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 21.35 21.69 21.33 21.61 247.6K
09:31 21.70 21.92 21.70 21.91 17.0K
09:32 21.85 21.87 21.68 21.71 30.2K
09:33 21.73 21.84 21.73 21.80 14.5K
09:34 21.75 21.78 21.56 21.57 4.4K
09:35 21.51 21.57 21.40 21.57 7.8K
09:36 21.65 21.65 21.49 21.52 21.1K
09:37 21.57 21.61 21.55 21.55 26.2K
09:38 21.52 21.57 21.50 21.54 11.1K
09:39 21.52 21.67 21.52 21.65 7.4K
09:40 21.63 21.73 21.56 21.60 15.8K
09:41 21.61 21.74 21.61 21.71 11.4K
09:42 21.72 21.85 21.72 21.85 15.4K
09:43 21.87 22.07 21.87 22.07 51.1K
09:44 22.12 22.13 22.01 22.09 44.5K
09:45 22.10 22.13 21.97 22.13 25.5K
09:46 22.12 22.15 21.97 22.00 19.3K
09:47 21.99 22.11 21.97 22.03 14.9K
09:48 22.05 22.05 22.01 22.05 19.7K
09:49 22.00 22.13 22.00 22.13 12.4K
09:50 22.15 22.24 22.07 22.23 46.8K
09:51 22.22 22.25 22.16 22.22 36.5K
09:52 22.23 22.24 22.07 22.16 51.1K
09:53 22.17 22.25 22.13 22.22 23.5K
09:54 22.23 22.27 22.18 22.26 20.4K
09:55 22.25 22.25 22.10 22.13 19.4K
09:56 22.15 22.16 22.01 22.03 26.5K
09:57 22.06 22.12 22.04 22.04 11.8K
09:58 22.06 22.13 22.06 22.10 17.7K
09:59 22.08 22.15 22.07 22.15 10.0K
10:00 22.10 22.14 21.96 21.97 34.1K
10:01 21.96 21.98 21.90 21.96 20.7K
10:02 21.96 22.01 21.93 21.98 25.5K
10:03 21.94 21.95 21.89 21.94 21.9K
10:04 21.96 22.15 21.95 22.14 19.8K
10:05 22.12 22.12 22.00 22.00 6.8K
10:06 22.01 22.01 21.94 21.95 9.2K
10:07 21.94 21.94 21.78 21.78 17.7K
10:08 21.75 21.85 21.74 21.78 12.2K
10:09 21.74 21.75 21.68 21.70 14.8K
10:10 21.69 21.77 21.67 21.73 16.3K
10:11 21.74 21.74 21.68 21.71 24.6K
10:12 21.70 21.71 21.55 21.55 22.0K
10:13 21.55 21.63 21.51 21.59 27.0K
10:14 21.55 21.57 21.49 21.53 13.0K
10:15 21.46 21.55 21.43 21.43 12.0K
10:16 21.44 21.44 21.38 21.41 17.7K
10:17 21.34 21.36 21.33 21.35 6.6K
10:18 21.34 21.36 21.19 21.19 13.3K
10:19 21.22 21.23 21.14 21.14 5.8K
10:20 21.16 21.33 21.16 21.33 10.6K
10:21 21.35 21.39 21.30 21.35 9.9K
10:22 21.39 21.41 21.29 21.29 17.8K
10:23 21.26 21.30 21.21 21.30 21.5K
10:24 21.26 21.26 21.22 21.23 7.3K
10:25 21.32 21.38 21.30 21.36 4.1K
10:26 21.34 21.34 21.20 21.26 13.7K
10:27 21.25 21.33 21.24 21.33 16.8K
10:28 21.32 21.33 21.21 21.22 7.6K
10:29 21.23 21.34 21.23 21.34 9.6K
10:30 21.31 21.34 21.26 21.33 9.6K
10:31 21.29 21.41 21.29 21.40 6.2K
10:32 21.40 21.42 21.30 21.30 8.1K
10:33 21.28 21.40 21.26 21.39 9.4K
10:34 21.36 21.36 21.31 21.34 6.4K
10:35 21.39 21.39 21.27 21.28 6.3K
10:36 21.33 21.39 21.30 21.32 7.5K
10:37 21.32 21.35 21.29 21.32 2.9K
10:38 21.35 21.35 21.24 21.33 7.6K
10:39 21.34 21.34 21.30 21.31 2.8K
