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 41.71 42.05 41.71 42.00 23.5K
09:31 41.60 41.83 41.60 41.74 3.2K
09:32 42.16 42.16 41.99 41.99 0.9K
09:33 41.65 41.73 41.50 41.73 3.6K
09:34 41.72 41.79 41.72 41.79 0.9K
09:35 41.66 41.79 41.65 41.66 15.3K
09:36 41.84 42.00 41.78 41.94 1.8K
09:37 41.99 41.99 41.72 41.72 2.4K
09:38 41.71 41.71 41.60 41.60 1.0K
09:39 41.31 41.33 41.31 41.31 2.5K
09:40 41.20 41.20 41.07 41.06 1.2K
09:41 41.31 41.31 41.29 41.29 2.6K
09:42 41.16 41.16 41.11 41.11 2.2K
09:43 41.26 41.42 41.26 41.42 0.8K
09:44 41.37 41.37 41.18 41.18 0.5K
09:45 41.03 41.03 40.82 40.82 9.5K
09:46 40.97 40.97 40.93 40.93 1.5K
09:47 40.98 41.32 40.98 41.28 2.7K
09:48 41.36 41.36 41.33 41.33 0.3K
09:49 41.43 41.43 41.33 41.41 1.5K
09:50 41.27 41.34 41.27 41.34 0.9K
09:51 41.29 41.39 41.29 41.39 0.7K
09:52 41.44 41.44 41.34 41.39 1.2K
09:53 41.49 41.57 41.49 41.57 1.0K
09:54 41.57 41.57 41.47 41.47 3.2K
09:55 41.52 41.55 41.52 41.55 0.4K
09:56 41.58 41.58 41.28 41.28 1.3K
09:57 41.45 41.45 41.45 41.45 0.6K
09:58 41.51 41.51 41.51 41.51 0.3K
09:59 41.50 41.50 41.33 41.33 2.1K
10:00 41.33 41.42 41.16 41.20 1.7K
10:01 41.05 41.10 41.00 41.00 4.4K
10:02 40.82 40.82 40.82 40.82 6.0K
10:03 40.86 40.95 40.82 40.95 2.0K
10:04 40.93 40.99 40.93 40.99 0.8K
10:05 40.94 40.95 40.93 40.93 6.9K
10:06 40.82 40.84 40.74 40.74 3.2K
10:07 40.82 40.86 40.82 40.83 1.0K
10:08 40.83 40.95 40.83 40.95 0.5K
10:09 41.08 41.08 40.98 40.98 0.5K
10:10 41.01 41.01 40.99 40.99 2.3K
10:11 40.90 40.90 40.90 40.90 0.6K
10:12 40.93 40.93 40.91 40.91 0.4K
10:13 40.89 40.89 40.85 40.86 1.0K
10:14 40.95 40.95 40.95 40.95 2.1K
10:15 40.93 40.93 40.93 40.93 0.3K
10:16 40.90 40.90 40.68 40.68 5.5K
10:17 40.85 40.85 40.82 40.82 4.4K
10:18 40.84 40.96 40.84 40.96 1.1K
10:19 41.00 41.02 40.89 40.96 5.6K
10:21 40.92 40.96 40.92 40.93 0.3K
10:22 40.87 40.87 40.87 40.87 2.0K
10:23 40.88 40.88 40.88 40.88 1.0K
10:24 40.80 40.87 40.80 40.87 1.0K
10:27 41.31 41.31 41.31 41.31 0.1K
10:28 41.29 41.29 41.22 41.29 0.8K
10:29 41.22 41.29 41.20 41.29 2.2K
10:31 41.45 41.45 41.42 41.42 0.6K
10:32 41.46 41.53 41.46 41.53 3.1K
10:33 41.55 41.55 41.55 41.55 0.3K
10:34 41.50 41.50 41.50 41.50 1.0K
10:35 41.43 41.43 41.43 41.43 0.8K
10:36 41.31 41.31 41.29 41.29 1.2K
10:37 41.32 41.32 41.32 41.32 0.4K
10:38 41.50 41.50 41.50 41.50 0.6K
10:40 41.47 41.47 41.47 41.47 0.3K
10:43 41.27 41.27 41.27 41.27 0.7K
10:46 41.22 41.22 41.22 41.22 0.3K
10:47 41.26 41.26 41.26 41.26 0.3K
10:48 41.27 41.27 41.27 41.27 1.2K
10:49 41.39 41.39 41.34 41.34 0.8K
10:53 41.34 41.34 41.33 41.33 0.7K
10:56 41.33 41.33 41.33 41.33 0.4K
10:57 41.33 41.39 41.33 41.39 0.5K
10:58 41.38 41.38 41.38 41.38 0.2K
