Graniteshares 2x Long TSLA Daily ETF (TSLR)

TSLR
🏛️ 美国 →
33.36
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 19.87 19.87 19.73 19.73 110.6K
09:31 19.76 19.82 19.76 19.82 9.4K
09:32 19.82 19.90 19.82 19.90 3.7K
09:33 19.95 20.09 19.95 20.09 5.6K
09:34 20.07 20.11 20.00 20.11 12.7K
09:35 20.09 20.09 20.05 20.05 5.6K
09:36 20.05 20.06 19.90 19.92 5.7K
09:37 19.88 19.92 19.88 19.91 18.7K
09:38 19.86 19.90 19.80 19.82 13.3K
09:39 19.86 19.89 19.82 19.87 6.5K
09:40 19.84 19.86 19.69 19.71 13.2K
09:41 19.70 19.71 19.66 19.68 8.8K
09:42 19.65 19.70 19.60 19.64 7.3K
09:43 19.65 19.71 19.65 19.71 5.8K
09:44 19.71 19.84 19.71 19.84 1.9K
09:45 19.84 19.85 19.80 19.81 11.6K
09:46 19.79 19.79 19.79 19.79 3.8K
09:47 19.89 19.94 19.89 19.94 7.1K
09:48 19.91 19.91 19.71 19.71 8.6K
09:49 19.72 19.78 19.72 19.78 7.8K
09:50 19.80 19.80 19.74 19.76 11.1K
09:51 19.78 19.79 19.73 19.74 4.3K
09:52 19.67 19.74 19.67 19.73 2.9K
09:53 19.71 19.76 19.71 19.73 3.2K
09:54 19.76 19.76 19.73 19.73 4.1K
09:55 19.70 19.71 19.68 19.68 3.5K
09:56 19.69 19.79 19.69 19.79 2.8K
09:57 19.79 19.79 19.76 19.78 2.1K
09:58 19.75 19.76 19.74 19.74 1.7K
09:59 19.77 19.77 19.77 19.77 0.2K
10:00 19.74 19.77 19.74 19.77 4.8K
10:01 19.74 19.74 19.74 19.74 0.5K
10:02 19.70 19.71 19.69 19.69 6.6K
10:03 19.68 19.68 19.61 19.62 6.7K
10:04 19.60 19.60 19.50 19.50 10.0K
10:05 19.52 19.55 19.52 19.52 8.1K
10:06 19.54 19.56 19.50 19.50 3.4K
10:07 19.51 19.52 19.47 19.52 7.0K
10:08 19.54 19.54 19.47 19.47 5.6K
10:09 19.50 19.52 19.48 19.49 5.7K
10:10 19.49 19.52 19.46 19.50 5.3K
10:11 19.46 19.54 19.46 19.51 4.0K
10:12 19.55 19.61 19.55 19.60 4.1K
10:13 19.61 19.61 19.58 19.58 3.7K
10:14 19.59 19.59 19.50 19.50 4.1K
10:15 19.50 19.50 19.42 19.47 5.0K
10:16 19.47 19.54 19.47 19.51 11.9K
10:17 19.50 19.53 19.50 19.51 11.0K
10:18 19.51 19.51 19.50 19.51 1.9K
10:19 19.58 19.58 19.58 19.58 1.8K
10:20 19.61 19.63 19.61 19.61 3.1K
10:21 19.64 19.64 19.62 19.62 3.1K
10:23 19.65 19.71 19.65 19.71 2.0K
10:24 19.71 19.72 19.70 19.72 2.9K
10:25 19.71 19.71 19.71 19.70 2.0K
10:26 19.70 19.70 19.63 19.64 4.1K
10:28 19.69 19.69 19.69 19.68 1.9K
10:30 19.76 19.76 19.76 19.76 0.4K
10:31 19.74 19.81 19.74 19.77 3.1K
10:32 19.77 19.77 19.77 19.77 1.5K
10:33 19.76 19.76 19.70 19.70 3.8K