10:40 21.31 21.39 21.30 21.39 7.0K
10:41 21.37 21.38 21.22 21.22 15.8K
10:42 21.25 21.27 21.25 21.27 11.6K
10:43 21.20 21.29 21.20 21.26 11.9K
10:44 21.28 21.30 21.24 21.26 4.0K
10:45 21.19 21.21 21.11 21.11 7.0K
10:46 21.07 21.07 20.99 21.01 28.6K
10:47 21.03 21.03 20.97 21.02 7.1K
10:48 21.03 21.03 20.99 20.99 7.1K
10:49 21.00 21.05 21.00 21.04 7.7K
10:50 21.03 21.04 20.99 20.99 9.4K
10:51 21.03 21.09 21.02 21.07 5.1K
10:52 21.06 21.15 20.97 21.15 7.9K
10:53 21.20 21.29 21.20 21.29 4.2K
10:54 21.30 21.37 21.30 21.37 7.6K
10:55 21.38 21.45 21.38 21.45 8.1K
10:56 21.47 21.47 21.37 21.37 5.4K
10:57 21.40 21.44 21.40 21.41 2.5K
10:58 21.39 21.40 21.28 21.28 7.0K
10:59 21.30 21.30 21.20 21.20 7.2K
11:00 21.16 21.21 21.15 21.21 14.3K
11:01 21.18 21.18 21.12 21.12 6.0K
11:02 21.10 21.15 21.05 21.05 9.2K
11:03 21.05 21.13 21.05 21.09 9.7K
11:04 21.11 21.11 21.07 21.10 5.8K
11:05 21.09 21.15 21.07 21.08 9.5K
11:06 21.10 21.17 21.10 21.16 3.8K
11:07 21.13 21.19 21.12 21.13 7.8K
11:08 21.11 21.17 21.11 21.14 2.5K
11:09 21.11 21.11 21.08 21.11 2.6K
11:10 21.10 21.10 20.99 21.02 9.9K
11:11 21.02 21.11 21.02 21.11 7.5K
11:12 21.08 21.10 21.04 21.10 4.2K
11:13 21.13 21.19 21.13 21.19 7.7K
11:14 21.18 21.21 21.17 21.21 3.3K
11:15 21.31 21.31 21.30 21.30 1.5K
11:16 21.26 21.27 21.26 21.27 2.8K
11:17 21.26 21.28 21.26 21.27 1.4K
11:18 21.26 21.26 21.20 21.20 4.0K
11:19 21.18 21.23 21.18 21.23 3.2K
11:20 21.21 21.21 21.19 21.19 5.2K
11:21 21.26 21.26 21.24 21.24 2.3K
11:22 21.29 21.29 21.29 21.29 2.5K
11:23 21.30 21.34 21.30 21.34 1.1K
11:24 21.35 21.38 21.35 21.38 4.5K
11:25 21.40 21.42 21.37 21.38 9.6K
11:26 21.36 21.36 21.34 21.36 3.5K
11:27 21.40 21.42 21.38 21.42 3.9K
11:28 21.42 21.42 21.42 21.42 1.9K
11:29 21.44 21.44 21.44 21.44 1.7K
11:30 21.45 21.45 21.45 21.45 1.2K
11:31 21.50 21.50 21.47 21.47 4.8K
11:32 21.44 21.44 21.43 21.44 5.6K
11:33 21.43 21.46 21.43 21.46 4.8K
11:34 21.44 21.44 21.37 21.37 4.9K
11:35 21.39 21.39 21.37 21.37 2.8K
11:36 21.41 21.41 21.41 21.40 0.9K
11:37 21.44 21.49 21.44 21.49 5.9K
11:38 21.50 21.50 21.50 21.50 0.8K
11:39 21.49 21.49 21.46 21.46 2.6K
11:40 21.45 21.46 21.45 21.46 0.9K
11:41 21.46 21.46 21.46 21.46 0.8K
11:42 21.47 21.50 21.47 21.50 3.4K
11:44 21.46 21.50 21.45 21.49 4.5K
11:45 21.42 21.42 21.42 21.42 1.3K
11:46 21.36 21.36 21.36 21.36 1.1K
11:47 21.34 21.34 21.34 21.34 0.9K
11:48 21.36 21.36 21.36 21.36 0.3K
11:49 21.39 21.46 21.39 21.46 1.4K
11:50 21.43 21.46 21.42 21.42 2.3K
11:51 21.40 21.41 21.40 21.41 1.4K
11:52 21.38 21.38 21.35 21.35 0.7K
11:53 21.37 21.37 21.33 21.34 1.8K
