Defiance Daily Target 2X Long SMCI ETF (SMCX)

SMCX
🏛️ 美国 →
35.63
最后更新: 2025-09-26
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 35.18 35.22 34.85 35.05 219.8K
09:31 34.95 35.51 34.95 35.51 27.0K
09:32 35.62 35.73 35.62 35.66 7.0K
09:33 35.43 35.67 35.43 35.67 2.1K
09:34 35.66 35.73 35.65 35.65 6.5K
09:35 35.61 35.81 35.61 35.70 12.8K
09:36 35.61 35.61 35.29 35.29 4.0K
09:37 35.53 35.53 35.37 35.40 2.6K
09:38 35.33 35.34 35.21 35.25 1.8K
09:39 35.17 35.18 35.10 35.10 4.5K
09:40 35.17 35.17 34.99 34.99 16.3K
09:41 34.95 35.13 34.85 34.89 4.2K
09:42 34.90 34.93 34.82 34.82 21.6K
09:43 34.82 34.99 34.82 34.88 12.8K
09:44 34.82 35.07 34.82 35.02 13.7K
09:45 34.74 34.78 34.60 34.75 9.2K
09:46 34.80 34.93 34.79 34.88 8.0K
09:47 34.99 35.26 34.99 35.26 3.3K
09:48 35.21 35.21 35.00 35.01 9.0K
09:49 35.03 35.08 35.03 35.08 1.4K
09:50 35.11 35.23 35.06 35.06 4.6K
09:51 35.03 35.03 34.92 34.99 3.6K
09:52 35.06 35.06 34.96 34.98 1.0K
09:53 35.10 35.12 35.07 35.07 6.8K
09:54 35.13 35.13 35.01 35.04 14.1K
09:55 35.00 35.01 34.88 34.88 4.8K
09:58 34.91 34.98 34.91 34.96 1.4K
09:59 35.01 35.01 34.85 34.84 2.5K
10:00 34.99 34.99 34.99 34.99 1.3K
10:01 34.95 34.95 34.95 34.95 0.2K
10:02 34.95 34.95 34.70 34.71 5.2K
10:03 34.71 34.71 34.71 34.71 1.2K
10:04 34.71 34.71 34.65 34.68 6.2K
10:05 34.65 34.66 34.55 34.58 9.5K
10:06 34.58 34.58 34.32 34.32 19.7K
10:07 34.08 34.29 34.08 34.29 9.3K
10:08 34.25 34.34 34.25 34.26 4.5K
10:09 34.28 34.31 34.19 34.28 6.6K
10:10 34.33 34.33 34.14 34.14 10.5K
10:11 34.19 34.24 34.16 34.16 12.5K
10:12 34.19 34.27 34.19 34.21 18.4K
10:13 34.23 34.23 34.15 34.23 9.3K
10:14 34.25 34.31 34.25 34.30 1.7K
10:15 34.30 34.30 34.22 34.21 2.4K
10:16 34.22 34.26 34.19 34.26 1.3K
10:17 34.26 34.32 34.26 34.32 1.7K
10:18 34.28 34.30 34.21 34.21 3.0K
10:19 34.24 34.24 34.19 34.19 0.8K
10:20 34.23 34.25 34.18 34.25 2.0K
10:21 34.19 34.19 34.12 34.14 2.8K
10:22 34.14 34.14 34.14 34.14 0.8K
10:23 34.19 34.19 34.19 34.19 0.5K
10:24 34.23 34.23 34.06 34.06 5.7K
10:25 34.00 34.00 33.88 33.88 18.4K
10:26 33.85 33.85 33.70 33.70 13.8K
10:27 33.66 33.66 33.48 33.54 10.8K
10:28 33.64 33.72 33.64 33.67 20.7K
10:29 33.68 33.94 33.68 33.94 18.9K
10:30 33.93 33.99 33.82 33.82 60.3K
10:31 33.78 33.86 33.72 33.85 4.7K
10:32 33.80 33.81 33.72 33.75 4.8K
10:33 33.83 33.83 33.80 33.80 2.9K
10:34 33.73 33.78 33.73 33.78 3.0K
10:35 33.82 33.83 33.80 33.81 2.2K
10:36 33.88 33.99 33.88 33.98 4.2K
10:37 34.03 34.08 33.99 34.08 11.4K
10:38 34.19 34.24 34.19 34.23 2.2K
10:39 34.21 34.29 34.21 34.29 3.2K
10:40 34.27 34.32 34.27 34.29 10.4K
10:41 34.30 34.48 34.30 34.48 3.7K
