GraniteShares 2x Long AAPL Daily ETF (AAPB)

AAPB
🏛️ 美国 →
30.19
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 34.38 34.40 33.57 33.77 0.1M
2024-12-30 34.30 34.64 33.91 34.24 0.1M
2024-12-27 35.84 36.00 34.57 35.24 0.1M
2024-12-26 36.02 36.48 35.86 36.23 0.1M
2024-12-24 35.22 35.96 35.22 35.95 0.1M
2024-12-23 35.13 35.29 34.71 35.20 0.1M
2024-12-20 33.26 35.06 32.84 35.00 0.1M
2024-12-19 33.07 34.29 33.06 33.76 0.1M
2024-12-18 34.56 34.93 33.16 33.16 0.1M
2024-12-17 34.00 34.83 34.00 34.76 0.1M
2024-12-16 33.27 34.20 33.26 34.12 0.1M
2024-12-13 33.26 33.65 32.87 33.32 0.0M
2024-12-12 33.03 33.50 32.74 33.31 0.1M
2024-12-11 33.34 34.04 32.88 32.94 0.1M
2024-12-10 33.20 33.40 32.66 33.24 0.1M
2024-12-09 31.70 33.13 31.70 33.02 0.1M
2024-12-06 31.97 32.43 31.94 31.94 0.0M
2024-12-05 32.30 32.30 31.86 32.07 0.0M
2024-12-04 32.04 32.30 31.66 32.04 0.1M
2024-12-03 31.28 32.00 31.05 31.96 0.1M
2024-12-02 30.58 31.48 30.58 31.21 0.1M
2024-11-29 30.01 30.66 29.90 30.60 0.1M
2024-11-27 30.02 30.14 29.74 30.05 0.1M
2024-11-26 29.72 30.16 29.67 30.08 0.1M
2024-11-25 29.15 29.59 28.77 29.49 0.1M
2024-11-22 28.37 28.95 28.37 28.72 0.1M
2024-11-21 28.10 28.84 27.81 28.47 0.0M
2024-11-20 28.58 28.70 27.93 28.55 0.0M
2024-11-19 27.98 28.82 27.98 28.39 0.0M
2024-11-18 27.94 28.77 27.94 28.33 0.0M
2024-11-15 27.88 28.07 27.44 27.61 0.1M
2024-11-14 27.86 28.54 27.77 28.41 0.1M
2024-11-13 27.50 28.02 27.12 27.71 0.1M
2024-11-12 27.57 27.74 27.34 27.44 0.0M
2024-11-11 27.67 27.81 26.82 27.46 0.1M
2024-11-08 28.24 28.51 28.06 28.21 0.0M
2024-11-07 27.51 28.30 27.51 28.24 0.2M
2024-11-06 27.10 27.84 27.02 27.08 0.1M
2024-11-05 27.00 27.37 26.91 27.26 0.0M
2024-11-04 26.72 27.06 26.38 26.93 0.1M
2024-11-01 26.60 27.69 26.52 27.15 0.2M
2024-10-31 28.74 28.87 27.79 27.80 0.1M
2024-10-30 29.68 29.71 28.85 28.96 0.1M
2024-10-29 29.80 30.03 29.57 29.93 0.0M
2024-10-28 29.83 30.16 29.63 29.87 0.1M
2024-10-25 29.00 29.76 29.00 29.32 0.1M
2024-10-24 29.07 29.19 28.65 29.16 0.1M
2024-10-23 30.09 30.32 28.46 29.18 0.4M
2024-10-22 29.99 30.60 29.75 30.50 0.1M
2024-10-21 30.21 30.76 30.21 30.70 0.1M
2024-10-18 30.56 30.56 30.11 30.33 0.1M
2024-10-17 30.00 30.00 29.20 29.65 0.1M
2024-10-16 29.53 29.59 29.05 29.49 0.1M
2024-10-15 30.00 30.97 29.68 30.07 0.2M
2024-10-14 28.77 29.51 28.77 29.46 0.1M
2024-10-11 28.91 28.91 28.48 28.49 0.1M
2024-10-10 28.58 28.96 28.45 28.89 0.1M
2024-10-09 27.94 29.07 27.93 28.98 0.1M
2024-10-08 27.68 28.10 27.47 28.02 0.1M
2024-10-07 27.87 28.05 27.01 27.06 0.1M
2024-10-04 28.64 28.64 27.72 28.37 0.1M