10:34 19.70 19.70 19.70 19.70 0.4K
10:35 19.70 19.70 19.70 19.70 0.8K
10:36 19.76 19.76 19.76 19.76 0.9K
10:37 19.80 19.80 19.78 19.78 0.6K
10:38 19.77 19.78 19.77 19.77 2.1K
10:39 19.79 19.79 19.76 19.76 1.4K
10:40 19.76 19.80 19.76 19.80 3.5K
10:41 19.80 19.81 19.80 19.81 1.6K
10:42 19.74 19.74 19.68 19.68 1.3K
10:43 19.67 19.67 19.62 19.62 5.8K
10:44 19.60 19.61 19.59 19.59 2.4K
10:45 19.58 19.60 19.55 19.60 3.7K
10:46 19.58 19.58 19.52 19.57 2.8K
10:47 19.56 19.57 19.54 19.57 19.7K
10:48 19.57 19.58 19.57 19.58 0.6K
10:49 19.56 19.58 19.56 19.58 1.1K
10:50 19.60 19.62 19.60 19.62 4.2K
10:51 19.59 19.59 19.53 19.53 4.0K
10:52 19.53 19.54 19.53 19.54 2.4K
10:53 19.55 19.55 19.55 19.55 3.8K
10:54 19.54 19.58 19.54 19.57 4.4K
10:55 19.56 19.58 19.56 19.58 1.5K
10:56 19.61 19.61 19.61 19.61 3.5K
10:57 19.59 19.59 19.59 19.59 0.5K
10:58 19.58 19.59 19.58 19.59 1.7K
10:59 19.60 19.60 19.60 19.60 1.5K
11:00 19.58 19.58 19.58 19.58 1.3K
11:01 19.60 19.60 19.59 19.59 2.5K
11:03 19.63 19.66 19.63 19.66 3.0K
11:04 19.66 19.66 19.65 19.65 15.9K
11:05 19.64 19.64 19.64 19.64 0.2K
11:06 19.68 19.68 19.64 19.64 4.7K
11:07 19.64 19.64 19.64 19.64 0.3K
11:08 19.65 19.65 19.65 19.65 1.4K
11:09 19.66 19.68 19.66 19.68 2.2K
11:10 19.69 19.69 19.69 19.69 1.3K
11:11 19.69 19.69 19.65 19.65 4.8K
11:13 19.60 19.60 19.57 19.57 0.6K
11:14 19.59 19.59 19.59 19.59 0.7K
11:15 19.63 19.67 19.63 19.67 1.3K
11:16 19.68 19.69 19.68 19.68 0.9K
11:17 19.73 19.78 19.73 19.78 4.1K
11:18 19.79 19.79 19.75 19.75 2.1K
11:19 19.79 19.79 19.79 19.79 0.6K
11:20 19.76 19.77 19.76 19.77 2.4K
11:21 19.77 19.77 19.75 19.75 0.6K
11:22 19.76 19.77 19.76 19.77 1.0K
11:23 19.76 19.76 19.76 19.76 0.4K
11:24 19.71 19.76 19.71 19.76 2.0K
11:26 19.74 19.74 19.74 19.74 1.6K
11:27 19.76 19.76 19.76 19.76 0.1K
11:28 19.78 19.78 19.78 19.77 3.0K
11:29 19.80 19.82 19.80 19.81 1.8K
11:33 19.79 19.82 19.79 19.81 1.6K
11:34 19.82 19.84 19.82 19.84 0.6K
11:35 19.82 19.82 19.79 19.79 1.2K
11:36 19.81 19.81 19.81 19.81 0.3K
11:38 19.82 19.82 19.80 19.80 1.4K
11:39 19.84 19.85 19.84 19.85 1.5K
11:40 19.89 19.89 19.87 19.87 1.4K
11:41 19.88 19.91 19.88 19.91 1.1K
11:42 19.94 19.94 19.94 19.94 3.2K
11:43 19.91 19.92 19.91 19.92 2.1K
11:44 19.90 19.90 19.88 19.89 0.7K
