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 46.72 46.81 45.91 46.64 792.2K
09:31 46.66 47.15 46.33 46.57 32.8K
09:32 46.67 46.67 46.00 46.26 35.4K
09:33 46.56 47.49 46.56 47.31 168.0K
09:34 47.45 47.91 47.31 47.84 55.7K
09:35 47.77 48.10 47.38 48.10 73.7K
09:36 48.12 48.25 47.46 48.18 60.0K
09:37 48.13 48.89 48.13 48.89 107.8K
09:38 48.94 49.54 48.65 49.54 101.6K
09:39 49.43 50.09 49.43 50.01 103.5K
09:40 49.81 50.42 49.65 50.42 98.0K
09:41 50.42 50.58 49.71 49.71 109.5K
09:42 49.53 49.53 48.87 49.06 100.9K
09:43 49.13 49.13 48.54 48.94 124.7K
09:44 48.99 49.98 48.99 49.94 68.5K
09:45 50.06 50.77 50.01 50.31 127.3K
09:46 50.26 50.27 49.94 50.20 82.2K
09:47 50.08 50.59 50.08 50.24 87.0K
09:48 50.27 50.48 49.67 49.73 110.6K
09:49 49.85 49.97 49.46 49.84 76.1K
09:50 49.80 49.96 49.59 49.96 53.1K
09:51 49.97 50.24 49.90 49.99 51.8K
09:52 50.09 50.09 49.59 49.59 52.2K
09:53 49.60 49.76 49.25 49.38 88.9K
09:54 49.43 49.94 49.43 49.62 44.6K
09:55 49.74 49.74 49.25 49.25 68.7K
09:56 49.34 49.85 49.29 49.85 47.8K
09:57 49.91 50.09 49.66 49.95 81.0K
09:58 49.90 49.90 49.31 49.56 24.3K
09:59 49.50 49.50 49.14 49.27 24.0K
10:00 49.05 49.39 48.89 49.36 55.3K
10:01 49.36 49.37 48.94 49.17 42.1K
10:02 49.23 49.50 49.19 49.44 43.4K
10:03 49.34 49.75 49.34 49.39 25.7K
10:04 49.43 49.70 49.39 49.61 19.2K
10:05 49.56 49.56 49.25 49.27 30.8K
10:06 49.10 49.17 48.60 48.62 78.1K
10:07 48.69 49.17 48.69 49.15 29.1K
10:08 49.26 49.26 48.70 48.74 35.2K
10:09 48.84 48.84 48.68 48.73 30.9K
10:10 48.70 49.00 48.65 48.96 31.9K
10:11 49.09 49.66 49.09 49.54 54.4K
10:12 49.55 49.59 49.14 49.59 28.5K
10:13 49.59 50.25 49.52 50.22 87.7K
10:14 50.23 50.49 50.22 50.38 100.6K
10:15 50.35 50.37 49.86 49.86 36.9K
10:16 49.81 50.00 49.70 49.70 37.6K
10:17 49.86 50.22 49.86 50.14 19.2K
10:18 50.14 50.51 50.07 50.51 78.1K
10:19 50.51 50.89 50.51 50.81 49.1K
10:20 50.84 50.98 50.36 50.36 66.4K
10:21 50.40 50.72 50.37 50.37 36.8K
10:22 50.19 50.19 49.85 50.00 60.9K
10:23 49.86 50.10 49.86 50.07 35.6K
10:24 50.13 50.24 49.87 50.23 43.0K
10:25 50.30 50.83 50.29 50.83 20.7K
10:26 50.95 51.24 50.89 51.03 77.4K
10:27 50.92 51.15 50.84 51.14 34.3K
10:28 51.19 51.34 51.17 51.30 34.8K
10:29 51.19 51.23 50.97 51.09 62.2K
10:30 51.02 51.02 50.30 50.49 59.8K
10:31 50.43 50.43 50.01 50.08 118.9K
10:32 49.98 50.10 49.87 50.09 52.0K
