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 22.21 22.58 22.18 22.45 209.4K
09:31 22.53 22.53 22.17 22.17 17.6K
09:32 22.22 22.31 22.17 22.26 14.0K
09:33 22.28 22.43 22.23 22.38 8.7K
09:34 22.33 22.33 22.12 22.12 8.9K
09:35 22.17 22.18 22.00 22.00 7.6K
09:36 22.01 22.01 21.91 21.97 8.7K
09:37 21.95 22.04 21.95 21.95 17.6K
09:38 21.97 22.09 21.97 22.04 14.9K
09:39 22.01 22.09 22.00 22.05 11.5K
09:40 22.06 22.21 22.05 22.17 17.6K
09:41 22.16 22.16 21.96 22.01 12.4K
09:42 21.99 22.07 21.97 22.02 19.1K
09:43 22.01 22.05 21.94 21.94 11.5K
09:44 21.95 21.95 21.85 21.87 18.0K
09:45 21.82 21.86 21.73 21.86 11.0K
09:46 21.86 21.88 21.83 21.85 8.4K
09:47 21.81 21.82 21.68 21.68 17.5K
09:48 21.70 21.83 21.70 21.83 17.0K
09:49 21.82 21.85 21.77 21.84 23.8K
09:50 21.87 21.87 21.78 21.83 20.0K
09:51 21.80 21.96 21.80 21.93 38.2K
09:52 21.87 21.87 21.80 21.86 6.5K
09:53 21.89 22.08 21.89 22.08 6.5K
09:54 22.09 22.16 22.09 22.16 11.7K
09:55 22.12 22.19 22.10 22.18 11.9K
09:56 22.20 22.20 22.12 22.12 9.4K
09:57 22.10 22.10 22.06 22.06 6.6K
09:58 22.05 22.05 22.00 22.02 4.3K
09:59 22.04 22.07 22.03 22.04 3.6K
10:00 22.06 22.06 21.94 21.94 10.1K
10:01 21.95 21.95 21.80 21.80 16.2K
10:02 21.83 21.89 21.83 21.88 4.3K
10:03 21.93 21.93 21.85 21.85 4.9K
10:04 21.86 21.91 21.85 21.89 5.3K
10:05 21.85 21.89 21.81 21.89 12.1K
10:06 21.88 21.91 21.80 21.81 13.7K
10:07 21.79 21.85 21.79 21.80 7.2K
10:08 21.80 21.84 21.80 21.84 2.7K
10:09 21.87 21.90 21.81 21.81 3.5K
10:10 21.83 21.83 21.75 21.77 4.7K
10:11 21.76 21.80 21.74 21.80 3.0K
10:12 21.79 21.79 21.66 21.70 5.3K
10:13 21.73 21.73 21.62 21.68 4.6K
10:14 21.73 21.75 21.71 21.71 1.9K
10:15 21.68 21.77 21.68 21.76 6.5K
10:16 21.74 21.80 21.74 21.80 5.8K
10:17 21.80 21.84 21.79 21.79 3.0K
10:18 21.75 21.82 21.75 21.78 4.2K
10:19 21.74 21.74 21.72 21.73 4.4K
10:20 21.77 21.83 21.77 21.82 1.6K
10:21 21.79 21.81 21.74 21.74 5.8K
10:22 21.75 21.80 21.74 21.78 4.3K
10:23 21.79 21.79 21.73 21.79 5.5K
10:24 21.74 21.75 21.74 21.75 1.2K
10:25 21.75 21.75 21.73 21.75 3.5K
10:26 21.75 21.77 21.75 21.76 2.7K
10:27 21.84 21.85 21.84 21.85 2.3K
10:28 21.84 21.85 21.84 21.85 2.1K
10:29 21.86 21.89 21.86 21.89 3.5K
10:30 21.87 21.87 21.85 21.85 0.6K
10:31 21.83 21.84 21.76 21.84 6.0K
10:32 21.85 21.85 21.80 21.80 12.2K
10:33 21.74 21.81 21.72 21.81 5.3K
10:34 21.82 21.82 21.78 21.80 2.8K
