Defiance Daily Target 2X Long SOFI ETF (SOFX)

SOFX
🏛️ 美国 →
43.65
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 25.79 25.91 25.79 25.89 196.2K
09:31 25.67 25.94 25.67 25.87 9.8K
09:32 25.87 25.87 25.40 25.40 6.2K
09:33 25.46 25.78 25.46 25.75 11.2K
09:34 25.81 25.85 25.72 25.77 2.8K
09:35 25.71 25.71 25.40 25.42 17.2K
09:36 25.64 25.71 25.64 25.71 3.8K
09:37 25.77 25.81 25.61 25.61 5.5K
09:38 25.73 25.76 25.53 25.53 5.5K
09:39 25.66 25.66 25.58 25.58 3.0K
09:40 25.50 25.51 25.41 25.51 22.2K
09:41 25.62 25.62 25.30 25.40 7.1K
09:42 25.45 25.45 25.00 25.04 10.0K
09:43 24.89 25.23 24.75 25.23 22.2K
09:44 25.45 25.46 25.37 25.37 2.6K
09:45 25.35 25.48 25.35 25.48 4.6K
09:46 25.39 25.57 25.39 25.57 3.6K
09:47 25.41 25.63 25.41 25.53 3.1K
09:48 25.52 25.81 25.52 25.77 11.0K
09:49 25.80 25.84 25.69 25.69 7.5K
09:50 25.77 25.84 25.76 25.80 6.0K
09:51 25.80 25.80 25.71 25.72 3.5K
09:52 25.73 25.73 25.39 25.45 6.1K
09:53 25.37 25.46 25.37 25.44 2.4K
09:54 25.57 25.57 25.57 25.57 0.2K
09:55 25.65 25.71 25.62 25.71 1.7K
09:56 25.70 25.70 25.70 25.70 0.8K
09:57 25.52 25.60 25.45 25.60 3.0K
09:58 25.76 25.82 25.76 25.81 4.8K
09:59 25.75 25.80 25.75 25.80 3.6K
10:00 25.91 25.91 25.80 25.80 2.5K
10:01 25.68 25.70 25.68 25.70 6.0K
10:02 25.85 25.85 25.85 25.85 0.6K
10:03 25.82 25.90 25.79 25.83 1.2K
10:04 25.76 26.04 25.76 26.04 3.2K
10:05 26.09 26.45 26.09 26.31 10.0K
10:06 26.32 26.32 26.21 26.28 11.1K
10:07 26.28 26.87 26.28 26.87 12.8K
10:08 26.94 27.40 26.94 27.40 16.5K
10:09 27.40 27.44 27.01 27.01 12.6K
10:10 27.11 27.24 27.08 27.12 11.0K
10:11 27.15 27.44 27.14 27.26 5.9K
10:12 27.28 27.28 27.07 27.09 8.8K
10:13 27.10 27.17 27.07 27.08 4.2K
10:14 27.20 27.20 27.18 27.18 4.9K
10:15 27.15 27.16 26.83 26.83 13.0K
10:16 27.09 27.19 27.09 27.15 5.0K
10:17 27.17 27.22 27.04 27.10 3.8K
10:18 27.05 27.16 27.02 27.16 2.0K
10:19 27.21 27.23 27.13 27.13 1.5K
10:20 27.00 27.21 26.98 27.21 3.6K
10:21 27.20 27.35 27.20 27.35 4.5K
10:22 27.36 27.52 27.36 27.52 11.7K
10:23 27.51 27.51 27.38 27.40 8.0K
10:24 27.47 27.48 27.40 27.44 4.6K
10:25 27.45 27.66 27.45 27.66 2.9K
10:26 27.72 27.83 27.72 27.77 13.9K
10:27 27.91 27.93 27.90 27.93 3.0K
10:28 27.97 28.02 27.72 27.72 26.7K
10:29 27.63 27.64 27.56 27.58 8.0K
10:30 27.51 27.51 27.44 27.45 8.0K
