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 21.61 21.61 21.43 21.52 140.2K
09:31 21.57 21.58 21.45 21.45 10.6K
09:32 21.41 21.61 21.40 21.58 15.5K
09:33 21.57 21.79 21.57 21.76 12.6K
09:34 21.77 21.80 21.70 21.70 6.8K
09:35 21.70 21.70 21.55 21.55 6.0K
09:36 21.53 21.54 21.41 21.42 10.9K
09:37 21.42 21.44 21.30 21.33 20.9K
09:38 21.31 21.35 21.28 21.28 6.6K
09:39 21.21 21.28 21.21 21.28 15.8K
09:40 21.26 21.26 21.17 21.18 6.7K
09:41 21.22 21.22 21.16 21.19 10.7K
09:42 21.17 21.21 21.10 21.19 11.3K
09:43 21.19 21.25 21.18 21.21 13.6K
09:44 21.19 21.24 21.17 21.20 6.0K
09:45 21.18 21.23 21.11 21.23 11.7K
09:46 21.19 21.30 21.19 21.30 11.6K
09:47 21.30 21.30 21.21 21.27 9.1K
09:48 21.28 21.32 21.26 21.31 5.0K
09:49 21.32 21.32 21.29 21.30 1.9K
09:50 21.31 21.31 21.23 21.23 4.2K
09:51 21.23 21.30 21.16 21.24 19.1K
09:52 21.25 21.27 21.21 21.25 7.4K
09:53 21.30 21.35 21.30 21.33 6.3K
09:54 21.34 21.35 21.32 21.34 5.4K
09:55 21.34 21.38 21.33 21.33 3.8K
09:56 21.36 21.45 21.36 21.44 8.4K
09:57 21.45 21.45 21.39 21.39 7.3K
09:58 21.39 21.39 21.32 21.32 3.3K
09:59 21.30 21.34 21.28 21.28 4.1K
10:00 21.28 21.38 21.28 21.38 8.2K
10:01 21.38 21.38 21.34 21.34 3.3K
10:02 21.36 21.40 21.36 21.40 1.9K
10:03 21.45 21.57 21.45 21.57 7.4K
10:04 21.59 21.60 21.56 21.56 4.1K
10:05 21.55 21.64 21.55 21.63 5.1K
10:06 21.62 21.64 21.61 21.64 9.7K
10:07 21.65 21.70 21.65 21.70 25.2K
10:08 21.69 21.73 21.66 21.66 3.7K
10:09 21.62 21.63 21.54 21.57 11.1K
10:10 21.62 21.62 21.53 21.53 4.8K
10:11 21.55 21.55 21.51 21.51 3.1K
10:12 21.49 21.52 21.49 21.52 2.6K
10:13 21.53 21.55 21.53 21.55 1.0K
10:14 21.54 21.54 21.45 21.46 3.3K
10:15 21.49 21.55 21.49 21.55 4.4K
10:16 21.52 21.54 21.52 21.52 4.3K
10:17 21.47 21.51 21.47 21.51 1.4K
10:18 21.51 21.53 21.50 21.52 7.2K
10:19 21.52 21.55 21.52 21.55 6.9K
10:20 21.53 21.56 21.52 21.55 3.2K
10:21 21.56 21.60 21.56 21.60 4.0K
10:22 21.62 21.62 21.61 21.62 1.6K
10:23 21.59 21.59 21.59 21.59 0.9K
10:24 21.51 21.54 21.51 21.54 3.3K
10:26 21.56 21.59 21.56 21.59 1.7K
10:27 21.58 21.61 21.56 21.56 4.2K
10:28 21.50 21.51 21.46 21.46 2.1K
10:29 21.46 21.46 21.44 21.44 8.5K
10:32 21.55 21.59 21.55 21.59 3.1K
10:33 21.58 21.60 21.57 21.60 7.0K
10:34 21.63 21.63 21.62 21.62 3.3K
10:35 21.58 21.66 21.58 21.66 8.6K
10:36 21.66 21.67 21.63 21.64 25.7K
10:37 21.66 21.69 21.66 21.69 6.3K
10:38 21.69 21.71 21.69 21.70 4.5K
10:39 21.67 21.70 21.67 21.70 2.1K
10:40 21.66 21.69 21.63 21.64 3.4K
10:41 21.65 21.78 21.65 21.77 4.2K
10:42 21.79 21.80 21.75 21.78 26.4K