10:42 34.48 34.49 34.48 34.49 7.3K
10:43 34.46 34.46 34.32 34.32 10.3K
10:44 34.33 34.33 34.25 34.25 6.4K
10:45 34.23 34.27 34.01 34.00 7.3K
10:46 33.98 33.98 33.93 33.93 12.4K
10:47 33.95 33.95 33.86 33.85 3.9K
10:48 33.90 33.93 33.87 33.92 11.9K
10:49 33.88 33.88 33.87 33.88 0.8K
10:50 33.81 33.83 33.71 33.71 7.5K
10:51 33.72 33.78 33.71 33.78 8.0K
10:52 33.87 33.87 33.78 33.87 4.9K
10:53 33.84 33.94 33.84 33.94 4.3K
10:54 33.89 33.89 33.83 33.83 3.5K
10:55 33.92 33.94 33.88 33.88 2.5K
10:56 33.81 33.84 33.81 33.84 2.3K
10:57 33.93 33.93 33.80 33.80 2.9K
10:58 33.86 33.86 33.78 33.78 2.0K
10:59 33.78 33.78 33.64 33.64 4.3K
11:00 33.71 33.74 33.71 33.74 0.8K
11:01 33.75 33.75 33.74 33.74 1.5K
11:02 33.82 33.83 33.76 33.83 2.7K
11:03 33.78 33.86 33.78 33.86 1.3K
11:04 33.88 33.88 33.88 33.88 0.8K
11:05 33.71 33.72 33.69 33.70 5.9K
11:06 33.75 33.75 33.75 33.75 1.4K
11:07 33.76 33.76 33.74 33.74 1.6K
11:08 33.75 33.75 33.69 33.69 7.4K
11:09 33.62 33.62 33.60 33.60 1.1K
11:10 33.64 33.64 33.46 33.46 11.4K
11:11 33.47 33.61 33.46 33.57 6.2K
11:12 33.52 33.53 33.52 33.53 0.7K
11:13 33.54 33.64 33.54 33.59 2.6K
11:14 33.62 33.64 33.55 33.55 3.1K
11:15 33.49 33.53 33.49 33.49 8.0K
11:16 33.53 33.63 33.53 33.63 1.8K
11:17 33.68 33.72 33.65 33.70 11.6K
11:18 33.71 33.77 33.71 33.74 6.4K
11:20 33.74 33.77 33.74 33.77 0.9K
11:21 33.74 33.74 33.70 33.70 2.5K
11:22 33.69 33.70 33.60 33.70 2.6K
11:23 33.69 33.73 33.68 33.70 2.4K
11:24 33.73 33.77 33.73 33.77 0.6K
11:25 33.86 33.86 33.86 33.85 1.4K
11:26 33.94 33.94 33.91 33.91 1.8K
11:27 33.95 33.97 33.93 33.93 6.2K
11:28 33.93 33.96 33.90 33.90 4.1K
11:29 33.87 33.87 33.83 33.83 3.5K
11:30 33.70 33.72 33.70 33.72 4.4K
11:31 33.67 33.72 33.65 33.65 3.4K
11:32 33.67 33.68 33.66 33.68 5.5K
11:33 33.65 33.67 33.60 33.60 4.3K
11:34 33.69 33.69 33.69 33.69 1.6K
11:35 33.67 33.67 33.67 33.67 1.1K
11:36 33.70 33.73 33.69 33.73 1.5K
11:37 33.69 33.69 33.67 33.67 2.6K
11:38 33.63 33.63 33.58 33.58 0.9K
11:39 33.55 33.55 33.55 33.55 3.3K
11:40 33.60 33.60 33.55 33.55 2.7K
11:41 33.54 33.58 33.51 33.58 3.2K
11:42 33.56 33.56 33.56 33.56 0.2K
11:43 33.61 33.61 33.56 33.56 1.5K
11:44 33.66 33.68 33.66 33.65 1.0K
11:45 33.60 33.69 33.60 33.67 4.4K
11:46 33.65 33.65 33.65 33.65 2.1K
11:47 33.59 33.65 33.59 33.65 28.1K
11:48 33.76 33.77 33.76 33.77 0.8K
11:49 33.79 33.90 33.79 33.90 2.6K
11:50 33.91 33.91 33.88 33.88 4.5K
11:51 33.87 33.88 33.87 33.88 1.9K
11:52 33.88 33.88 33.88 33.88 1.0K
11:53 33.84 33.84 33.80 33.80 0.6K
11:54 33.81 33.81 33.81 33.81 1.9K
11:55 33.81 33.84 33.81 33.84 2.1K
11:56 33.72 33.72 33.72 33.72 0.3K