2024-10-03 28.00 28.34 27.57 28.09 0.1M
2024-10-02 28.15 28.51 27.52 28.41 0.0M
2024-10-01 29.03 29.03 27.65 28.27 0.1M
2024-09-30 29.25 30.00 29.23 30.00 0.1M
2024-09-27 28.89 29.13 28.57 28.67 0.1M
2024-09-26 28.49 28.86 28.26 28.67 0.1M
2024-09-25 28.10 28.56 27.80 28.38 0.2M
2024-09-24 28.87 29.06 28.21 28.65 0.1M
2024-09-23 28.58 29.11 28.27 28.38 0.1M
2024-09-20 29.33 30.02 28.69 28.93 0.1M
2024-09-19 28.07 29.23 28.03 29.05 0.1M
2024-09-18 26.33 27.50 26.33 27.02 0.1M
2024-09-17 25.84 26.13 25.66 26.13 0.1M
2024-09-16 26.05 26.20 25.44 25.97 0.1M
2024-09-13 27.83 27.90 27.49 27.53 0.1M
2024-09-12 27.51 27.81 26.93 27.66 0.1M
2024-09-11 27.25 27.69 26.49 27.59 0.2M
2024-09-10 26.67 27.32 26.18 26.90 0.2M
2024-09-09 27.16 27.21 26.25 27.21 0.2M
2024-09-06 28.02 28.26 26.91 27.22 0.1M
2024-09-05 27.43 28.33 27.43 27.59 0.1M
2024-09-04 27.42 27.42 26.40 27.20 0.1M
2024-09-03 29.10 29.27 27.38 27.65 0.1M
2024-08-30 29.60 29.60 28.95 29.26 0.2M
2024-08-29 29.63 30.30 29.38 29.56 0.3M
2024-08-28 29.10 29.53 28.56 28.69 0.1M
2024-08-27 28.63 29.28 28.31 29.09 0.1M
2024-08-26 28.84 28.90 28.05 28.90 0.0M
2024-08-23 28.59 29.11 28.22 28.79 0.0M
2024-08-22 29.01 29.12 28.12 28.26 0.1M
2024-08-21 28.76 29.08 28.44 28.72 0.1M
2024-08-20 28.59 28.89 28.59 28.73 0.1M
2024-08-19 28.50 28.59 27.92 28.59 0.1M
2024-08-16 28.20 28.79 28.10 28.66 0.0M
2024-08-15 28.32 28.48 27.94 28.33 0.1M
2024-08-14 27.30 27.89 27.14 27.55 0.1M
2024-08-13 26.96 27.63 26.96 27.47 0.1M
2024-08-12 26.25 27.02 26.14 26.58 0.1M
2024-08-09 25.20 26.31 25.20 26.21 0.0M
2024-08-08 25.50 25.69 24.61 25.53 0.1M
2024-08-07 24.03 25.58 24.01 24.75 0.1M
2024-08-06 23.69 24.73 22.71 24.06 0.2M
2024-08-05 21.95 25.54 21.38 24.54 0.3M
2024-08-02 27.04 28.61 26.80 27.25 0.5M
2024-08-01 28.39 28.40 26.62 26.90 0.3M
2024-07-31 27.71 28.27 27.60 27.81 0.1M
2024-07-30 27.14 27.39 26.38 27.01 0.1M
2024-07-29 26.56 27.13 26.31 26.90 0.1M
2024-07-26 27.07 27.20 26.48 26.84 0.1M
2024-07-25 27.09 27.56 26.02 26.72 0.1M
2024-07-24 28.46 28.52 26.65 27.02 0.2M
2024-07-23 28.46 29.13 28.07 28.66 0.1M
2024-07-22 29.22 29.33 28.19 28.40 0.2M
2024-07-19 28.64 29.12 28.24 28.51 0.1M
2024-07-18 30.10 30.10 28.04 28.45 0.3M
2024-07-17 29.92 30.37 29.17 29.72 0.2M
2024-07-16 31.43 31.69 30.68 31.32 0.2M
2024-07-15 31.72 31.90 30.87 31.23 0.3M
2024-07-12 29.78 30.71 29.77 30.23 0.2M
2024-07-11 30.48 30.64 29.00 29.46 0.3M
2024-07-10 29.96 30.89 29.95 30.88 0.2M
2024-07-09 29.61 29.92 29.20 29.79 0.2M
2024-07-08 29.42 29.56 28.44 29.56 0.3M
2024-07-05 27.99 29.19 27.99 29.16 0.2M