10:35 21.76 21.76 21.73 21.73 3.9K
10:36 21.73 21.74 21.71 21.72 5.7K
10:37 21.72 21.72 21.71 21.71 4.1K
10:39 21.73 21.73 21.68 21.68 1.7K
10:40 21.67 21.74 21.67 21.71 2.8K
10:41 21.72 21.75 21.70 21.74 1.7K
10:42 21.73 21.73 21.71 21.73 2.1K
10:43 21.75 21.75 21.70 21.71 12.1K
10:44 21.67 21.69 21.67 21.69 2.7K
10:45 21.66 21.66 21.57 21.61 19.9K
10:46 21.61 21.63 21.60 21.60 6.9K
10:47 21.57 21.62 21.56 21.58 11.8K
10:48 21.58 21.65 21.58 21.65 7.3K
10:49 21.64 21.64 21.62 21.62 1.2K
10:50 21.63 21.63 21.63 21.63 1.2K
10:51 21.70 21.70 21.64 21.64 5.0K
10:52 21.57 21.62 21.57 21.62 1.3K
10:53 21.60 21.60 21.60 21.60 0.1K
10:54 21.61 21.61 21.61 21.61 1.0K
10:55 21.51 21.54 21.50 21.50 5.1K
10:56 21.49 21.49 21.44 21.45 5.6K
10:57 21.48 21.51 21.48 21.48 1.8K
10:58 21.48 21.48 21.39 21.40 6.6K
10:59 21.40 21.40 21.33 21.35 5.0K
11:00 21.33 21.38 21.32 21.37 6.2K
11:01 21.40 21.41 21.37 21.37 1.8K
11:02 21.40 21.43 21.40 21.43 1.4K
11:03 21.44 21.48 21.44 21.47 2.6K
11:04 21.41 21.44 21.41 21.44 0.7K
11:05 21.45 21.49 21.45 21.45 4.1K
11:06 21.47 21.48 21.47 21.48 1.0K
11:07 21.44 21.45 21.44 21.45 1.1K
11:08 21.49 21.50 21.49 21.50 6.2K
11:09 21.50 21.51 21.48 21.48 4.1K
11:10 21.48 21.50 21.48 21.48 2.2K
11:11 21.48 21.51 21.48 21.51 2.0K
11:12 21.50 21.50 21.49 21.49 0.9K
11:13 21.47 21.47 21.46 21.46 0.3K
11:14 21.46 21.46 21.46 21.46 5.0K
11:15 21.48 21.50 21.46 21.46 1.0K
11:16 21.46 21.46 21.40 21.40 5.0K
11:17 21.43 21.43 21.43 21.43 0.1K
11:18 21.42 21.42 21.34 21.34 6.6K
11:19 21.36 21.36 21.33 21.36 1.9K
11:20 21.38 21.38 21.37 21.37 4.5K
11:21 21.37 21.41 21.37 21.38 9.3K
11:22 21.36 21.37 21.36 21.37 2.8K
11:23 21.33 21.38 21.29 21.38 23.8K
11:24 21.39 21.40 21.39 21.39 2.1K
11:25 21.38 21.42 21.37 21.42 2.9K
11:26 21.42 21.46 21.42 21.43 5.5K
11:27 21.43 21.43 21.43 21.43 2.1K
11:28 21.47 21.50 21.47 21.50 17.0K
11:29 21.49 21.52 21.49 21.51 2.8K
11:30 21.49 21.49 21.49 21.49 5.3K
11:31 21.48 21.48 21.46 21.46 1.2K
11:32 21.53 21.53 21.53 21.53 13.8K
11:33 21.52 21.52 21.49 21.49 2.1K
11:34 21.46 21.46 21.45 21.45 1.9K
11:35 21.52 21.55 21.52 21.54 3.7K
11:36 21.56 21.58 21.56 21.57 7.6K
11:37 21.61 21.62 21.57 21.57 2.6K
11:38 21.60 21.60 21.59 21.59 6.7K
11:39 21.60 21.60 21.55 21.55 1.1K
11:40 21.51 21.51 21.37 21.40 16.0K
11:41 21.37 21.37 21.31 21.31 5.4K