10:33 50.03 50.03 49.87 49.90 26.2K
10:34 49.87 49.87 49.57 49.65 47.6K
10:35 49.79 49.82 49.33 49.38 52.8K
10:36 49.47 49.50 49.33 49.40 56.1K
10:37 49.34 49.34 49.02 49.06 54.7K
10:38 49.14 49.22 48.96 49.18 63.4K
10:39 49.16 49.27 48.82 48.82 19.2K
10:40 48.79 48.79 48.26 48.36 43.1K
10:41 48.16 48.22 47.82 48.12 81.5K
10:42 48.11 48.27 47.92 47.98 91.4K
10:43 47.82 47.92 47.67 47.72 38.7K
10:44 47.67 47.83 47.66 47.73 41.0K
10:45 47.72 48.49 47.61 48.39 35.9K
10:46 48.53 48.99 48.53 48.99 100.0K
10:47 48.93 49.11 48.80 49.10 74.8K
10:48 49.14 49.49 49.14 49.47 41.1K
10:49 49.33 49.33 48.88 49.13 99.3K
10:50 49.19 49.40 48.99 49.06 51.4K
10:51 49.06 49.06 48.58 48.73 42.2K
10:52 48.74 48.74 48.52 48.65 52.1K
10:53 48.44 48.51 47.89 47.89 30.8K
10:54 48.00 48.14 47.87 48.03 55.3K
10:55 48.19 48.45 48.18 48.45 42.2K
10:56 48.52 48.52 48.17 48.28 21.4K
10:57 48.30 48.30 48.03 48.06 15.5K
10:58 48.00 48.01 47.43 47.46 64.6K
10:59 47.44 48.03 47.44 47.89 20.5K
11:00 47.89 48.32 47.89 48.17 38.5K
11:01 48.15 48.22 48.02 48.21 16.8K
11:02 48.21 48.27 47.93 48.00 15.4K
11:03 47.96 48.00 47.58 47.77 43.1K
11:04 47.77 47.77 47.40 47.60 48.1K
11:05 47.52 47.52 47.34 47.51 25.6K
11:06 47.54 47.57 47.36 47.49 26.5K
11:07 47.59 47.99 47.45 47.91 24.6K
11:08 47.92 48.01 47.78 47.81 12.1K
11:09 47.70 47.70 47.18 47.18 20.9K
11:10 47.20 47.70 47.20 47.62 18.3K
11:11 47.66 47.74 47.47 47.57 31.6K
11:12 47.70 47.98 47.68 47.98 35.7K
11:13 47.91 48.08 47.88 47.96 23.2K
11:14 47.81 48.23 47.81 48.23 21.5K
11:15 48.13 48.42 48.13 48.35 26.1K
11:16 48.36 48.45 48.31 48.31 33.5K
11:17 48.27 48.27 47.76 47.81 26.3K
11:18 47.87 47.89 47.71 47.71 26.5K
11:19 47.73 47.85 47.72 47.76 16.4K
11:20 47.74 47.83 47.68 47.69 9.6K
11:21 47.64 47.67 47.56 47.56 11.3K
11:22 47.55 47.56 47.41 47.41 11.4K
11:23 47.41 47.64 47.41 47.56 12.2K
11:24 47.76 47.90 47.66 47.88 8.0K
11:25 47.88 47.88 47.53 47.57 18.9K
11:26 47.68 47.82 47.59 47.69 17.3K
11:27 47.78 48.04 47.71 48.04 11.4K
11:28 48.03 48.33 47.98 48.20 26.4K
11:29 48.23 48.26 48.05 48.05 41.9K
11:30 47.98 48.31 47.98 48.31 33.3K
11:31 48.30 48.42 48.13 48.42 16.1K
11:32 48.50 48.57 48.33 48.57 16.8K
11:33 48.63 48.96 48.63 48.90 28.1K
11:34 48.95 48.96 48.80 48.81 29.8K
11:35 48.80 48.83 48.74 48.74 11.4K
11:36 48.72 49.11 48.72 49.11 24.4K
11:37 49.11 49.11 48.60 48.69 30.0K