11:54 21.34 21.34 21.31 21.34 7.9K
11:55 21.36 21.40 21.36 21.40 2.9K
11:56 21.36 21.37 21.36 21.37 3.2K
11:57 21.32 21.32 21.32 21.32 1.7K
11:58 21.30 21.30 21.28 21.28 1.7K
11:59 21.24 21.26 21.24 21.25 2.1K
12:00 21.24 21.28 21.22 21.28 1.3K
12:01 21.25 21.25 21.18 21.18 3.3K
12:02 21.18 21.18 21.15 21.15 0.8K
12:03 21.15 21.15 21.15 21.15 1.3K
12:04 21.18 21.18 21.18 21.18 0.9K
12:05 21.17 21.17 21.14 21.16 1.0K
12:06 21.17 21.17 21.10 21.10 8.9K
12:07 21.10 21.11 21.10 21.11 1.6K
12:08 21.10 21.17 21.10 21.17 2.2K
12:09 21.21 21.23 21.20 21.23 2.9K
12:10 21.24 21.25 21.24 21.25 1.5K
12:11 21.24 21.25 21.24 21.25 0.6K
12:12 21.27 21.27 21.25 21.25 0.7K
12:13 21.27 21.27 21.27 21.27 0.7K
12:14 21.28 21.29 21.28 21.29 0.5K
12:15 21.24 21.24 21.24 21.24 1.2K
12:16 21.28 21.28 21.28 21.28 0.2K
12:17 21.26 21.26 21.25 21.25 1.9K
12:18 21.21 21.24 21.20 21.22 5.0K
12:19 21.26 21.27 21.26 21.27 1.4K
12:20 21.29 21.29 21.28 21.28 0.4K
12:21 21.28 21.28 21.22 21.22 2.3K
12:22 21.18 21.21 21.17 21.18 2.4K
12:23 21.21 21.21 21.21 21.21 0.2K
12:24 21.26 21.31 21.26 21.31 1.2K
12:26 21.34 21.34 21.34 21.34 0.5K
12:27 21.34 21.34 21.33 21.34 1.6K
12:29 21.31 21.32 21.30 21.32 1.7K
12:30 21.34 21.34 21.33 21.33 1.4K
12:31 21.33 21.33 21.33 21.33 0.9K
12:32 21.32 21.32 21.32 21.32 0.4K
12:33 21.31 21.31 21.31 21.31 1.1K
12:34 21.26 21.26 21.26 21.26 0.2K
12:35 21.28 21.28 21.28 21.28 0.9K
12:36 21.27 21.27 21.27 21.27 0.3K
12:37 21.24 21.25 21.22 21.25 1.2K
12:38 21.28 21.28 21.26 21.26 0.6K
12:39 21.28 21.28 21.28 21.28 0.8K
12:40 21.28 21.33 21.28 21.33 17.4K
12:41 21.39 21.40 21.39 21.40 1.1K
12:42 21.38 21.41 21.38 21.40 2.7K
12:43 21.38 21.38 21.35 21.35 3.1K
12:44 21.35 21.37 21.35 21.37 1.5K
12:45 21.40 21.40 21.40 21.40 0.7K
12:46 21.40 21.40 21.39 21.39 1.9K
12:47 21.37 21.37 21.34 21.34 1.7K
12:49 21.38 21.38 21.38 21.38 0.4K
12:51 21.38 21.39 21.38 21.39 0.9K
12:52 21.37 21.37 21.37 21.37 0.2K
12:53 21.36 21.39 21.36 21.39 2.9K
12:54 21.40 21.40 21.40 21.40 0.8K
12:55 21.39 21.41 21.38 21.41 5.3K
12:57 21.42 21.42 21.42 21.42 0.2K
12:58 21.44 21.45 21.44 21.45 3.4K
13:00 21.47 21.47 21.46 21.46 4.9K
13:01 21.46 21.46 21.44 21.44 6.9K
13:02 21.47 21.47 21.47 21.47 0.6K
13:03 21.45 21.45 21.45 21.45 0.8K
13:04 21.48 21.48 21.46 21.46 0.7K
13:05 21.45 21.45 21.44 21.44 0.7K
13:06 21.45 21.47 21.45 21.47 3.0K
13:07 21.47 21.47 21.47 21.47 0.9K
13:09 21.51 21.54 21.51 21.54 2.9K
13:10 21.51 21.51 21.51 21.51 1.6K
13:11 21.54 21.56 21.54 21.56 4.0K
13:12 21.60 21.64 21.60 21.64 8.0K
13:13 21.65 21.65 21.62 21.64 8.8K