11:42 21.32 21.34 21.32 21.34 1.0K
11:43 21.36 21.36 21.36 21.36 0.6K
11:44 21.35 21.36 21.35 21.36 1.0K
11:45 21.35 21.36 21.34 21.34 2.2K
11:46 21.31 21.31 21.20 21.22 10.8K
11:47 21.20 21.22 21.20 21.20 3.8K
11:48 21.18 21.22 21.18 21.22 4.4K
11:49 21.21 21.22 21.19 21.21 3.5K
11:50 21.19 21.22 21.19 21.22 0.3K
11:51 21.24 21.24 21.21 21.21 6.9K
11:52 21.21 21.21 21.21 21.21 0.7K
11:53 21.21 21.24 21.21 21.24 0.9K
11:54 21.29 21.29 21.29 21.29 1.1K
11:55 21.33 21.33 21.33 21.33 0.5K
11:56 21.33 21.36 21.33 21.36 0.6K
11:57 21.37 21.39 21.37 21.39 1.3K
11:58 21.38 21.38 21.38 21.38 1.0K
11:59 21.39 21.42 21.39 21.42 1.3K
12:00 21.38 21.38 21.37 21.37 4.3K
12:01 21.35 21.35 21.28 21.28 5.8K
12:03 21.28 21.28 21.28 21.28 0.5K
12:04 21.30 21.30 21.30 21.30 1.9K
12:07 21.34 21.37 21.34 21.37 4.3K
12:08 21.28 21.31 21.28 21.31 1.2K
12:10 21.23 21.26 21.23 21.26 3.5K
12:11 21.26 21.29 21.26 21.29 1.6K
12:12 21.30 21.30 21.28 21.29 1.7K
12:13 21.31 21.31 21.31 21.31 0.3K
12:14 21.30 21.30 21.30 21.30 1.3K
12:15 21.30 21.30 21.30 21.30 0.2K
12:16 21.29 21.29 21.27 21.27 1.1K
12:17 21.25 21.28 21.21 21.28 4.4K
12:18 21.28 21.28 21.28 21.27 2.3K
12:19 21.27 21.27 21.27 21.27 0.5K
12:20 21.27 21.27 21.27 21.27 0.3K
12:21 21.29 21.29 21.29 21.29 0.8K
12:22 21.29 21.29 21.29 21.29 0.2K
12:23 21.30 21.31 21.30 21.31 3.5K
12:24 21.34 21.35 21.33 21.35 4.5K
12:25 21.34 21.36 21.34 21.36 0.4K
12:27 21.34 21.34 21.34 21.34 3.1K
12:29 21.34 21.35 21.34 21.35 0.7K
12:30 21.31 21.33 21.31 21.33 3.8K
12:31 21.33 21.33 21.33 21.33 1.9K
12:33 21.23 21.23 21.23 21.23 1.1K
12:35 21.27 21.27 21.27 21.27 0.8K
12:36 21.26 21.26 21.23 21.23 1.1K
12:37 21.21 21.22 21.16 21.19 5.2K
12:38 21.21 21.21 21.21 21.21 1.5K
12:39 21.26 21.27 21.26 21.27 1.1K
12:41 21.25 21.25 21.25 21.25 0.5K
12:42 21.29 21.29 21.29 21.29 3.6K
12:43 21.30 21.30 21.30 21.30 0.3K
12:45 21.29 21.29 21.29 21.29 2.2K
12:46 21.27 21.27 21.27 21.27 2.2K
12:48 21.26 21.26 21.24 21.24 1.2K
12:49 21.23 21.23 21.22 21.22 1.4K
12:50 21.23 21.23 21.23 21.23 1.4K
12:51 21.21 21.21 21.21 21.21 1.3K
12:56 21.22 21.22 21.22 21.22 0.3K
12:57 21.20 21.20 21.20 21.20 0.6K
12:58 21.13 21.13 21.13 21.13 0.5K
12:59 21.11 21.11 21.09 21.10 8.4K
13:00 21.10 21.10 21.07 21.08 1.5K
13:01 21.06 21.06 20.96 20.96 12.0K
13:02 20.98 21.00 20.98 20.98 13.2K
13:03 21.00 21.00 20.98 20.98 3.5K