11:45 19.88 19.89 19.88 19.89 0.7K
11:46 19.85 19.86 19.85 19.86 1.5K
11:47 19.84 19.85 19.84 19.85 1.3K
11:48 19.83 19.83 19.83 19.83 3.7K
11:51 19.84 19.84 19.84 19.84 1.4K
11:52 19.89 19.89 19.88 19.88 2.0K
11:54 19.89 19.89 19.86 19.86 0.5K
11:55 19.83 19.85 19.83 19.85 2.7K
11:56 19.81 19.81 19.78 19.78 1.7K
11:57 19.78 19.79 19.78 19.79 1.3K
11:58 19.75 19.77 19.75 19.77 3.3K
11:59 19.75 19.76 19.75 19.75 1.7K
12:00 19.76 19.78 19.76 19.78 2.0K
12:01 19.76 19.76 19.76 19.76 2.2K
12:02 19.74 19.74 19.74 19.74 1.3K
12:04 19.74 19.74 19.74 19.74 0.2K
12:05 19.75 19.77 19.75 19.77 2.7K
12:06 19.75 19.76 19.75 19.76 2.7K
12:07 19.70 19.72 19.70 19.72 2.6K
12:08 19.73 19.75 19.73 19.75 0.8K
12:09 19.73 19.73 19.73 19.73 0.3K
12:10 19.71 19.71 19.70 19.70 3.9K
12:11 19.72 19.72 19.71 19.71 0.6K
12:12 19.74 19.74 19.73 19.73 0.4K
12:13 19.73 19.75 19.73 19.75 0.6K
12:14 19.74 19.74 19.74 19.74 1.8K
12:16 19.72 19.72 19.72 19.72 0.6K
12:17 19.72 19.72 19.71 19.71 0.4K
12:18 19.74 19.74 19.74 19.74 3.7K
12:19 19.74 19.74 19.74 19.74 2.9K
12:21 19.75 19.76 19.75 19.76 1.9K
12:23 19.77 19.77 19.76 19.76 5.7K
12:25 19.72 19.72 19.72 19.72 0.4K
12:26 19.68 19.68 19.68 19.68 0.5K
12:27 19.60 19.60 19.60 19.60 3.3K
12:28 19.58 19.61 19.58 19.61 1.0K
12:29 19.62 19.62 19.62 19.61 0.6K
12:31 19.64 19.64 19.64 19.64 0.2K
12:32 19.63 19.63 19.62 19.62 2.8K
12:33 19.63 19.64 19.63 19.64 0.9K
12:36 19.65 19.65 19.65 19.65 0.8K
12:38 19.66 19.66 19.66 19.66 0.5K
12:39 19.66 19.66 19.66 19.66 3.1K
12:40 19.63 19.70 19.62 19.69 39.0K
12:41 19.68 19.68 19.67 19.67 2.2K
12:42 19.64 19.64 19.64 19.64 0.8K
12:43 19.65 19.67 19.65 19.67 0.3K
12:44 19.68 19.68 19.68 19.68 0.4K
12:45 19.68 19.68 19.68 19.68 0.2K
12:46 19.68 19.68 19.68 19.69 2.8K
12:48 19.71 19.75 19.71 19.75 8.3K
12:49 19.73 19.73 19.73 19.73 0.7K
12:50 19.73 19.73 19.73 19.73 0.4K
12:51 19.70 19.70 19.70 19.70 1.0K
12:52 19.71 19.71 19.71 19.70 0.5K
12:53 19.70 19.71 19.70 19.71 0.9K
12:54 19.72 19.72 19.72 19.72 0.7K
12:56 19.73 19.73 19.73 19.73 1.2K
12:57 19.71 19.72 19.71 19.72 1.6K
12:58 19.71 19.71 19.68 19.68 1.1K
12:59 19.65 19.66 19.65 19.66 2.7K
13:00 19.69 19.71 19.69 19.71 0.5K
13:01 19.72 19.76 19.72 19.76 7.8K
13:02 19.76 19.79 19.76 19.78 6.3K
13:03 19.77 19.77 19.76 19.76 1.1K
