Defiance Daily Target 2X Long SMCI ETF (SMCX)

SMCX
🏛️ 美国 →
45.16
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 43.72 44.40 43.52 44.14 299.6K
09:31 44.52 45.00 44.52 44.67 36.5K
09:32 44.69 44.73 44.47 44.47 5.2K
09:33 44.75 45.29 44.71 45.00 23.5K
09:34 44.94 44.94 44.31 44.31 9.3K
09:35 44.00 44.37 43.45 43.47 11.1K
09:36 43.62 43.83 43.25 43.83 26.6K
09:37 43.62 43.65 43.12 43.12 22.3K
09:38 43.01 43.46 43.01 43.40 35.2K
09:39 43.40 43.47 43.22 43.47 11.5K
09:40 43.57 44.68 43.57 44.68 54.5K
09:41 44.70 45.30 44.70 45.19 40.6K
09:42 45.04 45.20 44.92 45.11 36.2K
09:43 45.19 45.41 45.09 45.18 32.4K
09:44 45.50 45.62 45.26 45.60 32.6K
09:45 45.31 45.34 44.70 44.84 18.2K
09:46 44.90 45.23 44.60 45.15 4.9K
09:47 45.29 45.29 44.88 45.06 13.5K
09:48 45.21 45.44 45.18 45.35 9.4K
09:49 45.36 45.36 45.07 45.15 14.2K
09:50 45.11 45.21 45.01 45.04 5.8K
09:51 45.01 45.01 44.60 44.91 17.8K
09:52 44.95 45.04 44.84 44.96 5.4K
09:53 44.92 44.92 44.76 44.92 4.3K
09:54 44.89 45.46 44.80 45.46 13.6K
09:55 45.18 45.19 44.97 44.99 2.5K
09:56 44.77 44.77 44.70 44.70 1.0K
09:58 45.04 45.17 44.87 44.92 11.6K
09:59 44.80 44.97 44.76 44.81 12.7K
10:00 44.81 45.24 44.64 45.24 10.6K
10:01 45.33 45.33 45.10 45.10 3.6K
10:02 45.08 45.08 44.88 44.94 6.8K
10:03 44.95 45.26 44.94 45.11 26.0K
10:04 45.15 45.74 45.13 45.61 15.9K
10:05 45.89 45.89 45.61 45.79 17.0K
10:06 45.85 46.11 45.83 46.11 22.4K
10:07 46.06 46.06 45.79 46.04 11.4K
10:08 46.02 46.02 45.88 45.88 4.8K
10:09 45.72 46.10 45.72 46.00 12.8K
10:10 46.02 46.07 45.82 45.95 8.3K
10:11 45.90 45.90 45.24 45.25 11.9K
10:12 45.30 45.73 45.30 45.70 8.2K
10:13 45.86 46.03 45.78 46.00 7.0K
10:14 46.19 46.24 46.10 46.12 16.2K
10:15 46.27 46.60 46.22 46.22 27.3K
10:16 46.09 46.27 46.00 46.04 5.2K
10:17 45.99 46.12 45.94 46.04 8.1K
10:18 46.20 46.47 46.17 46.25 14.5K
10:19 46.23 46.23 45.90 45.93 8.2K
10:20 45.93 46.21 45.82 45.90 4.4K
10:21 45.90 45.90 45.70 45.79 5.9K
10:22 46.15 46.42 46.15 46.42 8.9K
10:23 46.53 46.54 46.49 46.49 11.0K
10:24 46.43 46.66 46.43 46.56 10.1K
10:25 46.60 46.60 46.26 46.38 7.2K
10:26 46.60 46.71 46.60 46.62 8.7K
10:27 46.41 46.41 46.18 46.36 2.7K
10:28 46.32 46.32 45.96 46.16 10.9K
10:29 46.06 46.06 45.97 45.97 3.4K
10:30 45.96 46.01 45.94 46.01 6.3K
10:31 46.25 46.50 46.24 46.50 32.0K