11:57 33.77 33.77 33.74 33.74 3.3K
11:58 33.66 33.66 33.66 33.66 0.4K
11:59 33.62 33.62 33.60 33.60 1.7K
12:00 33.57 33.58 33.55 33.57 2.4K
12:01 33.64 33.64 33.64 33.64 1.7K
12:02 33.67 33.67 33.67 33.67 2.3K
12:03 33.66 33.68 33.66 33.66 1.0K
12:04 33.72 33.72 33.72 33.72 0.3K
12:05 33.68 33.68 33.57 33.57 1.3K
12:06 33.65 33.65 33.65 33.65 0.4K
12:08 33.76 33.76 33.76 33.76 1.0K
12:09 33.77 33.77 33.74 33.74 2.8K
12:10 33.70 33.70 33.70 33.70 0.6K
12:11 33.70 33.70 33.66 33.66 1.2K
12:12 33.69 33.69 33.65 33.65 1.2K
12:13 33.63 33.63 33.62 33.61 1.0K
12:14 33.72 33.77 33.71 33.77 2.0K
12:15 33.78 33.87 33.78 33.84 2.2K
12:16 33.81 33.81 33.80 33.80 0.3K
12:17 33.80 33.80 33.79 33.79 1.7K
12:18 33.78 33.78 33.71 33.71 1.1K
12:19 33.74 33.77 33.74 33.77 1.1K
12:20 33.85 33.90 33.85 33.90 1.0K
12:21 33.95 33.98 33.95 33.98 2.1K
12:22 33.98 33.98 33.93 33.94 3.2K
12:23 34.02 34.04 34.02 34.04 2.0K
12:24 34.09 34.11 34.09 34.11 4.3K
12:25 34.18 34.18 34.15 34.14 3.5K
12:26 34.16 34.16 34.13 34.13 0.4K
12:27 34.13 34.13 34.01 34.01 3.3K
12:28 34.01 34.01 33.91 33.94 1.2K
12:29 34.01 34.01 33.99 33.99 2.7K
12:30 34.01 34.09 34.01 34.09 3.8K
12:31 34.13 34.13 34.10 34.13 3.1K
12:32 34.09 34.11 34.09 34.09 4.6K
12:34 34.09 34.09 34.09 34.09 1.3K
12:36 34.11 34.11 34.04 34.04 1.3K
12:37 34.03 34.10 34.03 34.10 0.6K
12:39 34.11 34.28 34.11 34.23 1.0K
12:40 34.27 34.27 34.24 34.24 1.1K
12:41 34.24 34.24 34.24 34.24 3.6K
12:42 34.29 34.29 34.28 34.28 3.9K
12:43 34.25 34.25 34.25 34.25 1.4K
12:44 34.37 34.37 34.27 34.34 1.5K
12:45 34.31 34.31 34.30 34.30 1.9K
12:46 34.26 34.26 34.26 34.26 0.6K
12:47 34.30 34.30 34.18 34.18 1.6K
12:48 34.15 34.15 34.15 34.15 0.4K
12:49 34.15 34.15 34.15 34.15 0.7K
12:50 34.30 34.34 34.30 34.34 2.1K
12:51 34.40 34.40 34.40 34.40 0.5K
12:52 34.40 34.45 34.40 34.45 0.8K
12:53 34.48 34.54 34.48 34.54 3.3K
12:55 34.57 34.57 34.54 34.55 11.9K
12:56 34.53 34.53 34.50 34.50 0.8K
12:57 34.56 34.59 34.55 34.59 9.4K
12:58 34.59 34.66 34.59 34.65 2.3K
12:59 34.62 34.62 34.62 34.62 0.6K
13:00 34.65 34.65 34.62 34.64 1.9K
13:01 34.70 34.70 34.70 34.70 1.9K
13:02 34.67 34.71 34.66 34.71 3.1K
13:03 34.65 34.65 34.65 34.65 1.0K
13:04 34.62 34.65 34.61 34.65 4.0K
13:05 34.66 34.66 34.66 34.66 1.3K
13:06 34.67 34.67 34.67 34.67 1.4K
13:08 34.65 34.75 34.65 34.73 12.2K
13:09 34.73 34.78 34.73 34.78 1.3K
13:10 34.80 34.85 34.80 34.85 3.0K
13:12 34.96 34.96 34.96 34.96 0.4K
13:13 34.96 34.97 34.86 34.86 6.2K
13:14 34.91 34.91 34.91 34.91 1.1K
13:15 34.92 34.92 34.82 34.88 3.4K
13:16 34.88 34.88 34.85 34.88 2.3K
13:17 34.89 34.89 34.88 34.88 1.4K