13:05 19.76 19.76 19.75 19.76 5.2K
13:06 19.77 19.77 19.76 19.76 20.0K
13:07 19.76 19.76 19.76 19.76 0.4K
13:08 19.77 19.78 19.77 19.77 5.9K
13:09 19.75 19.75 19.75 19.75 1.2K
13:10 19.75 19.75 19.72 19.72 1.8K
13:12 19.74 19.74 19.74 19.74 0.3K
13:13 19.74 19.74 19.74 19.74 0.9K
13:16 19.71 19.71 19.71 19.71 2.9K
13:18 19.71 19.71 19.71 19.70 2.7K
13:19 19.71 19.71 19.71 19.71 0.2K
13:21 19.73 19.73 19.73 19.73 0.3K
13:22 19.74 19.75 19.74 19.75 6.2K
13:26 19.76 19.77 19.76 19.77 0.9K
13:27 19.78 19.78 19.78 19.78 0.5K
13:29 19.81 19.81 19.81 19.81 8.0K
13:33 19.84 19.84 19.81 19.83 1.8K
13:35 19.85 19.85 19.85 19.85 1.3K
13:36 19.86 19.87 19.86 19.87 1.2K
13:37 19.89 19.89 19.88 19.88 1.0K
13:38 19.86 19.86 19.86 19.86 0.1K
13:39 19.85 19.85 19.85 19.85 0.8K
13:40 19.87 19.87 19.86 19.86 0.7K
13:43 19.85 19.85 19.85 19.85 0.4K
13:44 19.83 19.83 19.81 19.81 1.2K
13:45 19.82 19.82 19.82 19.82 0.7K
13:47 19.82 19.82 19.82 19.82 0.2K
13:49 19.82 19.82 19.82 19.82 0.1K
13:50 19.83 19.83 19.83 19.83 0.2K
13:51 19.87 19.87 19.87 19.87 0.1K
13:52 19.87 19.87 19.87 19.86 0.3K
13:53 19.89 19.89 19.89 19.89 2.1K
13:54 19.88 19.88 19.87 19.87 0.3K
13:55 19.85 19.85 19.85 19.85 0.6K
14:00 19.84 19.84 19.84 19.84 0.4K
14:03 19.82 19.82 19.82 19.82 0.9K
14:04 19.84 19.84 19.84 19.84 0.7K
14:05 19.86 19.86 19.86 19.86 1.7K
14:06 19.85 19.85 19.85 19.85 1.4K
14:08 19.82 19.82 19.82 19.82 2.3K
14:09 19.85 19.86 19.85 19.87 1.3K
14:10 19.85 19.85 19.85 19.85 8.8K
14:12 19.86 19.86 19.86 19.86 0.8K
14:13 19.87 19.87 19.87 19.86 0.6K
14:14 19.86 19.86 19.86 19.86 2.0K
14:15 19.88 19.91 19.88 19.91 3.7K
14:16 19.91 19.92 19.91 19.92 3.4K
14:17 19.91 19.92 19.91 19.92 2.6K
14:18 19.91 19.91 19.91 19.91 1.4K
14:19 19.92 19.93 19.92 19.93 2.2K
14:21 19.92 19.93 19.92 19.93 1.1K
14:22 19.95 19.97 19.95 19.97 3.1K
14:23 19.94 19.94 19.94 19.94 2.9K
14:24 19.92 19.93 19.92 19.93 1.1K
14:25 19.94 19.94 19.94 19.94 1.3K
14:26 19.94 19.94 19.91 19.91 2.5K
14:27 19.90 19.91 19.90 19.91 1.2K
14:28 19.89 19.89 19.89 19.89 2.8K
14:29 19.89 19.89 19.86 19.87 4.5K
14:30 19.89 19.89 19.89 19.89 0.5K
14:31 19.92 19.92 19.92 19.92 1.5K
14:33 19.93 19.94 19.93 19.94 1.0K
14:35 19.93 19.93 19.93 19.93 0.2K
14:36 19.90 19.91 19.90 19.91 0.9K