10:32 46.49 46.70 46.49 46.64 13.8K
10:33 46.61 46.74 46.61 46.64 4.0K
10:34 46.63 47.00 46.51 46.91 18.3K
10:35 46.97 46.97 46.51 46.72 7.0K
10:36 46.72 46.90 46.63 46.90 4.3K
10:37 46.52 46.52 46.52 46.52 0.3K
10:38 46.50 46.80 46.50 46.80 4.3K
10:39 46.62 46.71 46.57 46.59 6.0K
10:40 46.57 47.00 46.57 47.00 10.4K
10:41 46.75 46.75 46.47 46.47 5.0K
10:42 46.52 46.60 46.32 46.50 2.7K
10:43 46.68 47.14 46.58 47.09 13.1K
10:44 47.04 47.31 47.02 47.22 24.9K
10:45 47.18 47.18 46.80 46.93 5.8K
10:46 47.03 47.03 46.88 46.88 7.7K
10:47 46.94 46.94 46.80 46.80 6.3K
10:48 46.68 46.88 46.68 46.70 16.2K
10:49 46.70 46.70 46.56 46.65 9.7K
10:50 46.80 46.95 46.80 46.87 3.3K
10:51 46.91 46.91 46.51 46.51 16.1K
10:52 46.46 46.70 46.46 46.59 13.7K
10:53 46.51 46.72 46.51 46.72 6.8K
10:54 46.75 47.00 46.75 47.00 9.5K
10:55 47.02 47.14 46.99 47.14 9.0K
10:56 47.26 47.53 47.26 47.50 16.4K
10:57 47.49 47.55 47.33 47.55 10.7K
10:58 47.45 47.85 47.45 47.85 15.1K
10:59 47.95 47.95 47.75 47.91 24.6K
11:00 48.01 48.13 47.89 47.92 23.2K
11:01 47.81 47.92 47.74 47.92 17.7K
11:02 47.91 47.91 47.51 47.51 16.3K
11:03 47.57 47.73 47.51 47.73 4.2K
11:04 47.79 47.82 47.67 47.67 4.1K
11:05 47.73 47.83 47.73 47.75 3.5K
11:06 47.66 47.66 47.48 47.48 6.2K
11:07 47.49 47.53 47.33 47.33 10.9K
11:08 47.31 47.34 47.24 47.24 9.9K
11:09 47.25 47.67 47.25 47.67 6.7K
11:10 47.66 47.75 47.39 47.39 4.2K
11:11 47.44 47.44 47.44 47.44 0.6K
11:12 47.54 47.73 47.54 47.73 1.0K
11:13 47.60 47.60 47.40 47.40 10.1K
11:14 47.37 47.39 47.25 47.25 3.9K
11:15 47.16 47.16 46.84 46.84 9.9K
11:16 47.00 47.10 46.82 46.94 17.4K
11:17 47.00 47.21 47.00 47.14 1.8K
11:18 47.10 47.13 46.95 47.04 8.2K
11:19 47.00 47.05 46.69 46.76 11.7K
11:20 46.66 46.66 46.53 46.57 2.9K
11:21 46.67 46.70 46.48 46.60 8.1K
11:22 46.31 46.51 46.21 46.21 8.9K
11:23 46.16 46.16 45.89 46.10 21.9K
11:24 46.19 46.35 46.19 46.34 12.9K
11:25 46.10 46.16 45.92 46.16 5.4K
11:26 46.08 46.24 46.08 46.24 2.1K
11:27 46.05 46.05 45.90 46.04 6.9K
11:28 46.13 46.24 46.13 46.24 2.0K
11:29 46.21 46.21 46.20 46.20 4.4K
11:30 46.22 46.22 46.05 46.18 4.9K
11:31 46.36 46.67 46.35 46.56 6.1K
11:32 46.47 46.49 46.44 46.49 2.8K
11:33 46.45 46.56 46.45 46.45 4.8K
11:34 46.44 46.70 46.44 46.70 12.0K
11:35 46.50 46.56 46.44 46.44 8.9K