11:38 48.70 48.98 48.57 48.57 42.7K
11:39 48.60 48.60 48.30 48.32 13.8K
11:40 48.35 48.50 48.27 48.49 21.9K
11:41 48.44 48.44 48.29 48.33 10.1K
11:42 48.31 48.37 48.30 48.31 7.1K
11:43 48.35 48.37 48.30 48.34 4.0K
11:44 48.30 48.34 48.01 48.15 12.9K
11:45 48.12 48.24 47.83 47.84 25.0K
11:46 47.80 47.88 47.74 47.80 27.8K
11:47 47.84 48.13 47.84 48.13 6.3K
11:48 48.22 48.22 47.93 47.93 11.7K
11:49 48.00 48.07 47.95 48.06 25.2K
11:50 48.10 48.20 48.00 48.00 24.5K
11:51 48.03 48.03 47.79 47.83 18.6K
11:52 47.81 47.94 47.68 47.94 14.4K
11:53 47.85 47.85 47.62 47.76 16.0K
11:54 47.65 47.70 47.58 47.59 14.5K
11:55 47.59 47.61 47.44 47.55 19.0K
11:56 47.50 47.84 47.50 47.68 16.7K
11:57 47.71 47.77 47.71 47.72 7.3K
11:58 47.81 47.81 47.65 47.65 4.6K
11:59 47.70 47.70 47.50 47.65 18.9K
12:00 47.59 47.76 47.52 47.76 10.5K
12:01 47.78 47.83 47.77 47.77 8.7K
12:02 47.70 47.74 47.57 47.63 6.5K
12:03 47.71 47.72 47.71 47.72 7.6K
12:04 47.68 47.72 47.55 47.72 14.4K
12:05 47.69 47.70 47.60 47.70 10.7K
12:06 47.75 47.89 47.67 47.77 20.3K
12:07 47.73 47.77 47.70 47.77 6.9K
12:08 47.74 47.84 47.66 47.84 20.7K
12:09 47.59 47.71 47.59 47.62 3.4K
12:10 47.70 47.70 47.10 47.13 47.8K
12:11 47.16 47.18 46.91 46.95 60.5K
12:12 47.02 47.02 46.46 46.57 63.0K
12:13 46.71 46.88 46.65 46.81 31.6K
12:14 46.85 46.85 46.47 46.57 21.5K
12:15 46.67 47.17 46.58 47.17 33.8K
12:16 47.16 47.28 47.08 47.16 36.6K
12:17 47.04 47.04 46.76 46.97 10.3K
12:18 47.01 47.11 46.99 47.06 9.6K
12:19 47.07 47.35 47.07 47.25 16.9K
12:20 47.36 47.36 47.17 47.20 21.8K
12:21 47.17 47.17 46.75 46.75 17.7K
12:22 46.78 46.90 46.67 46.88 8.3K
12:23 46.71 46.76 46.56 46.64 35.9K
12:24 46.66 46.71 46.35 46.35 29.8K
12:25 46.41 46.57 46.41 46.41 41.0K
12:26 46.32 46.50 46.20 46.50 19.4K
12:27 46.47 46.54 46.35 46.54 24.2K
12:28 46.70 46.99 46.70 46.98 40.5K
12:29 46.92 46.92 46.82 46.90 10.1K
12:30 46.79 46.89 46.75 46.82 13.8K
12:31 46.83 46.83 46.51 46.74 11.3K
12:32 46.51 46.55 46.34 46.36 7.4K
12:33 46.37 46.41 46.30 46.30 11.8K
12:34 46.32 46.32 46.07 46.07 65.5K
12:35 46.09 46.43 46.09 46.43 15.3K
12:36 46.50 46.50 46.13 46.34 14.9K
12:37 46.34 46.38 46.27 46.38 5.7K
12:38 46.38 46.50 46.34 46.34 4.0K
12:39 46.35 46.37 46.21 46.21 18.1K
12:40 46.29 46.49 46.29 46.49 21.9K
12:41 46.39 46.43 46.39 46.43 5.5K
12:42 46.47 46.67 46.47 46.63 31.2K