10:31 27.27 27.50 27.25 27.43 14.4K
10:32 27.50 27.50 27.45 27.48 5.0K
10:33 27.48 27.63 27.48 27.63 1.6K
10:34 27.69 27.89 27.69 27.82 8.5K
10:35 27.71 27.71 27.54 27.58 3.1K
10:36 27.61 27.69 27.61 27.68 3.6K
10:37 27.88 27.94 27.75 27.77 5.2K
10:38 27.90 27.90 27.85 27.85 3.7K
10:40 28.28 28.45 28.22 28.45 8.1K
10:41 28.45 28.45 28.27 28.38 17.6K
10:42 28.31 28.49 28.23 28.49 8.7K
10:43 28.55 28.65 28.53 28.60 8.9K
10:44 28.59 28.59 28.31 28.31 12.7K
10:45 28.35 28.43 28.25 28.27 7.2K
10:46 28.21 28.28 28.21 28.28 8.5K
10:47 28.39 28.39 28.29 28.33 5.6K
10:48 28.24 28.60 28.24 28.60 4.5K
10:49 28.60 28.60 28.30 28.38 3.1K
10:50 28.37 28.43 28.37 28.43 4.4K
10:51 28.44 28.46 28.25 28.25 5.6K
10:52 28.02 28.02 27.84 27.84 8.9K
10:53 27.91 28.11 27.91 28.11 3.7K
10:54 28.19 28.19 28.10 28.10 3.3K
10:55 28.17 28.44 28.17 28.44 1.6K
10:56 28.38 28.38 28.23 28.27 2.9K
10:57 28.30 28.30 28.16 28.16 1.0K
10:58 28.08 28.08 27.92 28.01 6.5K
10:59 28.04 28.04 27.92 27.92 1.3K
11:00 27.95 28.08 27.95 28.06 2.2K
11:02 28.03 28.21 28.03 28.21 4.3K
11:03 28.18 28.18 28.03 28.03 1.9K
11:04 27.95 28.06 27.95 28.06 2.1K
11:05 28.01 28.22 28.01 28.16 3.6K
11:06 28.30 28.30 28.03 28.03 4.9K
11:07 27.95 28.09 27.95 28.01 1.5K
11:08 28.00 28.08 28.00 28.08 0.7K
11:09 27.95 27.95 27.88 27.88 1.1K
11:10 27.78 27.78 27.77 27.77 6.9K
11:11 27.77 27.77 27.61 27.69 5.9K
11:12 27.68 27.81 27.68 27.81 0.8K
11:13 27.75 27.80 27.75 27.80 0.7K
11:14 27.68 27.68 27.68 27.68 0.5K
11:15 27.55 27.70 27.55 27.70 13.8K
11:16 27.74 27.74 27.63 27.63 2.7K
11:17 27.68 27.68 27.68 27.68 2.1K
11:18 27.60 27.60 27.46 27.46 2.7K
11:19 27.45 27.50 27.45 27.50 10.0K
11:20 27.55 27.63 27.55 27.63 1.2K
11:21 27.77 27.85 27.77 27.85 1.8K
11:22 28.03 28.03 28.03 28.03 1.9K
11:23 28.03 28.03 28.02 28.02 0.4K
11:24 28.05 28.17 28.05 28.08 2.2K
11:25 28.00 28.00 27.95 27.95 2.3K
11:26 27.83 27.83 27.83 27.83 1.7K
11:27 27.84 27.84 27.84 27.84 0.2K
11:28 27.91 27.95 27.91 27.95 1.2K
11:30 28.08 28.08 28.08 28.08 2.3K
11:32 27.93 27.93 27.93 27.93 0.4K
11:33 28.03 28.20 28.03 28.20 3.3K
11:34 28.20 28.20 28.19 28.19 0.6K
11:35 28.16 28.21 28.16 28.21 0.5K
11:36 28.20 28.20 28.20 28.20 3.5K
11:37 28.23 28.40 28.23 28.30 5.4K
11:38 28.30 28.33 28.30 28.33 3.6K