10:59 41.43 41.45 41.39 41.45 1.9K
11:00 41.49 41.49 41.49 41.49 1.3K
11:06 41.40 41.40 41.40 41.40 0.3K
11:07 41.60 41.60 41.60 41.60 0.5K
11:08 41.56 41.56 41.51 41.51 0.5K
11:09 41.54 41.54 41.54 41.54 0.7K
11:11 41.63 41.63 41.63 41.63 0.2K
11:13 41.84 41.84 41.84 41.84 0.4K
11:14 41.75 41.83 41.75 41.83 1.6K
11:15 41.81 41.84 41.81 41.84 0.7K
11:16 41.83 41.89 41.83 41.89 0.4K
11:17 41.96 42.00 41.96 42.00 0.9K
11:18 42.10 42.10 42.07 42.07 1.2K
11:19 42.09 42.11 42.09 42.11 11.1K
11:21 41.97 42.00 41.97 42.00 0.6K
11:22 41.91 41.94 41.91 41.93 1.8K
11:24 41.83 41.85 41.78 41.78 2.7K
11:26 41.51 41.51 41.51 41.51 0.7K
11:27 41.41 41.42 41.40 41.42 2.5K
11:28 41.25 41.25 41.25 41.25 0.3K
11:29 41.26 41.26 41.23 41.26 2.6K
11:31 41.22 41.24 41.22 41.24 0.5K
11:32 41.23 41.29 41.23 41.29 5.6K
11:38 41.25 41.25 41.25 41.25 0.8K
11:41 41.24 41.24 41.23 41.23 12.7K
11:42 41.12 41.12 41.12 41.12 0.4K
11:43 41.17 41.17 41.17 41.17 0.6K
11:44 41.36 41.36 41.36 41.36 0.3K
11:45 41.35 41.42 41.35 41.42 1.5K
11:49 41.44 41.45 41.43 41.43 11.6K
11:50 41.37 41.37 41.37 41.37 0.3K
11:51 41.00 41.04 40.94 40.94 2.6K
11:52 41.02 41.02 41.02 41.02 3.8K
11:53 40.90 40.95 40.90 40.95 0.7K
11:54 40.99 40.99 40.88 40.94 8.0K
11:55 40.98 40.98 40.92 40.92 0.5K
11:56 40.91 40.91 40.91 40.91 0.6K
11:58 40.98 40.98 40.98 40.98 1.5K
12:00 40.94 41.05 40.94 40.94 1.1K
12:02 41.00 41.05 40.99 40.99 13.3K
12:03 40.94 40.94 40.81 40.81 2.3K
12:04 40.91 40.91 40.85 40.85 0.3K
12:05 40.88 40.88 40.88 40.88 0.3K
12:07 40.95 41.11 40.95 41.11 0.3K
12:09 41.08 41.08 41.08 41.08 0.9K
12:15 40.95 40.95 40.95 40.95 0.1K
12:16 41.00 41.00 41.00 41.00 1.7K
12:17 40.91 40.91 40.72 40.72 16.1K
12:18 40.75 40.75 40.69 40.69 2.8K
12:20 40.61 40.61 40.57 40.57 2.4K
12:21 40.56 40.56 40.56 40.56 7.2K
12:22 40.64 40.64 40.64 40.64 0.3K
12:23 40.64 40.64 40.64 40.64 2.5K
12:24 40.64 40.64 40.64 40.64 0.7K
12:26 40.54 40.55 40.54 40.55 0.5K
12:27 40.56 40.56 40.56 40.56 0.4K
12:28 40.56 40.56 40.55 40.55 1.1K
12:30 40.70 40.73 40.70 40.71 1.8K
12:33 40.64 40.64 40.64 40.64 0.3K
12:34 40.64 40.64 40.56 40.56 0.5K
12:35 40.56 40.60 40.56 40.60 0.6K
12:36 40.67 40.67 40.67 40.67 0.2K
12:37 40.61 40.61 40.61 40.61 0.2K
12:38 40.64 40.64 40.64 40.64 0.2K
12:39 40.50 40.50 40.40 40.40 1.6K
12:40 40.42 40.42 40.23 40.26 13.4K
12:41 40.26 40.27 40.23 40.23 4.0K
12:42 40.36 40.36 40.36 40.36 0.3K
12:43 40.42 40.42 40.37 40.37 0.4K
12:44 40.22 40.22 40.22 40.22 0.8K
12:45 40.31 40.34 40.31 40.34 0.6K
12:46 40.34 40.34 40.34 40.34 1.8K
12:47 40.27 40.27 40.27 40.27 0.3K
12:48 40.23 40.26 40.23 40.26 5.4K
12:49 40.26 40.33 40.26 40.33 0.7K
12:51 40.42 40.49 40.42 40.48 1.0K
12:52 40.52 40.52 40.49 40.52 2.4K