10:43 21.79 21.80 21.77 21.77 3.5K
10:44 21.77 21.77 21.75 21.75 7.2K
10:45 21.83 21.85 21.80 21.80 26.3K
10:46 21.84 21.87 21.84 21.87 9.2K
10:47 21.91 21.95 21.91 21.95 7.0K
10:48 21.93 21.93 21.91 21.92 3.5K
10:49 21.92 21.95 21.92 21.95 6.7K
10:50 21.95 21.95 21.91 21.91 11.0K
10:51 21.90 22.00 21.90 21.97 24.9K
10:52 22.01 22.01 21.97 22.00 14.7K
10:53 22.00 22.00 21.97 21.97 3.2K
10:54 22.00 22.03 21.97 22.03 14.0K
10:55 22.05 22.08 22.05 22.08 4.9K
10:56 22.06 22.09 22.06 22.06 7.0K
10:57 22.05 22.08 22.05 22.08 5.5K
10:58 22.11 22.12 22.09 22.12 9.6K
10:59 22.15 22.23 22.15 22.23 34.6K
11:00 22.23 22.23 22.18 22.19 16.3K
11:01 22.19 22.28 22.19 22.25 15.3K
11:02 22.25 22.25 22.17 22.17 7.7K
11:03 22.16 22.18 22.12 22.12 7.3K
11:04 22.11 22.18 22.10 22.18 6.6K
11:05 22.16 22.16 22.12 22.12 2.0K
11:06 22.09 22.09 22.08 22.08 13.1K
11:07 22.08 22.17 22.08 22.16 9.1K
11:08 22.19 22.19 22.16 22.16 6.0K
11:09 22.17 22.18 22.13 22.15 14.7K
11:10 22.19 22.21 22.18 22.20 3.6K
11:11 22.19 22.19 22.14 22.14 3.4K
11:12 22.15 22.16 22.15 22.15 8.8K
11:13 22.18 22.19 22.16 22.16 3.6K
11:14 22.17 22.30 22.17 22.30 7.2K
11:15 22.31 22.32 22.27 22.27 11.4K
11:16 22.26 22.33 22.26 22.26 14.3K
11:17 22.23 22.25 22.23 22.25 6.5K
11:18 22.25 22.25 22.20 22.20 3.6K
11:19 22.21 22.22 22.15 22.15 13.3K
11:20 22.14 22.15 22.09 22.09 4.5K
11:21 22.08 22.11 22.08 22.11 5.5K
11:22 22.13 22.16 22.13 22.16 2.6K
11:23 22.16 22.16 22.13 22.14 8.1K
11:24 22.15 22.15 22.15 22.15 1.7K
11:25 22.11 22.15 22.10 22.12 7.7K
11:26 22.07 22.12 22.07 22.12 3.3K
11:27 22.15 22.15 22.10 22.10 8.3K
11:28 22.12 22.15 22.10 22.15 2.0K
11:29 22.15 22.15 22.14 22.14 1.9K
11:30 22.14 22.14 22.03 22.03 8.0K
11:31 22.01 22.10 22.01 22.07 4.2K
11:32 22.08 22.08 22.03 22.04 3.0K
11:33 22.02 22.03 22.00 22.03 4.3K
11:34 22.02 22.04 22.02 22.04 5.4K
11:35 22.02 22.02 22.02 22.02 5.6K
11:36 22.02 22.06 22.02 22.06 3.1K
11:37 22.08 22.08 22.07 22.07 3.6K
11:38 22.03 22.10 22.02 22.10 4.7K
11:39 22.12 22.12 22.12 22.12 1.9K
11:40 22.13 22.13 22.11 22.12 2.1K
11:41 22.12 22.14 22.11 22.14 4.4K
11:42 22.13 22.18 22.13 22.18 7.4K
11:43 22.17 22.18 22.17 22.18 2.7K
11:44 22.17 22.18 22.16 22.18 9.2K
11:45 22.19 22.19 22.16 22.16 1.2K
11:46 22.14 22.16 22.13 22.16 1.5K
11:47 22.15 22.15 22.14 22.14 3.1K
11:48 22.15 22.17 22.15 22.16 5.1K
11:49 22.17 22.17 22.17 22.17 2.9K
11:51 22.15 22.21 22.15 22.21 1.8K
11:52 22.20 22.24 22.20 22.24 2.0K
11:53 22.27 22.27 22.23 22.23 4.9K
11:54 22.24 22.24 22.24 22.24 6.7K