11:39 28.39 28.39 28.39 28.39 0.7K
11:40 28.43 28.46 28.43 28.46 10.2K
11:41 28.48 28.50 28.48 28.49 12.7K
11:43 28.41 28.41 28.33 28.35 1.0K
11:45 28.24 28.28 28.24 28.28 0.5K
11:47 28.30 28.32 28.30 28.32 1.1K
11:49 28.27 28.27 28.21 28.21 0.6K
11:50 28.23 28.23 28.21 28.21 2.1K
11:51 28.17 28.18 28.17 28.18 1.7K
11:52 28.15 28.18 28.15 28.18 5.8K
11:53 28.22 28.22 28.22 28.22 0.2K
11:54 28.20 28.20 28.20 28.20 0.5K
11:55 28.30 28.30 28.30 28.30 0.6K
11:56 28.15 28.16 28.15 28.16 0.5K
11:57 28.22 28.22 28.17 28.17 0.6K
11:58 28.14 28.14 28.14 28.14 0.1K
11:59 28.11 28.11 28.11 28.11 1.0K
12:00 28.07 28.15 28.07 28.10 1.3K
12:01 28.16 28.16 28.16 28.16 0.2K
12:02 28.06 28.14 28.06 28.14 1.4K
12:03 28.12 28.19 28.12 28.19 1.1K
12:04 28.40 28.40 28.40 28.40 0.6K
12:05 28.41 28.50 28.41 28.48 1.6K
12:06 28.54 28.54 28.48 28.48 1.5K
12:07 28.49 28.49 28.49 28.49 0.5K
12:08 28.39 28.39 28.27 28.27 0.8K
12:09 28.28 28.32 28.18 28.18 3.5K
12:11 28.22 28.22 28.06 28.06 3.5K
12:13 28.05 28.05 28.05 28.05 0.5K
12:14 28.11 28.11 28.11 28.11 0.4K
12:15 28.09 28.23 28.09 28.15 0.7K
12:16 28.15 28.19 28.15 28.16 0.8K
12:17 28.14 28.14 28.14 28.14 0.5K
12:18 28.20 28.20 28.20 28.20 0.5K
12:19 28.20 28.24 28.20 28.24 0.5K
12:21 28.33 28.35 28.33 28.35 0.7K
12:22 28.37 28.39 28.37 28.38 0.8K
12:23 28.35 28.35 28.27 28.27 2.2K
12:24 28.25 28.25 28.25 28.25 0.5K
12:25 28.17 28.17 28.17 28.17 0.1K
12:26 28.25 28.25 28.19 28.19 1.1K
12:27 28.24 28.24 28.24 28.24 2.6K
12:29 28.48 28.48 28.41 28.41 10.9K
12:30 28.45 28.45 28.45 28.45 0.8K
12:31 28.42 28.46 28.42 28.46 2.0K
12:32 28.37 28.37 28.32 28.32 0.9K
12:33 28.30 28.35 28.30 28.35 1.1K
12:34 28.35 28.36 28.28 28.36 1.8K
12:35 28.32 28.36 28.32 28.36 0.9K
12:36 28.39 28.39 28.39 28.39 0.5K
12:37 28.35 28.37 28.35 28.37 0.9K
12:38 28.41 28.47 28.41 28.47 1.3K
12:39 28.48 28.48 28.48 28.48 1.4K
12:40 28.51 28.51 28.51 28.51 3.5K
12:41 28.45 28.45 28.45 28.45 0.7K
12:42 28.44 28.60 28.44 28.60 8.4K
12:43 28.71 28.71 28.71 28.71 0.9K
12:44 28.71 28.71 28.59 28.59 1.2K
12:45 28.50 28.50 28.32 28.32 10.8K
12:46 28.25 28.25 28.22 28.22 1.0K
12:47 28.15 28.22 28.15 28.22 0.4K
12:48 28.29 28.29 28.29 28.29 0.4K
12:49 28.22 28.22 28.18 28.18 3.1K
12:51 28.08 28.11 28.08 28.11 0.5K