11:36 46.41 46.43 46.20 46.20 37.1K
11:38 46.51 46.74 46.51 46.74 0.7K
11:39 46.83 46.92 46.82 46.88 4.0K
11:40 46.86 46.86 46.62 46.65 4.9K
11:41 46.65 46.65 46.49 46.52 4.3K
11:42 46.60 46.60 46.44 46.44 4.6K
11:43 46.34 46.38 46.28 46.38 3.9K
11:44 46.38 46.62 46.38 46.58 9.4K
11:45 46.31 46.31 46.31 46.31 30.1K
11:46 46.39 46.39 46.16 46.16 4.9K
11:47 46.16 46.31 46.16 46.31 6.2K
11:48 46.47 46.69 46.47 46.69 3.0K
11:49 46.54 46.54 46.54 46.54 2.9K
11:50 46.73 46.73 46.53 46.58 3.7K
11:51 46.82 46.86 46.82 46.86 4.0K
11:52 46.79 47.03 46.79 47.03 4.9K
11:53 47.00 47.08 46.82 46.82 5.3K
11:54 46.92 47.00 46.92 47.00 1.7K
11:55 46.99 47.26 46.99 47.26 3.6K
11:56 47.31 47.75 47.31 47.75 16.0K
11:57 47.85 48.19 47.66 47.77 27.5K
11:58 47.68 47.76 47.61 47.76 13.6K
11:59 47.73 47.73 47.63 47.65 6.5K
12:00 47.28 47.50 47.22 47.40 9.6K
12:01 47.49 47.75 47.49 47.64 13.2K
12:02 47.65 47.65 47.14 47.37 6.6K
12:03 47.45 47.61 47.40 47.58 8.8K
12:04 47.58 47.80 47.58 47.73 4.6K
12:05 47.79 47.79 47.60 47.60 4.8K
12:06 47.44 47.49 47.41 47.41 12.9K
12:07 47.47 47.47 47.44 47.44 1.4K
12:08 47.60 47.75 47.45 47.49 10.5K
12:10 47.74 47.84 47.69 47.84 23.3K
12:11 47.59 47.61 47.50 47.61 9.9K
12:12 47.86 47.86 47.86 47.86 0.3K
12:13 47.86 48.00 47.86 47.92 27.8K
12:14 47.87 47.87 47.59 47.59 10.3K
12:15 47.67 47.80 47.67 47.80 3.3K
12:16 47.58 47.58 47.46 47.46 1.0K
12:17 47.57 47.87 47.57 47.87 9.1K
12:18 48.03 48.17 48.02 48.17 29.2K
12:19 48.26 48.49 48.22 48.36 30.2K
12:20 48.27 48.50 48.27 48.48 4.1K
12:21 48.59 48.94 48.48 48.48 25.6K
12:22 48.53 49.04 48.53 49.04 9.2K
12:23 49.18 49.30 49.08 49.30 24.6K
12:24 49.25 49.44 49.08 49.44 9.8K
12:25 49.35 49.35 49.01 49.06 13.6K
12:26 49.29 49.40 49.23 49.24 13.4K
12:27 49.11 49.11 48.84 49.07 9.3K
12:28 49.05 49.08 48.67 48.77 7.7K
12:29 48.94 49.01 48.94 48.95 6.6K
12:30 48.94 49.10 48.94 49.09 8.1K
12:31 48.98 49.13 48.98 49.11 6.1K
12:32 49.21 49.42 49.21 49.25 13.7K
12:33 49.31 49.31 49.06 49.07 6.2K
12:34 49.05 49.30 49.05 49.23 21.3K
12:35 49.17 49.17 49.09 49.12 6.0K
12:36 49.12 49.16 49.08 49.13 5.2K
12:37 49.17 49.27 49.10 49.23 10.5K
12:38 49.09 49.17 49.09 49.17 3.5K
12:39 48.94 49.36 48.94 49.36 29.3K
12:40 49.37 49.50 49.30 49.50 19.8K
12:41 49.60 49.61 49.50 49.53 20.6K
12:42 49.51 49.53 49.32 49.32 15.8K