11:55 22.18 22.18 22.18 22.18 2.2K
11:56 22.17 22.18 22.16 22.18 5.2K
11:57 22.21 22.21 22.21 22.21 0.2K
11:58 22.21 22.21 22.17 22.17 12.2K
12:00 22.13 22.14 22.13 22.13 2.0K
12:01 22.15 22.15 22.14 22.14 0.9K
12:02 22.14 22.17 22.14 22.17 1.4K
12:03 22.13 22.13 22.12 22.12 2.0K
12:04 22.10 22.13 22.10 22.13 1.5K
12:05 22.13 22.13 22.13 22.13 1.7K
12:06 22.13 22.13 22.13 22.13 1.1K
12:07 22.15 22.15 22.13 22.13 0.9K
12:08 22.10 22.10 22.10 22.10 0.1K
12:09 22.10 22.10 22.08 22.08 0.4K
12:10 22.12 22.12 22.09 22.09 1.1K
12:11 22.07 22.07 22.06 22.06 8.3K
12:12 22.09 22.09 22.09 22.09 1.2K
12:13 22.13 22.13 22.13 22.13 4.1K
12:15 22.08 22.10 22.08 22.10 21.2K
12:16 22.15 22.15 22.15 22.15 4.8K
12:17 22.13 22.13 22.13 22.13 0.2K
12:18 22.14 22.14 22.12 22.12 1.5K
12:19 22.11 22.11 22.07 22.07 11.8K
12:20 22.04 22.04 22.04 22.04 3.1K
12:22 22.03 22.03 22.01 22.03 1.2K
12:23 22.03 22.03 22.01 22.01 1.5K
12:24 22.03 22.03 22.03 22.03 1.4K
12:25 22.04 22.04 22.04 22.04 2.3K
12:26 22.04 22.06 22.03 22.03 3.0K
12:27 22.00 22.00 22.00 22.00 14.3K
12:28 22.01 22.03 22.01 22.03 4.4K
12:29 22.07 22.09 22.07 22.09 0.7K
12:30 22.10 22.10 22.10 22.10 4.2K
12:31 22.09 22.09 22.06 22.06 2.7K
12:32 22.08 22.08 22.08 22.08 0.6K
12:33 22.07 22.07 22.07 22.07 0.4K
12:34 22.10 22.10 22.10 22.10 2.8K
12:35 22.08 22.11 22.08 22.11 5.3K
12:36 22.13 22.13 22.13 22.13 0.6K
12:37 22.12 22.12 22.12 22.12 1.7K
12:38 22.11 22.11 22.11 22.11 3.3K
12:39 22.05 22.05 22.04 22.04 1.0K
12:40 22.05 22.05 22.03 22.03 1.0K
12:41 22.03 22.04 22.03 22.04 0.8K
12:42 22.02 22.03 22.01 22.03 2.1K
12:43 21.99 22.01 21.96 21.97 14.2K
12:44 21.94 21.95 21.90 21.91 17.6K
12:45 21.91 21.92 21.91 21.92 2.9K
12:46 21.93 21.96 21.93 21.96 3.8K
12:47 21.94 21.94 21.94 21.94 5.0K
12:49 21.94 21.94 21.94 21.94 0.5K
12:50 21.95 21.96 21.95 21.96 2.1K
12:52 22.02 22.04 22.02 22.04 3.6K
12:53 22.04 22.04 22.04 22.04 6.9K
12:54 22.05 22.05 22.04 22.04 1.2K
12:55 22.06 22.07 22.06 22.07 2.3K
12:56 22.05 22.05 22.05 22.05 0.2K
12:57 22.06 22.06 22.06 22.06 0.3K
12:58 22.09 22.09 22.09 22.09 4.5K
12:59 22.08 22.08 22.08 22.08 0.9K
13:00 22.09 22.09 22.09 22.09 1.1K
13:02 22.15 22.20 22.15 22.20 11.7K
13:03 22.17 22.17 22.17 22.17 0.5K
13:04 22.16 22.16 22.16 22.16 0.7K
13:05 22.18 22.18 22.17 22.17 5.8K
13:06 22.19 22.19 22.17 22.17 0.6K
13:07 22.16 22.17 22.16 22.17 1.0K
13:08 22.14 22.15 22.14 22.15 8.5K
13:09 22.13 22.13 22.13 22.13 0.9K
13:10 22.14 22.14 22.14 22.14 1.5K
13:11 22.15 22.15 22.15 22.15 0.6K