12:54 28.22 28.23 28.22 28.23 0.4K
12:55 28.22 28.22 28.20 28.20 1.0K
12:58 28.17 28.31 28.11 28.23 8.7K
12:59 28.25 28.25 28.20 28.24 1.7K
13:00 28.00 28.11 28.00 28.11 6.0K
13:01 28.06 28.14 28.06 28.14 0.5K
13:02 28.20 28.20 28.20 28.20 0.4K
13:03 28.27 28.27 28.27 28.27 0.5K
13:04 28.27 28.35 28.27 28.34 1.0K
13:05 28.46 28.46 28.46 28.46 0.2K
13:06 28.47 28.47 28.47 28.47 1.5K
13:07 28.44 28.44 28.33 28.33 0.9K
13:08 28.30 28.30 28.28 28.28 2.1K
13:09 28.35 28.37 28.35 28.37 2.1K
13:11 28.37 28.43 28.37 28.43 0.7K
13:12 28.43 28.43 28.35 28.35 1.2K
13:13 28.28 28.30 28.23 28.23 1.3K
13:14 27.96 27.96 27.96 27.96 2.3K
13:15 27.98 28.05 27.98 28.05 1.1K
13:16 28.03 28.15 28.03 28.15 1.9K
13:19 28.19 28.19 28.12 28.12 1.2K
13:22 27.99 28.02 27.99 28.02 5.2K
13:23 28.00 28.00 27.97 27.97 1.9K
13:24 28.03 28.03 27.97 27.97 2.4K
13:26 27.85 27.87 27.85 27.87 2.2K
13:27 27.84 27.86 27.83 27.86 2.2K
13:29 27.89 27.90 27.89 27.90 0.9K
13:30 27.95 27.95 27.90 27.95 1.7K
13:32 27.81 27.81 27.81 27.81 0.2K
13:33 27.92 28.00 27.92 28.00 0.8K
13:34 27.90 27.90 27.90 27.90 0.2K
13:35 27.89 27.89 27.89 27.89 0.2K
13:37 27.84 27.97 27.84 27.97 0.6K
13:38 27.96 27.96 27.96 27.96 0.2K
13:39 27.96 28.00 27.96 28.00 0.6K
13:40 28.04 28.04 28.04 28.04 0.2K
13:42 28.11 28.16 28.11 28.16 2.1K
13:44 28.30 28.32 28.30 28.32 2.7K
13:46 28.39 28.39 28.39 28.39 1.2K
13:47 28.51 28.52 28.51 28.52 3.5K
13:48 28.52 28.52 28.52 28.52 1.2K
13:50 28.45 28.45 28.36 28.36 3.3K
13:52 28.39 28.39 28.35 28.35 0.5K
13:54 28.52 28.53 28.52 28.53 0.6K
13:56 28.52 28.52 28.48 28.48 0.6K
14:00 28.49 28.67 28.49 28.52 3.8K
14:02 28.38 28.38 28.28 28.28 1.7K
14:03 28.39 28.40 28.39 28.40 1.4K
14:04 28.40 28.40 28.38 28.38 6.8K
14:05 28.30 28.30 28.30 28.30 0.2K
14:06 28.32 28.32 28.32 28.32 0.4K
14:07 28.21 28.21 28.21 28.21 2.3K
14:09 28.25 28.25 28.25 28.25 0.1K
14:10 28.35 28.35 28.32 28.32 0.7K
14:12 28.32 28.34 28.32 28.34 1.7K
14:13 28.35 28.35 28.33 28.33 1.0K
14:14 28.26 28.26 28.26 28.26 0.5K
14:15 28.33 28.33 28.25 28.27 0.8K
14:16 28.24 28.24 28.24 28.24 0.1K
14:17 28.25 28.25 28.25 28.25 0.2K
14:20 28.25 28.25 28.25 28.25 0.3K
14:22 28.25 28.25 28.25 28.25 0.3K
14:24 28.34 28.34 28.34 28.34 1.0K
14:25 28.36 28.36 28.36 28.36 0.7K
14:31 28.61 28.61 28.61 28.61 0.5K