14:37 19.90 19.90 19.90 19.90 1.4K
14:39 19.92 19.92 19.92 19.92 0.7K
14:40 19.96 19.96 19.96 19.96 0.7K
14:41 19.96 19.96 19.96 19.95 7.3K
14:42 19.96 19.96 19.96 19.95 0.2K
14:43 19.94 19.94 19.94 19.94 1.0K
14:47 19.90 19.90 19.90 19.90 0.6K
14:50 19.96 19.97 19.96 19.97 4.7K
14:51 19.95 19.95 19.95 19.95 0.3K
14:53 19.98 19.98 19.96 19.96 8.3K
14:56 20.00 20.00 20.00 20.00 3.7K
14:57 20.01 20.01 19.99 20.01 2.4K
14:58 20.01 20.01 19.99 19.99 5.3K
14:59 20.00 20.00 19.97 19.97 1.5K
15:00 19.95 19.95 19.95 19.95 0.5K
15:01 19.97 19.99 19.96 19.99 1.7K
15:02 19.99 19.99 19.99 19.99 0.9K
15:03 20.00 20.00 19.98 19.98 1.7K
15:04 20.00 20.00 19.99 20.00 9.1K
15:05 20.02 20.02 20.01 20.01 1.9K
15:06 20.00 20.00 20.00 20.00 0.4K
15:07 20.04 20.05 20.04 20.05 1.1K
15:08 20.08 20.08 20.08 20.08 0.6K
15:09 20.08 20.08 20.04 20.04 0.9K
15:10 20.06 20.06 20.06 20.06 0.7K
15:12 20.09 20.10 20.09 20.09 9.1K
15:13 20.06 20.07 20.06 20.06 2.2K
15:14 20.09 20.09 20.09 20.09 0.7K
15:15 20.08 20.08 20.08 20.08 0.8K
15:17 20.06 20.07 20.06 20.07 2.9K
15:18 20.07 20.07 20.07 20.07 0.1K
15:19 20.08 20.08 20.08 20.08 1.5K
15:20 20.07 20.07 20.07 20.07 0.9K
15:22 20.13 20.13 20.13 20.13 0.5K
15:23 20.12 20.13 20.12 20.12 3.6K
15:24 20.11 20.14 20.11 20.14 6.9K
15:25 20.09 20.09 20.08 20.08 2.5K
15:26 20.07 20.07 20.05 20.05 1.5K
15:27 20.06 20.06 20.06 20.06 1.8K
15:28 20.04 20.04 20.03 20.03 1.4K
15:30 20.04 20.04 20.04 20.04 0.8K
15:32 20.04 20.04 20.04 20.04 1.1K
15:35 20.03 20.03 20.03 20.03 0.3K
15:36 20.04 20.07 20.04 20.07 1.8K
15:37 20.09 20.09 20.09 20.09 0.2K
15:38 20.11 20.11 20.08 20.08 1.2K
15:39 20.08 20.10 20.08 20.10 2.7K
15:41 20.09 20.09 20.09 20.09 0.6K
15:42 20.09 20.09 20.09 20.09 0.9K
15:43 20.10 20.10 20.10 20.10 0.7K
15:45 20.10 20.12 20.10 20.12 2.4K
15:46 20.10 20.11 20.09 20.09 0.5K
15:47 20.09 20.09 20.09 20.09 0.7K
15:49 20.12 20.12 20.12 20.12 1.1K
15:50 20.15 20.16 20.14 20.16 7.1K
15:51 20.16 20.16 20.14 20.16 1.7K
15:52 20.15 20.21 20.14 20.21 21.4K
15:53 20.20 20.22 20.20 20.20 3.1K
15:54 20.21 20.24 20.21 20.24 5.2K
15:55 20.25 20.25 20.24 20.25 8.1K
15:56 20.27 20.27 20.26 20.27 2.2K
15:58 20.25 20.26 20.25 20.26 7.8K
15:59 20.23 20.25 20.22 20.25 68.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据