12:57 40.58 40.58 40.58 40.58 1.3K
13:01 40.63 40.63 40.63 40.63 0.3K
13:03 40.61 40.61 40.53 40.53 1.1K
13:04 40.52 40.52 40.52 40.52 0.2K
13:08 40.37 40.37 40.37 40.37 1.1K
13:09 40.25 40.25 40.25 40.25 1.1K
13:10 40.14 40.14 40.14 40.14 0.5K
13:12 40.15 40.15 40.15 40.15 0.3K
13:13 40.24 40.24 40.16 40.21 0.9K
13:14 40.27 40.29 40.27 40.29 1.2K
13:15 40.24 40.24 40.21 40.21 0.4K
13:16 40.21 40.21 40.21 40.21 1.2K
13:18 40.43 40.43 40.37 40.37 0.7K
13:20 40.39 40.39 40.39 40.39 0.6K
13:22 40.24 40.24 40.24 40.24 0.3K
13:24 40.20 40.20 40.20 40.20 0.2K
13:26 40.12 40.23 40.12 40.22 7.3K
13:29 40.27 40.27 40.27 40.27 0.5K
13:30 40.23 40.23 40.23 40.23 0.2K
13:32 40.13 40.13 40.13 40.13 1.0K
13:35 40.12 40.12 40.12 40.12 0.6K
13:36 40.18 40.18 40.18 40.18 0.5K
13:38 40.18 40.22 40.16 40.19 1.2K
13:39 40.26 40.26 40.26 40.26 0.3K
13:40 40.20 40.20 40.08 40.08 0.4K
13:41 40.05 40.05 40.00 40.03 2.3K
13:43 40.00 40.06 40.00 40.06 1.2K
13:45 40.12 40.20 40.12 40.20 0.6K
13:46 40.19 40.19 40.19 40.19 0.4K
13:48 40.14 40.14 40.14 40.14 0.4K
13:49 40.06 40.06 40.06 40.06 5.2K
13:50 40.00 40.00 40.00 40.00 0.4K
13:51 40.00 40.03 39.90 39.90 3.5K
13:52 39.99 39.99 39.97 39.97 0.7K
13:53 40.00 40.00 39.96 39.96 0.7K
13:54 39.97 39.99 39.97 39.99 0.9K
13:55 39.99 39.99 39.99 39.99 0.8K
13:56 40.06 40.06 40.06 40.06 0.4K
13:58 40.20 40.24 40.20 40.24 0.9K
13:59 40.20 40.56 40.20 40.56 0.4K
14:00 40.69 41.44 40.49 40.51 39.1K
14:01 40.97 40.97 40.40 40.40 4.7K
14:02 40.60 41.14 40.60 41.14 2.5K
14:03 41.20 41.61 41.20 41.61 12.8K
14:04 41.65 41.76 41.46 41.57 11.2K
14:05 41.56 41.56 41.07 41.37 19.8K
14:06 41.11 41.11 40.60 40.60 1.5K
14:07 40.60 40.87 40.60 40.85 6.0K
14:08 40.80 40.94 40.76 40.88 3.5K
14:09 41.01 41.01 40.49 40.49 1.7K
14:10 40.51 40.52 40.17 40.17 3.7K
14:11 40.12 40.17 40.12 40.17 1.1K
14:12 39.63 39.63 39.50 39.58 9.9K
14:13 39.50 39.50 38.99 38.99 14.0K
14:14 38.92 39.17 38.73 38.87 21.2K
14:15 39.02 39.18 38.81 39.18 27.4K
14:16 39.31 39.47 39.12 39.47 3.3K
14:17 39.51 39.76 39.40 39.40 20.9K
14:18 39.62 39.84 39.62 39.84 2.3K
14:19 39.76 39.85 39.65 39.75 14.5K
14:20 39.83 39.83 39.56 39.65 2.5K
14:22 39.63 40.33 39.63 40.33 0.8K
14:23 40.32 40.32 40.27 40.27 0.9K
14:24 40.45 40.45 40.45 40.45 1.2K
14:25 40.34 40.35 40.32 40.32 2.4K
14:27 40.14 40.17 40.14 40.17 0.9K
14:28 40.47 40.55 40.35 40.51 1.0K
14:29 40.35 40.40 40.35 40.40 0.8K
14:30 40.39 40.39 40.19 40.19 1.9K
14:31 39.97 39.97 39.97 39.97 1.5K
14:32 39.96 39.96 39.53 39.60 10.3K
14:33 39.67 39.67 39.67 39.67 0.6K
14:34 39.78 39.81 39.78 39.81 1.2K
14:35 39.60 39.88 39.60 39.88 1.0K
14:36 39.97 39.97 39.97 39.97 1.1K
14:37 39.80 39.80 39.80 39.80 0.1K
14:38 39.93 39.93 39.93 39.93 0.4K