12:43 46.62 46.62 46.40 46.49 39.0K
12:44 46.50 46.52 46.38 46.38 25.0K
12:45 46.37 46.48 46.25 46.30 15.2K
12:46 46.43 46.63 46.43 46.63 8.6K
12:47 46.63 46.81 46.63 46.71 5.8K
12:48 46.57 46.60 46.54 46.54 6.6K
12:49 46.58 46.80 46.39 46.43 10.6K
12:50 46.39 46.56 46.39 46.45 3.1K
12:51 46.43 46.62 46.42 46.56 22.5K
12:52 46.56 46.65 46.49 46.65 5.5K
12:53 46.74 46.76 46.62 46.62 6.3K
12:54 46.51 46.59 46.51 46.59 4.7K
12:55 46.61 46.69 46.61 46.69 3.5K
12:56 46.68 46.68 46.61 46.62 18.9K
12:57 46.64 46.64 46.50 46.55 19.6K
12:58 46.58 46.59 46.43 46.52 6.7K
12:59 46.51 46.51 46.29 46.29 11.0K
13:00 46.30 46.30 46.13 46.14 11.5K
13:01 46.27 46.40 46.27 46.35 14.0K
13:02 46.29 46.29 46.01 46.03 21.7K
13:03 46.06 46.37 46.06 46.28 22.4K
13:04 46.22 46.33 46.22 46.33 14.4K
13:05 46.36 46.36 46.13 46.19 8.9K
13:06 46.22 46.35 46.22 46.34 3.7K
13:07 46.33 46.43 46.25 46.32 9.8K
13:08 46.31 46.40 46.31 46.40 5.1K
13:09 46.47 46.64 46.47 46.64 6.5K
13:10 46.65 46.65 46.42 46.60 15.4K
13:11 46.57 46.71 46.57 46.71 6.6K
13:12 46.69 46.85 46.69 46.76 15.0K
13:13 46.87 47.00 46.87 47.00 23.0K
13:14 46.96 47.03 46.91 46.99 38.1K
13:15 46.89 46.95 46.89 46.90 48.4K
13:16 46.88 47.14 46.88 47.14 13.5K
13:17 47.14 47.22 47.01 47.21 15.6K
13:18 47.20 47.41 47.20 47.33 24.1K
13:19 47.36 47.50 47.36 47.48 18.4K
13:20 47.52 47.66 47.52 47.58 16.9K
13:21 47.50 47.54 47.16 47.16 21.5K
13:22 47.21 47.32 47.20 47.32 17.5K
13:23 47.30 47.45 47.27 47.40 10.5K
13:24 47.42 47.42 47.17 47.28 6.6K
13:25 47.32 47.32 47.18 47.24 25.1K
13:26 47.32 47.52 47.32 47.49 16.6K
13:27 47.46 47.46 47.31 47.45 10.8K
13:28 47.37 47.37 47.21 47.26 8.3K
13:29 47.31 47.48 47.31 47.40 25.6K
13:30 47.35 47.38 47.30 47.31 13.2K
13:31 47.36 47.44 47.31 47.31 7.5K
13:32 47.28 47.38 47.22 47.22 9.9K
13:33 47.22 47.30 47.22 47.30 1.3K
13:34 47.26 47.26 47.21 47.23 7.7K
13:35 47.25 47.25 47.11 47.12 11.2K
13:36 47.12 47.12 46.88 46.88 13.7K
13:37 46.86 46.86 46.53 46.70 55.3K
13:38 46.77 46.77 46.70 46.71 4.5K
13:39 46.84 46.84 46.70 46.70 8.5K
13:40 46.65 46.70 46.52 46.70 11.4K
13:41 46.80 46.87 46.75 46.75 7.8K
13:42 46.90 47.06 46.73 47.06 17.0K
13:43 47.10 47.10 46.97 46.97 9.1K
13:44 46.98 47.13 46.98 47.13 4.4K
13:45 47.02 47.07 47.01 47.01 16.1K
13:46 46.96 47.00 46.81 46.88 7.7K
13:47 46.83 46.83 46.81 46.81 3.4K
13:48 46.87 47.00 46.87 46.90 5.6K