13:14 21.64 21.64 21.61 21.63 11.1K
13:15 21.64 21.70 21.63 21.70 4.1K
13:16 21.71 21.72 21.70 21.72 2.1K
13:17 21.70 21.70 21.70 21.70 1.8K
13:18 21.75 21.75 21.74 21.74 1.1K
13:20 21.80 21.85 21.80 21.85 2.4K
13:21 21.80 21.82 21.80 21.82 1.2K
13:22 21.84 21.87 21.84 21.87 1.6K
13:23 21.89 21.94 21.89 21.91 2.7K
13:24 21.91 21.91 21.87 21.87 1.1K
13:25 21.86 21.86 21.86 21.86 2.9K
13:26 21.87 21.91 21.87 21.90 2.5K
13:27 21.91 21.92 21.89 21.91 18.5K
13:28 21.90 21.90 21.88 21.88 2.3K
13:29 21.83 21.84 21.82 21.83 2.8K
13:30 21.83 21.86 21.83 21.86 2.2K
13:31 21.82 21.82 21.81 21.81 11.5K
13:32 21.82 21.82 21.77 21.77 3.1K
13:33 21.76 21.82 21.75 21.82 8.2K
13:34 21.79 21.81 21.79 21.81 1.6K
13:35 21.84 21.84 21.84 21.84 0.7K
13:36 21.80 21.80 21.78 21.79 1.5K
13:37 21.72 21.72 21.72 21.72 0.3K
13:38 21.70 21.74 21.70 21.74 1.3K
13:39 21.72 21.73 21.72 21.73 1.2K
13:40 21.74 21.74 21.74 21.74 0.1K
13:42 21.66 21.66 21.61 21.61 2.7K
13:43 21.59 21.59 21.57 21.57 5.4K
13:44 21.57 21.66 21.57 21.66 1.4K
13:45 21.63 21.70 21.63 21.69 2.0K
13:46 21.68 21.68 21.67 21.67 0.8K
13:47 21.63 21.63 21.63 21.63 1.7K
13:48 21.62 21.62 21.59 21.59 2.3K
13:49 21.57 21.60 21.57 21.60 1.6K
13:50 21.63 21.64 21.63 21.64 1.8K
13:51 21.67 21.67 21.67 21.67 0.2K
13:52 21.64 21.64 21.63 21.63 2.9K
13:53 21.64 21.64 21.64 21.64 0.5K
13:54 21.62 21.62 21.62 21.62 0.4K
13:55 21.59 21.60 21.57 21.57 4.0K
13:56 21.52 21.54 21.52 21.54 1.4K
13:57 21.54 21.55 21.54 21.55 1.7K
13:58 21.62 21.62 21.62 21.62 0.8K
13:59 21.60 21.60 21.60 21.60 0.5K
14:00 21.60 21.60 21.57 21.57 1.8K
14:01 21.59 21.59 21.56 21.56 2.4K
14:02 21.57 21.57 21.56 21.56 0.8K
14:03 21.56 21.56 21.56 21.56 1.9K
14:04 21.58 21.60 21.58 21.59 4.1K
14:05 21.58 21.58 21.58 21.58 1.1K
14:07 21.55 21.55 21.54 21.54 0.4K
14:08 21.58 21.58 21.58 21.58 0.8K
14:09 21.59 21.59 21.59 21.59 0.9K
14:10 21.59 21.59 21.59 21.59 2.1K
14:11 21.63 21.66 21.63 21.65 1.8K
14:12 21.64 21.64 21.61 21.61 2.5K
14:13 21.64 21.69 21.64 21.69 1.1K
14:14 21.69 21.69 21.69 21.69 2.1K
14:15 21.71 21.73 21.71 21.73 6.8K
14:16 21.73 21.75 21.73 21.75 1.8K
14:17 21.76 21.76 21.76 21.76 0.5K
14:18 21.78 21.81 21.78 21.81 1.6K
14:19 21.78 21.83 21.78 21.81 7.6K
14:20 21.80 21.82 21.79 21.80 3.9K
14:21 21.79 21.82 21.79 21.81 5.7K
14:22 21.78 21.79 21.78 21.79 0.7K
14:23 21.76 21.77 21.76 21.77 2.7K
14:24 21.72 21.72 21.72 21.72 0.2K
14:25 21.73 21.73 21.73 21.73 1.0K
14:26 21.74 21.74 21.74 21.74 0.2K
14:27 21.73 21.74 21.73 21.74 0.4K
14:28 21.72 21.73 21.72 21.73 0.8K
14:30 21.74 21.74 21.74 21.74 5.9K