13:13 22.17 22.17 22.17 22.17 0.8K
13:14 22.14 22.14 22.14 22.14 0.2K
13:15 22.13 22.13 22.13 22.13 0.4K
13:16 22.14 22.14 22.14 22.14 0.6K
13:18 22.12 22.12 22.12 22.12 0.4K
13:19 22.11 22.11 22.11 22.11 1.2K
13:22 22.11 22.11 22.11 22.11 2.2K
13:24 22.12 22.12 22.12 22.12 0.6K
13:25 22.13 22.15 22.13 22.15 1.3K
13:26 22.15 22.16 22.13 22.13 4.8K
13:29 22.07 22.07 22.07 22.07 3.6K
13:30 22.06 22.06 22.05 22.05 2.5K
13:31 22.04 22.05 22.04 22.05 2.2K
13:33 22.10 22.10 22.10 22.10 1.8K
13:35 22.12 22.12 22.12 22.12 1.0K
13:36 22.14 22.14 22.14 22.14 0.4K
13:37 22.16 22.16 22.16 22.16 3.3K
13:38 22.11 22.11 22.11 22.11 0.2K
13:39 22.09 22.11 22.09 22.11 16.7K
13:40 22.10 22.15 22.10 22.14 4.0K
13:41 22.14 22.14 22.14 22.14 3.2K
13:43 22.18 22.18 22.16 22.16 12.3K
13:44 22.16 22.16 22.16 22.16 0.5K
13:45 22.16 22.16 22.16 22.16 1.2K
13:46 22.18 22.22 22.18 22.22 1.7K
13:47 22.20 22.20 22.20 22.20 3.9K
13:48 22.24 22.24 22.24 22.24 4.6K
13:49 22.24 22.25 22.24 22.25 8.8K
13:50 22.31 22.31 22.30 22.30 3.0K
13:51 22.31 22.31 22.30 22.30 2.0K
13:52 22.29 22.29 22.26 22.27 9.3K
13:53 22.25 22.25 22.19 22.19 3.4K
13:54 22.18 22.20 22.18 22.20 0.5K
13:55 22.15 22.15 22.12 22.12 1.8K
13:56 22.10 22.10 22.10 22.10 1.3K
13:57 22.15 22.15 22.14 22.14 6.0K
13:58 22.11 22.14 22.11 22.13 2.3K
13:59 22.12 22.12 22.12 22.12 0.4K
14:00 22.11 22.16 22.11 22.14 1.6K
14:01 22.13 22.13 22.13 22.13 0.9K
14:03 22.12 22.12 22.12 22.12 2.1K
14:04 22.15 22.15 22.14 22.14 1.7K
14:05 22.08 22.08 22.08 22.08 0.4K
14:06 22.07 22.07 22.05 22.05 0.5K
14:07 22.06 22.08 22.05 22.08 5.8K
14:08 22.08 22.08 22.08 22.08 0.3K
14:09 22.09 22.09 22.09 22.09 0.9K
14:10 22.07 22.09 22.07 22.09 2.6K
14:11 22.08 22.08 22.08 22.08 1.3K
14:12 22.06 22.06 22.05 22.05 3.9K
14:13 22.04 22.04 22.04 22.04 1.3K
14:15 22.06 22.06 22.06 22.06 0.6K
14:16 22.05 22.05 22.05 22.05 0.4K
14:17 22.04 22.07 22.04 22.07 1.8K
14:19 22.01 22.01 22.00 22.00 2.0K
14:20 21.99 22.02 21.99 22.02 2.2K
14:21 22.03 22.03 22.03 22.03 2.3K
14:22 22.03 22.03 22.03 22.03 0.9K
14:23 22.04 22.06 22.04 22.06 5.5K
14:25 22.03 22.03 22.03 22.03 0.8K
14:27 21.99 21.99 21.99 21.99 4.2K
14:30 22.02 22.03 22.02 22.03 1.0K
14:32 22.05 22.05 22.05 22.05 0.1K
14:33 22.04 22.04 22.04 22.04 2.5K
14:34 22.08 22.08 22.08 22.08 1.1K
14:35 22.08 22.08 22.08 22.08 1.3K
14:36 22.06 22.06 22.06 22.06 0.3K
14:37 22.06 22.08 22.06 22.08 1.8K
14:38 22.10 22.10 22.10 22.09 3.7K
14:40 22.03 22.03 22.03 22.03 1.5K
14:41 22.00 22.00 22.00 22.00 0.6K