2024-07-03 27.61 27.97 27.41 27.96 0.3M
2024-07-02 26.68 27.72 26.42 27.72 0.3M
2024-07-01 25.67 26.98 25.65 26.82 0.2M
2024-06-28 26.61 26.63 25.26 25.34 0.2M
2024-06-27 26.36 26.56 25.79 26.20 0.2M
2024-06-26 25.56 26.39 25.40 25.99 0.3M
2024-06-25 25.05 25.58 24.93 25.03 0.2M
2024-06-24 24.69 25.88 24.45 24.82 0.3M
2024-06-21 25.32 25.68 24.55 24.58 0.3M
2024-06-20 26.24 26.28 24.99 25.16 0.5M
2024-06-18 27.20 27.41 26.05 26.37 0.3M
2024-06-17 26.18 27.50 25.99 26.97 0.5M
2024-06-14 26.24 26.55 25.65 25.92 0.2M
2024-06-13 26.52 27.00 25.76 26.34 0.4M
2024-06-12 24.80 27.78 24.72 26.10 0.9M
2024-06-11 21.75 24.70 21.75 24.69 0.7M
2024-06-10 22.53 22.55 21.40 21.62 0.4M
2024-06-07 21.96 22.47 21.85 22.47 0.2M
2024-06-06 22.29 22.40 21.89 21.92 0.1M
2024-06-05 22.12 22.46 22.05 22.25 0.1M
2024-06-04 22.01 22.13 21.64 21.91 0.1M
2024-06-03 21.64 22.06 21.56 21.85 0.1M
2024-05-31 21.36 21.52 20.96 21.49 0.1M
2024-05-30 21.14 21.47 21.14 21.32 0.1M
2024-05-29 20.99 21.48 20.99 21.11 0.1M
2024-05-28 21.36 21.65 20.82 21.03 0.1M
2024-05-24 20.63 21.13 20.62 20.99 0.1M
2024-05-23 21.28 21.28 20.29 20.33 0.1M
2024-05-22 21.55 21.67 21.14 21.29 0.1M
2024-05-21 21.28 21.65 21.28 21.57 0.0M
2024-05-20 20.91 21.47 20.89 21.31 0.1M
2024-05-17 20.95 21.22 20.94 21.04 0.1M
2024-05-16 21.23 21.33 21.02 21.06 0.1M
2024-05-15 20.62 21.23 20.55 21.03 0.2M
2024-05-14 20.61 20.73 20.33 20.55 0.1M
2024-05-13 20.05 20.46 19.96 20.31 0.2M
2024-05-10 20.03 20.04 19.45 19.59 0.1M
2024-05-09 19.48 19.92 19.40 19.90 0.2M
2024-05-08 19.53 19.59 19.29 19.54 0.1M
2024-05-07 19.70 19.96 19.25 19.45 0.2M
2024-05-06 19.47 19.82 19.05 19.30 0.3M
2024-05-03 20.30 20.41 19.58 19.70 0.4M
2024-05-02 17.48 17.65 17.20 17.64 0.4M
2024-05-01 16.91 17.53 16.81 16.85 0.1M
2024-04-30 17.70 18.01 17.04 17.06 0.2M
2024-04-29 17.68 18.21 17.66 17.75 0.2M
2024-04-26 17.01 17.27 16.88 16.89 0.1M
2024-04-25 17.03 17.12 16.67 17.03 0.1M
2024-04-24 16.34 16.91 16.34 16.86 0.2M
2024-04-23 16.12 16.45 16.06 16.45 0.5M
2024-04-22 16.18 16.45 16.04 16.25 0.0M
2024-04-19 16.24 16.34 15.91 16.09 0.1M
2024-04-18 16.66 16.79 16.42 16.48 0.1M
2024-04-17 17.03 17.20 16.70 16.70 0.1M
2024-04-16 17.48 17.81 16.78 16.96 0.4M
2024-04-15 18.22 18.47 17.63 17.65 0.2M
2024-04-12 18.04 18.85 18.01 18.47 0.4M
2024-04-11 16.80 18.27 16.80 18.17 0.2M
2024-04-10 16.97 16.97 16.62 16.75 0.1M
2024-04-09 16.93 17.18 16.88 17.14 0.1M
2024-04-08 17.02 17.02 16.87 16.90 0.2M
2024-04-05 17.11 17.27 17.02 17.14 0.1M
2024-04-04 17.31 17.61 17.00 17.00 0.2M