12:43 49.21 49.28 49.10 49.21 15.9K
12:44 49.16 49.17 49.00 49.00 26.4K
12:45 49.03 49.27 49.01 49.27 40.1K
12:46 49.40 49.40 49.16 49.27 3.8K
12:47 49.57 49.73 49.57 49.68 7.7K
12:48 49.67 49.69 49.55 49.56 7.9K
12:49 49.75 49.84 49.59 49.84 12.2K
12:50 49.84 49.84 49.63 49.70 7.4K
12:51 49.82 49.82 49.72 49.79 2.4K
12:52 49.78 49.78 49.50 49.51 7.5K
12:53 49.70 49.70 49.65 49.65 2.0K
12:54 49.85 49.94 49.79 49.94 0.9K
12:55 49.88 50.14 49.88 50.14 44.8K
12:56 50.15 50.33 50.02 50.33 29.5K
12:57 50.33 50.50 50.33 50.42 10.1K
12:58 50.49 50.76 50.47 50.71 8.2K
12:59 50.71 51.06 50.71 50.77 45.7K
13:00 50.89 50.94 50.62 50.94 66.8K
13:01 50.90 51.19 50.80 51.19 13.3K
13:02 51.10 51.35 50.72 51.01 12.7K
13:03 51.00 51.14 50.55 50.55 12.6K
13:04 50.60 50.76 50.60 50.62 5.1K
13:05 50.67 50.90 50.51 50.90 13.8K
13:06 50.90 51.04 50.65 50.65 36.7K
13:07 50.77 50.83 50.70 50.70 9.9K
13:08 50.77 50.77 50.44 50.47 14.0K
13:09 50.50 50.79 50.50 50.76 9.1K
13:10 50.74 50.78 50.62 50.62 4.1K
13:11 50.35 50.43 50.21 50.25 12.9K
13:12 50.15 50.25 50.04 50.25 11.5K
13:13 50.25 50.25 50.06 50.21 5.5K
13:14 50.33 50.37 49.86 49.95 14.8K
13:15 49.88 50.40 49.88 50.40 8.5K
13:16 50.20 50.27 50.20 50.26 10.2K
13:17 50.18 50.30 50.18 50.30 7.3K
13:18 50.31 50.31 50.16 50.27 4.4K
13:19 50.17 50.29 50.12 50.12 7.1K
13:20 50.01 50.24 50.01 50.24 5.2K
13:21 50.25 50.35 50.24 50.35 1.7K
13:22 50.41 50.55 50.25 50.50 2.3K
13:23 50.54 50.55 50.44 50.50 1.8K
13:24 50.55 50.65 50.55 50.56 2.3K
13:25 50.37 50.41 49.96 49.99 11.2K
13:26 50.00 50.15 49.96 50.15 1.4K
13:27 50.10 50.10 49.80 49.80 4.0K
13:28 49.78 49.99 49.72 49.99 4.6K
13:29 49.98 50.09 49.95 50.05 2.1K
13:30 49.93 49.93 49.74 49.74 0.9K
13:31 49.74 49.87 49.59 49.59 6.5K
13:32 49.68 49.72 49.68 49.72 2.8K
13:33 49.59 49.59 49.41 49.51 7.5K
13:34 49.54 49.81 49.54 49.81 11.2K
13:35 49.98 50.03 49.98 50.03 2.3K
13:36 50.21 50.21 50.06 50.10 8.1K
13:37 50.25 50.29 50.14 50.27 3.1K
13:38 50.23 50.30 50.23 50.30 0.7K
13:39 50.22 50.22 50.20 50.20 0.7K
13:40 50.00 50.18 50.00 50.18 2.5K
13:41 50.10 50.10 49.96 49.96 4.2K
13:42 50.16 50.16 50.15 50.15 1.0K
13:43 50.08 50.33 50.04 50.33 1.7K
13:44 50.28 50.28 50.20 50.20 0.7K
13:45 50.15 50.15 50.15 50.15 1.2K
13:46 50.03 50.09 50.01 50.09 1.2K