14:31 21.77 21.77 21.77 21.77 0.3K
14:32 21.75 21.75 21.74 21.74 1.1K
14:33 21.75 21.75 21.74 21.74 32.5K
14:34 21.72 21.74 21.72 21.72 2.4K
14:35 21.68 21.68 21.68 21.68 2.7K
14:36 21.66 21.66 21.66 21.66 1.4K
14:37 21.65 21.65 21.65 21.65 0.3K
14:38 21.68 21.68 21.65 21.65 0.5K
14:39 21.62 21.62 21.62 21.62 2.5K
14:41 21.60 21.60 21.60 21.60 0.9K
14:42 21.61 21.61 21.60 21.60 2.4K
14:44 21.56 21.56 21.56 21.56 1.9K
14:47 21.58 21.58 21.57 21.58 1.0K
14:48 21.57 21.57 21.55 21.55 2.7K
14:49 21.54 21.54 21.53 21.53 0.9K
14:50 21.57 21.57 21.57 21.57 9.4K
14:52 21.50 21.50 21.48 21.48 3.0K
14:53 21.44 21.44 21.43 21.43 3.4K
14:54 21.43 21.43 21.43 21.43 2.6K
14:55 21.34 21.34 21.34 21.34 1.0K
14:56 21.35 21.36 21.35 21.36 1.3K
14:57 21.35 21.43 21.35 21.43 3.3K
14:59 21.43 21.43 21.43 21.43 0.4K
15:01 21.42 21.43 21.36 21.38 29.1K
15:03 21.41 21.49 21.41 21.49 1.7K
15:04 21.49 21.49 21.48 21.48 1.5K
15:05 21.50 21.53 21.50 21.52 1.8K
15:06 21.53 21.53 21.53 21.53 1.5K
15:08 21.43 21.43 21.43 21.43 0.3K
15:09 21.45 21.46 21.45 21.46 3.0K
15:10 21.48 21.50 21.48 21.50 0.8K
15:11 21.51 21.51 21.51 21.51 3.2K
15:12 21.50 21.50 21.50 21.50 1.0K
15:13 21.53 21.54 21.53 21.54 0.2K
15:14 21.55 21.55 21.55 21.55 0.2K
15:15 21.56 21.56 21.53 21.54 1.9K
15:16 21.53 21.53 21.53 21.53 2.6K
15:17 21.56 21.56 21.54 21.55 2.3K
15:18 21.54 21.57 21.54 21.57 7.8K
15:19 21.56 21.56 21.54 21.54 2.0K
15:21 21.50 21.50 21.50 21.50 1.6K
15:24 21.49 21.49 21.49 21.49 0.3K
15:26 21.48 21.48 21.48 21.48 0.7K
15:28 21.50 21.52 21.50 21.51 0.9K
15:29 21.48 21.48 21.42 21.42 1.0K
15:30 21.47 21.49 21.45 21.45 3.5K
15:31 21.45 21.45 21.42 21.42 4.1K
15:34 21.41 21.41 21.41 21.41 0.6K
15:35 21.41 21.41 21.41 21.41 1.6K
15:36 21.42 21.44 21.42 21.44 3.6K
15:37 21.43 21.43 21.39 21.39 6.0K
15:39 21.39 21.39 21.39 21.39 0.8K
15:40 21.39 21.39 21.39 21.39 1.2K
15:41 21.43 21.43 21.42 21.42 1.4K
15:42 21.40 21.40 21.39 21.39 1.5K
15:43 21.39 21.39 21.39 21.39 1.3K
15:44 21.40 21.40 21.40 21.40 0.5K
15:45 21.42 21.42 21.42 21.41 1.4K
15:46 21.40 21.43 21.40 21.42 1.6K
15:47 21.44 21.44 21.41 21.41 2.8K
15:48 21.44 21.44 21.43 21.43 1.2K
15:49 21.44 21.44 21.43 21.43 1.3K
15:50 21.54 21.60 21.52 21.58 36.3K
15:51 21.56 21.61 21.56 21.58 2.5K
15:52 21.60 21.62 21.60 21.60 3.1K
15:53 21.62 21.64 21.61 21.64 1.7K
15:54 21.64 21.69 21.64 21.67 4.3K
15:55 21.65 21.71 21.65 21.70 14.7K
15:56 21.71 21.72 21.69 21.69 5.0K
15:57 21.69 21.69 21.66 21.66 4.2K
15:58 21.67 21.68 21.64 21.67 8.5K
15:59 21.67 21.69 21.65 21.68 21.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据