13:18 34.82 34.82 34.80 34.80 4.1K
13:19 34.80 34.87 34.80 34.82 4.3K
13:20 34.83 34.84 34.83 34.84 1.5K
13:21 34.81 34.81 34.74 34.80 6.6K
13:22 34.86 34.86 34.86 34.85 0.6K
13:23 34.92 34.92 34.88 34.88 2.8K
13:24 34.95 35.00 34.95 35.00 1.7K
13:25 34.99 34.99 34.97 34.97 0.7K
13:26 34.98 35.01 34.98 35.01 11.6K
13:27 35.04 35.10 35.03 35.03 6.6K
13:28 35.12 35.12 35.06 35.06 9.7K
13:29 35.01 35.01 34.98 34.98 19.6K
13:30 34.96 34.96 34.89 34.95 21.1K
13:31 34.92 34.92 34.78 34.78 23.9K
13:32 34.79 34.79 34.79 34.79 1.5K
13:33 34.84 34.84 34.84 34.84 0.3K
13:34 34.96 34.96 34.95 34.95 5.3K
13:35 34.98 34.98 34.98 34.98 1.0K
13:36 35.00 35.00 35.00 35.00 1.4K
13:38 35.10 35.10 35.10 35.10 0.2K
13:40 35.04 35.04 34.90 34.90 8.0K
13:44 35.00 35.00 35.00 35.00 0.8K
13:45 35.03 35.03 35.03 35.03 9.5K
13:46 35.04 35.04 35.00 35.00 6.0K
13:47 34.92 34.92 34.92 34.92 0.6K
13:48 35.09 35.09 35.09 35.09 10.1K
13:49 35.14 35.14 35.14 35.14 1.1K
13:50 35.21 35.21 35.18 35.18 0.6K
13:51 35.20 35.21 35.20 35.21 3.4K
13:53 35.26 35.26 35.22 35.22 0.3K
13:54 35.25 35.25 35.25 35.25 0.2K
13:55 35.25 35.27 35.16 35.16 0.6K
13:56 35.10 35.10 35.10 35.10 5.6K
13:57 35.07 35.10 35.07 35.10 2.1K
13:58 35.12 35.13 35.12 35.13 0.4K
13:59 35.25 35.26 35.25 35.25 10.4K
14:00 35.39 35.39 35.39 35.39 1.7K
14:01 35.40 35.43 35.40 35.43 1.7K
14:04 35.36 35.36 35.34 35.34 1.5K
14:05 35.34 35.34 35.23 35.26 9.0K
14:06 35.28 35.31 35.28 35.31 11.2K
14:07 35.29 35.32 35.29 35.30 1.9K
14:08 35.32 35.32 35.30 35.30 0.9K
14:09 35.31 35.31 35.23 35.23 5.8K
14:10 35.10 35.10 35.04 35.04 0.6K
14:11 34.98 35.00 34.98 35.00 2.1K
14:12 35.01 35.06 35.01 35.05 6.6K
14:13 35.07 35.14 35.07 35.13 11.0K
14:14 35.26 35.32 35.25 35.32 2.7K
14:15 35.31 35.31 35.30 35.30 6.5K
14:16 35.33 35.33 35.33 35.33 0.7K
14:17 35.27 35.30 35.27 35.30 16.5K
14:18 35.29 35.29 35.27 35.29 4.6K
14:19 35.17 35.19 35.17 35.19 1.5K
14:20 35.20 35.25 35.20 35.20 4.6K
14:21 35.20 35.23 35.20 35.20 7.0K
14:22 35.21 35.22 35.19 35.19 1.1K
14:23 35.17 35.23 35.17 35.23 0.4K
14:24 35.22 35.25 35.22 35.24 0.4K
14:25 35.32 35.32 35.30 35.30 16.3K
14:26 35.47 35.49 35.45 35.45 8.8K
14:28 35.45 35.45 35.45 35.45 0.4K
14:29 35.44 35.48 35.44 35.48 1.9K
14:30 35.48 35.54 35.48 35.54 4.3K
14:31 35.47 35.51 35.47 35.48 2.8K
14:32 35.48 35.56 35.48 35.56 3.2K
14:33 35.54 35.61 35.54 35.59 5.1K
14:34 35.56 35.57 35.56 35.56 4.0K
14:35 35.55 35.55 35.47 35.47 2.5K
14:36 35.53 35.53 35.49 35.49 1.7K
14:37 35.49 35.49 35.49 35.49 0.4K
14:38 35.51 35.53 35.50 35.53 3.0K
14:39 35.53 35.53 35.53 35.53 0.4K