13:49 46.94 46.95 46.87 46.87 20.3K
13:50 46.73 46.74 46.66 46.71 4.3K
13:51 46.64 46.73 46.59 46.64 22.0K
13:52 46.50 46.59 46.50 46.59 8.9K
13:53 46.67 46.67 46.60 46.60 10.5K
13:54 46.68 46.68 46.46 46.49 18.6K
13:55 46.41 46.42 46.34 46.42 7.8K
13:56 46.46 46.55 46.44 46.52 2.9K
13:57 46.53 46.60 46.37 46.37 4.3K
13:58 46.49 46.49 46.41 46.41 9.9K
13:59 46.28 46.28 46.19 46.19 6.6K
14:00 46.27 46.27 46.18 46.26 7.2K
14:01 46.29 46.58 46.24 46.58 10.1K
14:02 46.60 46.72 46.60 46.60 18.4K
14:03 46.54 46.54 46.23 46.23 13.7K
14:04 46.25 46.31 46.25 46.31 4.2K
14:05 46.16 46.16 46.13 46.14 5.1K
14:06 46.09 46.09 45.87 45.87 22.5K
14:07 45.89 46.17 45.89 46.08 6.1K
14:08 46.06 46.11 46.04 46.09 7.2K
14:09 46.04 46.14 46.02 46.14 4.9K
14:10 46.24 46.33 46.19 46.33 11.3K
14:11 46.38 46.38 46.27 46.27 4.5K
14:12 46.30 46.54 46.30 46.51 5.2K
14:13 46.58 46.60 46.43 46.55 8.1K
14:14 46.60 46.60 46.48 46.48 9.4K
14:15 46.58 46.58 46.37 46.41 8.8K
14:16 46.48 46.48 46.33 46.33 2.8K
14:17 46.33 46.33 46.24 46.26 3.8K
14:18 46.34 46.34 46.34 46.34 0.3K
14:19 46.36 46.59 46.36 46.57 6.4K
14:20 46.62 46.62 46.52 46.59 6.0K
14:21 46.56 46.57 46.56 46.57 6.7K
14:22 46.46 46.55 46.46 46.54 1.7K
14:23 46.51 46.51 46.51 46.51 2.4K
14:24 46.60 46.60 46.53 46.54 6.3K
14:25 46.43 46.43 46.43 46.43 3.8K
14:26 46.50 46.50 46.45 46.47 7.2K
14:27 46.48 46.48 46.37 46.41 10.0K
14:28 46.41 46.44 46.38 46.44 8.0K
14:29 46.39 46.42 46.37 46.42 5.1K
14:30 46.44 46.45 46.36 46.38 8.4K
14:31 46.47 46.47 46.44 46.44 2.6K
14:32 46.50 46.50 46.43 46.48 4.5K
14:33 46.52 46.60 46.52 46.60 7.7K
14:34 46.70 46.83 46.70 46.82 6.3K
14:35 46.88 46.95 46.88 46.95 8.4K
14:36 46.99 47.03 46.95 47.01 9.8K
14:37 46.92 46.92 46.71 46.74 8.4K
14:38 46.70 46.95 46.70 46.95 12.1K
14:39 46.93 46.94 46.85 46.85 3.6K
14:40 46.85 46.95 46.85 46.95 4.3K
14:41 46.98 47.07 46.95 47.07 11.0K
14:42 47.07 47.07 46.97 47.02 27.1K
14:43 47.11 47.11 46.92 46.92 2.8K
14:44 46.99 47.10 46.99 47.08 5.3K
14:45 47.01 47.10 47.01 47.08 4.1K
14:46 46.95 47.00 46.95 47.00 3.6K
14:47 47.01 47.01 46.91 46.91 5.2K
14:48 46.95 46.97 46.95 46.97 1.4K
14:49 46.86 46.86 46.79 46.79 3.6K
14:50 46.79 47.00 46.77 46.87 6.1K
14:52 46.93 47.01 46.93 47.01 2.2K
14:53 46.95 47.00 46.95 46.98 2.7K
14:54 46.99 46.99 46.87 46.90 9.2K
14:55 46.90 46.90 46.90 46.90 1.2K