14:39 39.75 39.75 39.70 39.70 0.5K
14:40 39.56 39.68 39.56 39.68 0.5K
14:41 40.13 40.13 40.00 40.00 1.1K
14:42 39.81 39.81 39.81 39.81 0.2K
14:43 39.40 39.51 39.33 39.51 3.1K
14:44 39.37 39.37 39.37 39.37 0.4K
14:45 39.46 39.46 39.07 39.07 4.7K
14:46 39.00 39.00 38.78 38.85 3.3K
14:47 38.76 39.26 38.76 39.17 12.9K
14:48 39.18 39.66 39.18 39.66 2.3K
14:49 39.64 39.64 39.30 39.30 0.8K
14:50 39.33 39.45 39.33 39.45 1.8K
14:52 39.15 39.15 38.83 38.83 4.4K
14:53 38.53 38.53 38.50 38.50 3.2K
14:54 38.41 38.68 38.35 38.68 6.1K
14:55 38.84 39.34 38.84 39.32 2.3K
14:56 39.15 39.48 39.15 39.47 2.8K
14:57 39.42 39.50 39.42 39.50 3.4K
14:58 39.71 39.94 39.71 39.94 3.3K
14:59 39.94 40.09 39.94 40.09 12.6K
15:00 40.37 40.37 40.00 40.00 3.0K
15:01 40.00 40.43 39.79 40.37 9.5K
15:02 40.33 40.42 40.33 40.42 8.3K
15:03 40.28 40.36 40.15 40.25 5.4K
15:04 40.47 40.48 40.41 40.41 3.1K
15:05 40.61 40.66 40.37 40.60 5.0K
15:06 40.65 40.88 40.65 40.87 2.6K
15:07 40.91 40.98 40.78 40.98 6.1K
15:08 41.05 41.14 41.05 41.14 2.8K
15:09 41.03 41.03 40.80 40.89 3.2K
15:10 40.98 41.24 40.98 41.19 3.9K
15:11 40.54 40.65 40.54 40.65 0.8K
15:12 40.46 40.46 40.46 40.46 1.1K
15:13 40.53 40.61 40.53 40.53 4.4K
15:14 40.42 40.61 40.42 40.60 0.9K
15:15 40.84 40.84 40.82 40.82 3.2K
15:16 40.90 41.11 40.90 41.11 2.1K
15:17 41.11 41.13 40.99 40.99 2.0K
15:18 41.08 41.08 40.88 40.88 0.7K
15:19 40.84 40.97 40.83 40.86 1.2K
15:20 40.99 40.99 40.99 40.99 0.2K
15:21 41.02 41.12 41.02 41.12 1.6K
15:22 40.99 41.13 40.99 41.13 1.5K
15:23 41.17 41.17 41.17 41.17 1.1K
15:26 41.57 41.57 41.57 41.57 1.8K
15:28 41.60 41.60 41.56 41.56 2.7K
15:29 41.74 41.74 41.74 41.74 0.7K
15:30 41.68 41.68 41.43 41.55 38.4K
15:31 41.52 41.52 41.18 41.30 3.7K
15:32 41.25 41.34 41.25 41.25 10.9K
15:33 41.39 41.51 41.39 41.51 0.4K
15:34 41.32 41.36 41.24 41.36 1.9K
15:35 41.50 41.50 41.50 41.50 1.3K
15:36 41.55 41.73 41.55 41.73 2.4K
15:37 41.61 41.61 41.58 41.58 1.1K
15:38 41.49 41.53 41.49 41.53 0.4K
15:39 41.61 41.65 41.61 41.64 4.0K
15:40 41.62 41.72 41.55 41.55 4.6K
15:41 41.64 41.67 41.64 41.67 0.7K
15:42 41.68 41.75 41.66 41.75 1.2K
15:43 41.78 41.78 41.78 41.78 1.4K
15:44 41.88 41.88 41.80 41.80 1.6K
15:45 41.77 41.89 41.77 41.86 0.7K
15:47 41.61 41.73 41.61 41.71 0.6K
15:48 41.75 41.75 41.75 41.75 0.2K
15:49 41.72 41.72 41.72 41.72 0.4K
15:50 41.73 41.73 41.63 41.69 3.5K
15:52 41.45 41.45 41.45 41.45 0.8K
15:53 41.36 41.36 41.36 41.36 1.6K
15:54 41.54 41.58 41.43 41.55 1.8K
15:55 41.73 41.73 41.73 41.73 0.4K
15:56 41.36 41.36 41.36 41.36 0.8K
15:57 41.34 41.42 41.34 41.41 0.9K
15:58 41.51 41.52 41.45 41.52 2.2K
15:59 41.59 41.59 41.40 41.45 23.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据