14:40 35.55 35.55 35.55 35.55 1.7K
14:41 35.52 35.52 35.52 35.52 0.3K
14:42 35.50 35.50 35.50 35.50 0.6K
14:43 35.53 35.53 35.48 35.48 0.6K
14:44 35.49 35.50 35.49 35.50 1.7K
14:45 35.41 35.45 35.41 35.45 3.3K
14:46 35.42 35.44 35.42 35.44 3.1K
14:47 35.46 35.51 35.46 35.49 4.3K
14:48 35.51 35.51 35.51 35.51 0.6K
14:49 35.43 35.43 35.38 35.38 9.3K
14:50 35.41 35.41 35.41 35.41 0.2K
14:52 35.38 35.38 35.27 35.27 7.6K
14:53 35.26 35.26 35.22 35.24 2.6K
14:54 35.26 35.26 35.24 35.26 2.4K
14:55 35.31 35.37 35.31 35.37 0.5K
14:56 35.50 35.50 35.50 35.50 0.1K
14:57 35.44 35.48 35.44 35.48 9.2K
15:00 35.43 35.47 35.34 35.34 7.9K
15:01 35.37 35.37 35.37 35.37 0.1K
15:02 35.40 35.40 35.40 35.40 0.3K
15:03 35.45 35.50 35.43 35.44 6.1K
15:04 35.42 35.42 35.35 35.35 6.2K
15:05 35.40 35.44 35.40 35.44 10.4K
15:07 35.22 35.22 35.22 35.22 1.0K
15:08 35.21 35.27 35.21 35.21 4.7K
15:09 35.23 35.23 35.20 35.20 2.0K
15:10 35.21 35.21 35.13 35.16 3.5K
15:12 35.22 35.22 35.22 35.22 0.8K
15:13 35.17 35.17 35.17 35.17 1.0K
15:14 35.24 35.24 35.24 35.24 1.6K
15:15 35.20 35.20 35.20 35.20 0.3K
15:16 35.27 35.27 35.26 35.26 0.5K
15:17 35.28 35.34 35.28 35.34 5.8K
15:18 35.43 35.43 35.43 35.43 0.2K
15:19 35.44 35.44 35.44 35.44 5.0K
15:20 35.39 35.40 35.39 35.40 0.9K
15:21 35.36 35.36 35.36 35.36 5.2K
15:22 35.34 35.37 35.33 35.35 1.9K
15:23 35.39 35.44 35.39 35.39 0.9K
15:24 35.42 35.42 35.34 35.34 1.2K
15:25 35.38 35.38 35.38 35.38 0.2K
15:26 35.37 35.40 35.37 35.40 1.6K
15:27 35.45 35.45 35.40 35.40 1.7K
15:28 35.44 35.52 35.44 35.50 2.6K
15:29 35.50 35.50 35.50 35.50 0.7K
15:30 35.55 35.55 35.53 35.53 0.9K
15:31 35.51 35.51 35.50 35.50 0.8K
15:32 35.52 35.55 35.49 35.49 2.3K
15:34 35.44 35.44 35.44 35.44 1.0K
15:35 35.46 35.59 35.46 35.59 3.4K
15:36 35.57 35.63 35.57 35.63 8.8K
15:37 35.65 35.65 35.61 35.61 1.8K
15:38 35.63 35.63 35.60 35.60 0.7K
15:39 35.62 35.64 35.60 35.64 1.1K
15:40 35.64 35.64 35.63 35.63 2.7K
15:41 35.58 35.58 35.55 35.55 1.0K
15:43 35.64 35.64 35.64 35.64 1.0K
15:44 35.60 35.61 35.60 35.61 0.6K
15:45 35.60 35.61 35.58 35.58 1.3K
15:46 35.55 35.55 35.55 35.55 0.2K
15:47 35.55 35.61 35.55 35.61 3.0K
15:48 35.60 35.64 35.60 35.64 2.6K
15:49 35.65 35.68 35.65 35.65 4.0K
15:50 35.56 35.56 35.47 35.47 1.1K
15:51 35.39 35.39 35.29 35.29 16.3K
15:52 35.30 35.30 35.29 35.30 2.3K
15:53 35.38 35.51 35.38 35.51 1.4K
15:54 35.60 35.64 35.52 35.56 63.6K
15:55 35.71 35.75 35.64 35.64 8.7K
15:56 35.64 35.64 35.61 35.61 1.3K
15:57 35.67 35.67 35.66 35.66 0.9K
15:58 35.64 35.64 35.64 35.64 0.6K
15:59 35.67 35.68 35.59 35.65 7.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据