2024-04-03 16.99 17.36 16.99 17.20 0.2M
2024-04-02 17.06 17.07 16.90 17.03 0.1M
2024-04-01 17.50 17.50 17.15 17.26 0.1M
2024-03-28 17.67 17.70 17.36 17.53 0.1M
2024-03-27 17.37 17.99 17.35 17.96 0.2M
2024-03-26 17.31 17.59 17.23 17.27 0.2M
2024-03-25 17.42 17.67 17.20 17.46 0.1M
2024-03-22 17.68 17.92 17.33 17.74 0.5M
2024-03-21 18.84 18.89 17.49 17.59 0.6M
2024-03-20 18.50 19.16 18.43 19.13 0.1M
2024-03-19 18.18 18.73 17.98 18.64 0.1M
2024-03-18 18.55 18.95 18.12 18.13 0.3M
2024-03-15 17.76 17.91 17.45 17.91 0.1M
2024-03-14 18.02 18.30 17.83 18.05 0.1M
2024-03-13 18.06 18.06 17.58 17.67 0.3M
2024-03-12 18.08 18.23 17.65 18.11 0.4M
2024-03-11 18.02 18.56 17.91 18.08 0.3M
2024-03-08 17.51 18.19 17.26 17.67 0.2M
2024-03-07 17.32 17.60 17.15 17.30 0.3M
2024-03-06 17.70 17.70 17.20 17.30 0.2M
2024-03-05 17.61 17.89 17.42 17.50 0.2M
2024-03-04 18.84 18.91 18.28 18.57 0.3M
2024-03-01 19.56 19.71 19.05 19.53 0.1M
2024-02-29 19.94 20.14 19.53 19.77 0.1M
2024-02-28 20.06 20.18 19.70 19.98 0.2M
2024-02-27 19.93 20.46 19.68 20.26 0.1M
2024-02-26 20.19 20.26 19.81 19.94 0.0M
2024-02-23 20.78 20.78 20.20 20.24 0.0M
2024-02-22 20.50 20.77 20.27 20.66 0.1M
2024-02-21 20.29 20.34 19.87 20.24 0.1M
2024-02-20 20.11 20.11 19.75 20.09 0.0M
2024-02-16 20.50 20.74 20.15 20.24 0.0M
2024-02-15 20.55 20.70 20.07 20.63 0.1M
2024-02-14 20.96 20.96 20.30 20.67 0.0M
2024-02-13 20.86 21.10 20.57 20.90 0.0M
2024-02-12 21.61 21.63 21.35 21.40 0.0M
2024-02-09 21.70 22.03 21.66 21.73 0.0M
2024-02-08 21.84 21.87 21.45 21.64 0.0M
2024-02-07 22.20 22.20 21.70 21.89 0.0M
2024-02-06 21.48 21.84 21.44 21.84 0.1M
2024-02-05 21.60 21.86 21.09 21.52 0.2M
2024-02-02 19.76 21.38 19.60 21.10 0.2M
2024-02-01 20.70 21.32 20.70 21.31 0.1M
2024-01-31 21.35 21.35 20.82 20.82 0.1M
2024-01-30 22.32 22.39 21.54 21.65 0.1M
2024-01-29 22.50 22.51 22.16 22.51 0.0M
2024-01-26 23.13 23.18 22.64 22.69 0.0M
2024-01-25 23.40 23.57 22.88 23.09 0.0M
2024-01-24 23.64 23.64 23.17 23.21 0.0M
2024-01-23 23.35 23.38 23.15 23.36 0.0M
2024-01-22 22.70 23.39 22.70 23.10 0.1M
2024-01-19 22.13 22.60 22.00 22.56 0.0M
2024-01-18 21.46 22.05 21.46 21.98 0.1M
2024-01-17 20.45 20.79 20.38 20.79 0.0M
2024-01-16 20.72 21.07 20.45 20.99 0.0M
2024-01-12 21.41 21.60 21.32 21.46 0.0M
2024-01-11 21.62 21.69 21.03 21.40 0.0M
2024-01-10 21.18 21.57 21.10 21.54 0.0M
2024-01-09 21.09 21.33 20.91 21.33 0.0M
2024-01-08 20.74 21.43 20.66 21.40 0.1M
2024-01-05 20.72 20.85 20.40 20.57 0.0M
2024-01-04 20.76 20.95 20.53 20.74 0.1M
2024-01-03 21.20 21.41 21.13 21.23 0.0M
2024-01-02 21.87 22.05 21.15 21.52 0.1M