14:56 47.04 47.04 47.04 47.04 3.1K
14:57 47.08 47.08 47.01 47.01 2.3K
14:58 46.98 47.21 46.98 47.21 11.0K
14:59 47.23 47.23 47.11 47.20 15.6K
15:00 47.26 47.26 47.14 47.16 16.1K
15:01 47.15 47.33 47.15 47.30 6.4K
15:02 47.31 47.35 47.28 47.33 13.0K
15:03 47.31 47.33 47.24 47.24 3.7K
15:04 47.16 47.21 47.16 47.20 6.9K
15:05 47.20 47.34 47.20 47.34 3.2K
15:06 47.42 47.53 47.42 47.53 6.9K
15:07 47.51 47.51 47.42 47.49 3.6K
15:08 47.36 47.46 47.32 47.44 3.5K
15:09 47.42 47.43 47.42 47.43 1.9K
15:10 47.37 47.42 47.19 47.22 36.5K
15:11 47.21 47.21 47.09 47.09 9.3K
15:12 47.16 47.27 47.16 47.27 3.2K
15:13 47.14 47.14 47.14 47.14 0.9K
15:14 47.18 47.40 47.18 47.36 13.0K
15:15 47.19 47.19 46.88 46.88 7.3K
15:16 46.84 46.91 46.84 46.84 8.3K
15:17 46.81 46.86 46.75 46.81 15.8K
15:18 46.92 47.07 46.92 46.98 8.7K
15:19 46.90 46.91 46.90 46.91 9.0K
15:20 47.08 47.35 47.08 47.25 15.5K
15:21 47.28 47.28 47.20 47.26 12.4K
15:22 47.26 47.28 47.24 47.24 1.9K
15:23 47.20 47.24 47.20 47.24 5.7K
15:24 47.31 47.31 47.19 47.19 3.2K
15:25 47.18 47.18 47.13 47.16 4.9K
15:26 47.23 47.23 47.10 47.10 1.6K
15:27 47.11 47.30 47.09 47.30 4.2K
15:28 47.25 47.31 47.25 47.25 6.8K
15:29 47.21 47.25 47.17 47.25 5.9K
15:30 47.30 47.49 47.30 47.42 10.7K
15:31 47.51 47.53 47.37 47.51 11.1K
15:32 47.54 47.73 47.54 47.65 26.1K
15:33 47.69 47.70 47.61 47.61 3.9K
15:34 47.58 47.70 47.57 47.70 13.1K
15:35 47.67 47.67 47.44 47.47 9.7K
15:36 47.46 47.48 47.34 47.34 5.6K
15:37 47.34 47.40 47.24 47.25 27.9K
15:38 47.19 47.21 47.12 47.21 4.8K
15:39 47.28 47.45 47.28 47.44 17.2K
15:40 47.41 47.49 47.37 47.38 7.5K
15:41 47.50 47.53 47.34 47.34 25.5K
15:42 47.28 47.31 47.28 47.30 1.5K
15:43 47.23 47.27 47.20 47.27 8.2K
15:44 47.28 47.28 47.04 47.08 14.0K
15:45 47.37 47.37 47.18 47.28 10.5K
15:46 47.23 47.26 47.14 47.14 5.3K
15:47 47.13 47.20 47.11 47.12 5.1K
15:48 47.20 47.28 47.20 47.28 1.3K
15:49 47.28 47.66 47.28 47.64 26.8K
15:50 47.67 47.99 47.67 47.82 25.3K
15:51 47.87 47.90 47.54 47.63 16.2K
15:52 47.66 47.66 47.50 47.65 25.2K
15:53 47.66 47.75 47.66 47.67 10.9K
15:54 47.80 47.90 47.69 47.89 45.2K
15:55 47.95 48.11 47.72 47.83 29.1K
15:56 47.78 47.91 47.70 47.85 13.3K
15:57 47.78 47.93 47.73 47.89 8.8K
15:58 47.89 48.00 47.89 47.98 27.7K
15:59 48.07 48.07 47.94 47.95 470.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据