13:47 50.05 50.13 49.89 49.95 5.2K
13:48 50.02 50.02 50.02 50.02 0.1K
13:49 50.11 50.13 50.11 50.13 1.2K
13:50 50.24 50.27 50.21 50.27 4.5K
13:51 50.20 50.20 50.20 50.20 2.4K
13:52 50.38 50.49 50.37 50.49 1.9K
13:53 50.41 50.41 50.20 50.26 1.8K
13:54 50.24 50.24 50.04 50.05 1.0K
13:55 50.05 50.11 50.04 50.11 1.7K
13:56 50.07 50.07 49.86 49.86 7.2K
13:57 49.88 49.88 49.88 49.88 0.5K
13:58 49.95 49.95 49.83 49.93 3.8K
13:59 49.99 49.99 49.99 49.99 1.4K
14:00 49.96 49.96 49.86 49.86 5.1K
14:01 50.13 50.13 50.10 50.11 7.3K
14:02 50.14 50.27 50.12 50.22 6.7K
14:03 50.29 50.30 50.17 50.29 5.7K
14:04 50.26 50.26 50.20 50.20 0.8K
14:05 50.09 50.09 49.97 49.97 3.2K
14:06 49.91 50.00 49.84 49.84 7.3K
14:07 49.83 49.94 49.74 49.94 4.8K
14:08 49.85 49.90 49.85 49.90 1.6K
14:09 50.11 50.17 50.11 50.17 6.5K
14:10 50.05 50.05 50.02 50.02 1.1K
14:11 49.98 49.98 49.98 49.98 2.2K
14:12 49.97 50.25 49.97 50.24 6.2K
14:13 50.34 50.34 50.16 50.16 3.7K
14:14 50.07 50.07 49.97 50.06 7.7K
14:15 50.18 50.18 50.16 50.16 25.0K
14:16 50.17 50.18 50.17 50.18 4.9K
14:17 50.13 50.13 50.13 50.13 0.6K
14:18 50.32 50.46 50.32 50.45 5.9K
14:19 50.41 50.66 50.41 50.56 11.3K
14:20 50.54 50.54 50.48 50.51 3.0K
14:21 50.55 50.80 50.55 50.78 4.7K
14:22 50.84 50.92 50.81 50.88 5.5K
14:23 50.81 50.81 50.38 50.38 5.8K
14:24 50.24 50.42 50.24 50.29 2.9K
14:25 50.32 50.32 50.10 50.10 3.1K
14:26 50.19 50.24 50.19 50.24 0.6K
14:27 50.10 50.14 50.02 50.14 1.5K
14:28 50.15 50.40 50.15 50.40 1.5K
14:29 50.40 50.40 50.40 50.40 1.2K
14:30 50.40 50.40 50.40 50.40 2.7K
14:32 50.47 50.47 50.47 50.47 4.1K
14:33 50.39 50.39 50.29 50.29 2.6K
14:34 50.25 50.25 50.11 50.23 4.6K
14:35 50.18 50.19 50.18 50.19 1.1K
14:36 50.26 50.26 50.22 50.22 1.4K
14:37 50.44 50.44 50.44 50.44 8.0K
14:38 50.56 50.60 50.47 50.50 10.8K
14:39 50.46 50.46 50.36 50.36 1.4K
14:40 50.45 50.45 50.45 50.45 2.0K
14:41 50.46 50.53 50.46 50.48 2.7K
14:42 50.41 50.41 50.15 50.15 3.1K
14:43 50.28 50.28 50.27 50.27 3.9K
14:44 50.41 50.48 50.41 50.48 0.3K
14:45 50.37 50.39 50.35 50.37 7.0K
14:47 50.15 50.15 50.09 50.09 1.0K
14:48 50.18 50.18 50.18 50.18 0.5K
14:49 50.08 50.16 50.05 50.16 0.9K
14:50 50.29 50.29 50.25 50.27 2.0K
14:51 50.09 50.09 49.90 49.90 12.2K
14:52 50.00 50.00 49.99 49.99 0.7K
14:53 49.99 50.06 49.99 50.06 1.3K
14:54 50.07 50.13 50.06 50.13 1.1K