14:32 28.60 28.60 28.60 28.60 0.2K
14:33 28.56 28.60 28.52 28.60 2.3K
14:34 28.64 28.64 28.64 28.64 0.6K
14:36 28.72 28.74 28.61 28.61 3.8K
14:37 28.61 28.61 28.61 28.61 0.8K
14:38 28.51 28.51 28.51 28.51 0.9K
14:41 28.28 28.28 28.28 28.28 1.9K
14:42 28.20 28.20 28.20 28.20 0.3K
14:44 28.30 28.30 28.30 28.30 0.3K
14:45 28.33 28.47 28.33 28.47 3.0K
14:46 28.33 28.33 28.33 28.33 0.5K
14:49 28.17 28.17 28.17 28.17 0.6K
14:50 27.97 27.97 27.91 27.91 2.6K
14:51 27.93 27.93 27.91 27.91 1.9K
14:52 28.03 28.03 27.97 27.97 1.4K
14:53 27.93 27.93 27.93 27.93 0.4K
14:54 27.95 27.95 27.95 27.95 0.1K
14:55 27.93 27.93 27.77 27.77 3.2K
14:56 27.51 27.58 27.51 27.58 6.7K
14:57 27.54 27.54 27.49 27.53 5.0K
14:58 27.54 27.54 27.43 27.43 3.2K
14:59 27.35 27.35 27.29 27.29 3.5K
15:00 27.03 27.05 27.03 27.05 4.8K
15:01 27.15 27.45 27.14 27.45 2.0K
15:02 27.36 27.44 27.36 27.44 5.2K
15:03 27.52 27.52 27.52 27.52 0.8K
15:04 27.46 27.46 27.35 27.35 1.7K
15:06 27.19 27.38 27.19 27.38 2.4K
15:07 27.78 27.96 27.78 27.96 7.5K
15:08 27.98 27.98 27.57 27.73 6.8K
15:09 27.79 27.80 27.79 27.80 1.6K
15:12 27.87 27.87 27.87 27.87 0.3K
15:13 28.03 28.03 28.03 28.03 0.3K
15:14 28.06 28.08 28.03 28.03 2.6K
15:15 27.95 28.02 27.95 28.02 3.0K
15:16 27.96 27.96 27.87 27.87 0.3K
15:17 27.95 28.03 27.95 28.03 0.8K
15:18 28.00 28.00 27.86 27.88 2.7K
15:21 28.06 28.06 28.03 28.03 1.7K
15:24 28.04 28.04 28.04 28.04 0.4K
15:25 28.08 28.08 28.08 28.08 0.1K
15:26 27.97 27.97 27.97 27.97 0.2K
15:27 27.97 27.97 27.97 27.97 1.3K
15:30 28.00 28.03 28.00 28.03 0.2K
15:31 28.17 28.25 28.17 28.25 2.8K
15:34 28.10 28.14 28.10 28.14 0.8K
15:35 28.17 28.24 28.17 28.24 0.7K
15:36 28.20 28.21 28.20 28.21 1.1K
15:38 28.23 28.23 28.23 28.23 0.1K
15:39 28.31 28.31 28.20 28.20 0.5K
15:40 28.17 28.17 28.17 28.17 0.3K
15:41 28.23 28.23 28.19 28.19 1.1K
15:47 28.01 28.01 28.00 28.00 3.1K
15:48 28.04 28.04 27.91 27.91 2.2K
15:49 28.08 28.08 28.06 28.06 0.2K
15:50 28.16 28.16 28.16 28.16 0.6K
15:51 28.16 28.16 28.16 28.16 0.6K
15:52 28.21 28.21 28.14 28.14 0.4K
15:54 28.22 28.24 28.10 28.10 3.3K
15:55 28.06 28.13 28.06 28.13 0.8K
15:56 28.28 28.35 28.28 28.30 2.9K
15:58 28.41 28.53 28.41 28.46 1.8K
15:59 28.55 28.64 28.55 28.61 45.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据