13:04 20.99 20.99 20.99 20.99 0.3K
13:05 21.02 21.03 21.02 21.03 1.0K
13:06 21.05 21.06 21.05 21.06 1.8K
13:07 21.10 21.10 21.07 21.07 1.4K
13:08 21.09 21.09 21.09 21.09 1.3K
13:10 21.06 21.06 21.06 21.06 0.7K
13:11 21.09 21.09 21.09 21.09 0.7K
13:12 21.07 21.07 21.07 21.07 0.9K
13:13 21.08 21.08 21.07 21.07 1.6K
13:14 21.08 21.08 21.08 21.08 1.1K
13:16 21.12 21.12 21.12 21.12 1.3K
13:17 21.16 21.18 21.16 21.18 1.0K
13:18 21.18 21.18 21.18 21.18 1.2K
13:20 21.20 21.20 21.19 21.19 2.2K
13:21 21.16 21.16 21.16 21.16 0.3K
13:22 21.22 21.22 21.22 21.22 0.6K
13:23 21.24 21.24 21.24 21.24 0.2K
13:24 21.28 21.28 21.27 21.28 14.3K
13:25 21.29 21.29 21.27 21.27 3.9K
13:26 21.28 21.28 21.28 21.28 0.2K
13:27 21.24 21.26 21.24 21.25 4.6K
13:28 21.23 21.23 21.23 21.23 0.5K
13:29 21.28 21.28 21.27 21.27 11.3K
13:30 21.27 21.27 21.27 21.27 2.4K
13:33 21.16 21.16 21.16 21.16 0.6K
13:34 21.20 21.21 21.20 21.21 1.6K
13:35 21.23 21.23 21.23 21.23 1.0K
13:39 21.19 21.19 21.19 21.19 0.2K
13:41 21.16 21.17 21.16 21.17 0.6K
13:44 21.20 21.20 21.20 21.20 0.4K
13:45 21.22 21.22 21.22 21.22 0.8K
13:46 21.20 21.20 21.20 21.20 0.1K
13:47 21.20 21.23 21.19 21.23 3.9K
13:50 21.20 21.20 21.19 21.19 4.8K
13:51 21.18 21.18 21.14 21.14 3.1K
13:52 21.10 21.10 21.03 21.05 10.0K
13:55 21.12 21.12 21.12 21.12 0.7K
13:58 21.04 21.06 21.04 21.06 5.6K
13:59 21.04 21.04 21.04 21.04 3.2K
14:00 21.00 21.00 21.00 21.00 2.1K
14:01 20.96 20.97 20.96 20.97 3.4K
14:02 20.98 21.00 20.98 20.98 2.0K
14:03 21.00 21.01 21.00 21.01 0.7K
14:04 21.03 21.03 21.00 21.01 2.5K
14:05 21.01 21.04 21.01 21.02 2.0K
14:06 21.04 21.05 21.04 21.05 0.8K
14:07 21.07 21.07 21.06 21.06 0.5K
14:08 21.05 21.05 21.05 21.05 0.4K
14:09 21.06 21.06 21.06 21.06 0.3K
14:10 21.07 21.07 21.07 21.07 4.0K
14:11 21.10 21.10 21.10 21.10 1.2K
14:16 21.13 21.15 21.13 21.14 2.2K
14:17 21.08 21.08 21.08 21.08 2.6K
14:19 21.08 21.09 21.08 21.09 1.6K
14:20 21.09 21.09 21.09 21.09 0.2K
14:21 21.07 21.07 21.07 21.07 0.7K
14:22 21.13 21.13 21.13 21.13 0.6K
14:23 21.12 21.12 21.12 21.12 0.7K
14:25 21.09 21.09 21.09 21.09 0.2K
14:27 21.12 21.17 21.12 21.17 0.7K
14:28 21.17 21.17 21.17 21.17 0.2K
14:29 21.17 21.17 21.16 21.16 1.9K
14:30 21.16 21.16 21.16 21.16 0.8K
14:31 21.11 21.11 21.11 21.11 0.4K
14:33 21.15 21.15 21.15 21.15 0.4K
14:34 21.17 21.17 21.17 21.17 0.6K
14:36 21.20 21.20 21.20 21.20 0.5K