14:55 50.24 50.31 50.24 50.31 1.9K
14:56 50.18 50.18 50.18 50.18 0.6K
14:57 50.24 50.24 50.21 50.21 0.6K
14:58 50.19 50.21 50.19 50.21 0.4K
14:59 50.16 50.26 50.16 50.19 1.6K
15:00 50.10 50.10 50.03 50.04 3.3K
15:01 49.90 49.90 49.90 49.90 0.2K
15:02 49.92 49.92 49.70 49.70 3.2K
15:03 49.59 49.86 49.59 49.86 4.4K
15:04 49.87 49.87 49.87 49.87 0.8K
15:05 50.02 50.02 50.02 50.02 1.2K
15:07 49.82 49.82 49.73 49.73 1.3K
15:08 49.66 49.66 49.59 49.61 6.6K
15:09 49.64 49.64 49.64 49.64 5.7K
15:10 49.42 49.44 49.29 49.44 4.7K
15:11 49.62 49.73 49.62 49.65 2.7K
15:12 49.60 49.68 49.58 49.67 3.1K
15:13 49.63 49.80 49.63 49.80 10.9K
15:14 49.81 50.10 49.81 50.00 8.7K
15:15 50.03 50.03 49.85 49.85 2.7K
15:16 49.76 49.76 49.50 49.55 4.2K
15:17 49.40 49.42 49.20 49.31 7.8K
15:18 49.25 49.31 49.25 49.31 1.0K
15:19 49.57 49.73 49.57 49.73 0.6K
15:20 49.78 49.78 49.50 49.50 3.3K
15:22 49.38 49.42 49.38 49.42 0.6K
15:23 49.52 49.59 49.52 49.59 3.5K
15:24 49.68 49.91 49.68 49.91 1.6K
15:25 49.89 49.89 49.83 49.83 0.7K
15:26 49.77 49.81 49.77 49.81 1.2K
15:27 49.85 49.85 49.84 49.83 0.5K
15:28 49.71 49.75 49.71 49.75 5.9K
15:29 49.78 49.80 49.71 49.71 3.9K
15:30 49.84 49.87 49.82 49.87 2.4K
15:31 49.82 49.84 49.82 49.84 0.6K
15:32 49.88 50.04 49.88 50.01 6.7K
15:33 49.79 49.83 49.79 49.83 2.6K
15:34 49.88 49.88 49.76 49.76 1.7K
15:35 49.62 49.65 49.57 49.62 11.8K
15:36 49.66 49.72 49.55 49.72 3.6K
15:37 49.73 49.76 49.73 49.76 2.2K
15:38 49.79 49.90 49.74 49.88 5.7K
15:39 49.86 49.86 49.71 49.76 2.9K
15:40 49.68 49.69 49.54 49.69 3.6K
15:41 49.70 49.70 49.51 49.51 2.1K
15:42 49.62 49.68 49.50 49.50 10.4K
15:43 49.49 49.60 49.49 49.60 2.2K
15:44 49.70 49.75 49.66 49.72 3.9K
15:45 49.84 49.91 49.77 49.80 3.9K
15:46 49.80 49.84 49.76 49.76 12.2K
15:47 49.85 50.08 49.83 50.08 8.6K
15:48 50.20 50.25 50.20 50.20 1.6K
15:49 50.20 50.20 50.11 50.17 8.7K
15:50 50.11 50.11 50.11 50.11 0.8K
15:51 50.10 50.15 50.02 50.15 4.5K
15:52 50.10 50.18 50.10 50.18 3.2K
15:53 50.30 50.62 50.30 50.57 10.2K
15:54 50.65 51.05 50.65 50.97 22.7K
15:55 50.85 50.85 50.34 50.47 36.7K
15:56 50.34 50.36 50.22 50.31 6.5K
15:57 50.21 50.23 50.09 50.13 4.3K
15:58 50.04 50.21 49.96 50.20 5.6K
15:59 50.20 50.33 50.16 50.17 136.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据