14:42 21.96 21.96 21.90 21.90 9.0K
14:45 21.91 21.91 21.91 21.91 0.6K
14:47 21.82 21.82 21.76 21.76 5.2K
14:48 21.77 21.78 21.77 21.77 3.2K
14:49 21.77 21.77 21.75 21.75 1.9K
14:50 21.76 21.76 21.73 21.73 2.4K
14:51 21.72 21.72 21.70 21.70 3.1K
14:52 21.71 21.73 21.71 21.73 5.3K
14:53 21.73 21.75 21.73 21.75 4.5K
14:54 21.73 21.73 21.73 21.73 4.5K
14:56 21.72 21.72 21.72 21.72 1.3K
14:57 21.74 21.74 21.74 21.74 0.5K
14:58 21.74 21.74 21.74 21.74 0.4K
14:59 21.75 21.75 21.75 21.75 1.1K
15:00 21.75 21.75 21.70 21.70 3.6K
15:01 21.70 21.70 21.69 21.69 2.2K
15:03 21.61 21.61 21.61 21.61 0.6K
15:04 21.62 21.63 21.62 21.63 4.6K
15:05 21.64 21.64 21.63 21.63 5.5K
15:06 21.59 21.59 21.59 21.59 1.3K
15:07 21.56 21.56 21.56 21.56 4.3K
15:08 21.55 21.56 21.53 21.53 10.4K
15:09 21.51 21.52 21.51 21.52 5.8K
15:10 21.52 21.52 21.44 21.44 16.6K
15:11 21.43 21.43 21.41 21.42 13.0K
15:12 21.40 21.40 21.37 21.38 27.3K
15:13 21.37 21.37 21.35 21.35 7.8K
15:14 21.33 21.33 21.33 21.33 3.2K
15:15 21.36 21.38 21.35 21.38 2.6K
15:16 21.36 21.36 21.35 21.35 4.0K
15:17 21.35 21.36 21.35 21.35 7.1K
15:18 21.32 21.32 21.32 21.32 1.2K
15:19 21.36 21.36 21.36 21.36 10.1K
15:20 21.30 21.30 21.30 21.30 0.2K
15:21 21.29 21.29 21.24 21.25 19.1K
15:22 21.26 21.29 21.26 21.27 7.5K
15:23 21.28 21.28 21.28 21.28 0.7K
15:25 21.29 21.34 21.29 21.34 5.4K
15:27 21.28 21.28 21.26 21.26 4.6K
15:28 21.23 21.26 21.23 21.26 1.7K
15:29 21.24 21.24 21.24 21.24 1.0K
15:30 21.26 21.29 21.26 21.29 2.6K
15:31 21.30 21.31 21.30 21.31 3.0K
15:32 21.29 21.29 21.29 21.29 2.1K
15:33 21.39 21.39 21.39 21.39 1.2K
15:34 21.37 21.37 21.37 21.37 0.1K
15:35 21.38 21.45 21.38 21.43 3.8K
15:36 21.40 21.40 21.36 21.36 2.5K
15:37 21.39 21.39 21.39 21.39 1.1K
15:38 21.40 21.40 21.40 21.40 0.6K
15:39 21.36 21.36 21.36 21.36 0.4K
15:40 21.36 21.38 21.36 21.38 2.3K
15:41 21.39 21.41 21.39 21.41 1.9K
15:42 21.45 21.45 21.45 21.45 0.1K
15:43 21.46 21.49 21.46 21.49 4.7K
15:44 21.47 21.50 21.47 21.49 6.1K
15:45 21.47 21.47 21.47 21.47 3.9K
15:46 21.48 21.48 21.48 21.48 3.0K
15:47 21.50 21.50 21.50 21.50 1.0K
15:48 21.52 21.52 21.50 21.50 1.2K
15:50 21.54 21.56 21.53 21.54 9.2K
15:51 21.57 21.59 21.57 21.58 3.0K
15:52 21.57 21.58 21.57 21.58 3.1K
15:53 21.58 21.58 21.49 21.50 6.4K
15:54 21.53 21.53 21.47 21.48 23.6K
15:55 21.40 21.40 21.37 21.40 44.7K
15:56 21.39 21.39 21.36 21.37 10.0K
15:57 21.38 21.39 21.38 21.38 11.4K
15:58 21.38 21.39 21.38 21.38 5.4K
15:59 21.39 21.39 21.30 21.30 25.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据