14:38 21.16 21.16 21.16 21.16 2.7K
14:40 21.10 21.10 21.10 21.10 0.7K
14:41 21.10 21.10 21.10 21.10 0.2K
14:43 21.12 21.12 21.12 21.12 0.2K
14:44 21.18 21.18 21.18 21.18 0.1K
14:45 21.18 21.18 21.18 21.18 0.4K
14:47 21.22 21.22 21.22 21.22 1.2K
14:48 21.22 21.22 21.22 21.22 0.9K
14:49 21.19 21.19 21.19 21.19 0.2K
14:50 21.20 21.20 21.18 21.18 3.5K
14:51 21.18 21.18 21.18 21.18 0.1K
14:52 21.16 21.16 21.16 21.16 0.1K
14:53 21.16 21.16 21.16 21.16 0.8K
14:54 21.20 21.20 21.20 21.20 0.8K
14:55 21.17 21.17 21.17 21.17 0.6K
14:56 21.20 21.20 21.20 21.20 0.2K
14:57 21.16 21.16 21.16 21.16 3.2K
14:58 21.16 21.16 21.16 21.16 0.6K
14:59 21.14 21.14 21.14 21.14 0.3K
15:00 21.15 21.15 21.15 21.15 0.9K
15:01 21.16 21.17 21.16 21.17 2.9K
15:03 21.18 21.18 21.18 21.18 0.5K
15:05 21.19 21.19 21.19 21.19 0.4K
15:06 21.18 21.18 21.17 21.17 1.6K
15:08 21.15 21.15 21.15 21.15 0.5K
15:09 21.17 21.17 21.17 21.17 0.8K
15:10 21.18 21.18 21.18 21.18 1.1K
15:11 21.12 21.12 21.08 21.09 1.9K
15:12 21.06 21.06 21.04 21.06 3.7K
15:13 21.09 21.09 21.09 21.09 5.6K
15:18 21.09 21.09 21.06 21.06 4.5K
15:19 21.09 21.09 21.09 21.09 0.3K
15:20 21.10 21.10 21.10 21.10 1.1K
15:21 21.07 21.07 21.06 21.06 0.4K
15:22 21.07 21.07 21.07 21.07 0.5K
15:23 21.09 21.09 21.06 21.06 1.7K
15:24 21.07 21.07 21.07 21.07 0.7K
15:25 21.07 21.09 21.07 21.09 0.7K
15:26 21.09 21.09 21.09 21.09 0.8K
15:28 21.11 21.11 21.11 21.11 0.8K
15:30 21.15 21.15 21.15 21.15 1.2K
15:32 21.19 21.19 21.18 21.19 3.3K
15:34 21.11 21.11 21.09 21.09 8.2K
15:35 21.07 21.13 21.07 21.13 1.0K
15:36 21.17 21.17 21.17 21.17 1.4K
15:37 21.17 21.17 21.15 21.15 6.2K
15:39 21.16 21.16 21.16 21.16 1.1K
15:40 21.14 21.14 21.14 21.14 0.8K
15:41 21.17 21.17 21.17 21.17 1.0K
15:42 21.16 21.16 21.16 21.16 0.7K
15:43 21.16 21.17 21.16 21.17 1.5K
15:45 21.19 21.19 21.19 21.19 0.2K
15:47 21.20 21.20 21.20 21.20 1.3K
15:48 21.21 21.21 21.19 21.19 2.9K
15:49 21.20 21.20 21.20 21.20 1.5K
15:50 21.17 21.17 21.11 21.11 11.9K
15:51 21.12 21.12 21.10 21.12 5.1K
15:52 21.10 21.11 21.10 21.11 0.7K
15:53 21.13 21.14 21.13 21.14 0.4K
15:54 21.14 21.14 21.10 21.10 11.8K
15:55 21.15 21.17 21.14 21.17 27.7K
15:56 21.14 21.15 21.14 21.14 2.5K
15:57 21.14 21.16 21.14 21.16 9.9K
15:58 21.16 21.16 21.13 21.14 9.2K
15:59 21.14 21.15 21.14 21.14 33.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据