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 32.16 32.53 32.03 32.38 196.0K
09:31 32.43 32.65 32.34 32.58 30.8K
09:32 32.53 32.67 32.51 32.51 23.6K
09:33 32.51 32.80 32.51 32.79 21.8K
09:34 32.85 32.88 32.81 32.82 16.3K
09:35 32.88 33.11 32.86 33.11 21.6K
09:36 33.19 33.32 33.13 33.32 30.1K
09:37 33.29 33.48 33.29 33.48 15.7K
09:38 33.50 33.51 33.26 33.26 24.4K
09:39 33.22 33.22 33.11 33.11 14.4K
09:40 33.00 33.19 33.00 33.01 22.9K
09:41 32.99 33.14 32.96 33.14 7.4K
09:42 33.10 33.22 33.10 33.22 6.5K
09:43 33.26 33.30 33.20 33.30 11.1K
09:44 33.24 33.34 33.24 33.34 17.9K
09:45 33.32 33.38 33.27 33.38 20.6K
09:46 33.35 33.44 33.30 33.30 15.3K
09:47 33.28 33.47 33.28 33.41 12.9K
09:48 33.55 33.58 33.45 33.47 29.0K
09:49 33.40 33.58 33.40 33.58 6.1K
09:50 33.58 33.58 33.44 33.48 12.5K
09:51 33.52 33.60 33.52 33.59 15.2K
09:52 33.55 33.64 33.54 33.64 5.6K
09:53 33.66 33.69 33.59 33.65 41.7K
09:54 33.67 33.71 33.67 33.69 6.5K
09:55 33.68 33.68 33.55 33.55 5.6K
09:56 33.49 33.55 33.46 33.54 26.5K
09:57 33.55 33.63 33.54 33.62 8.1K
09:58 33.68 33.70 33.67 33.67 6.3K
09:59 33.74 33.74 33.65 33.68 5.7K
10:00 33.69 33.74 33.63 33.63 3.9K
10:01 33.77 33.92 33.76 33.92 24.0K
10:02 33.94 34.10 33.93 34.10 131.3K
10:03 34.06 34.10 34.03 34.06 29.9K
10:04 34.06 34.06 34.01 34.03 17.3K
10:05 34.04 34.19 34.04 34.17 34.4K
10:06 34.12 34.19 34.12 34.18 20.0K
10:07 34.18 34.18 34.07 34.09 19.5K
10:08 34.08 34.08 33.96 33.96 18.5K
10:09 33.86 33.97 33.86 33.97 7.5K
10:10 33.94 33.95 33.86 33.86 7.1K
10:11 33.82 33.88 33.80 33.80 2.4K
10:12 33.85 33.95 33.85 33.94 4.1K
10:13 33.93 33.93 33.87 33.89 2.3K
10:14 33.99 34.02 33.98 33.98 6.5K
10:15 33.99 34.00 33.99 34.00 2.5K
10:16 34.01 34.01 33.93 33.93 5.5K
10:17 33.94 33.94 33.88 33.89 1.5K
10:18 33.82 33.84 33.79 33.82 2.0K
10:19 33.79 33.79 33.69 33.70 7.4K
10:20 33.82 33.83 33.80 33.83 3.7K
10:21 33.87 33.93 33.87 33.93 6.1K
10:22 33.89 33.89 33.89 33.89 0.4K
10:23 33.92 33.96 33.92 33.95 1.9K
10:24 33.91 33.96 33.91 33.96 1.1K
10:25 33.96 34.08 33.96 34.08 10.7K
10:26 34.08 34.21 34.08 34.21 8.0K
10:27 34.25 34.26 34.16 34.16 5.1K
10:28 34.15 34.15 34.12 34.12 8.2K
10:29 34.11 34.17 34.11 34.17 1.9K
10:30 34.21 34.22 34.18 34.21 9.6K
10:31 34.23 34.24 34.15 34.15 2.2K
10:32 34.16 34.25 34.16 34.21 1.9K
10:33 34.25 34.25 34.00 34.00 3.0K
10:34 33.96 34.03 33.96 34.01 1.2K
10:35 34.00 34.01 33.99 34.01 7.0K
10:36 34.01 34.01 33.94 33.94 2.8K
10:37 34.06 34.06 33.94 33.94 5.7K
10:38 33.97 34.02 33.95 33.98 7.5K
10:39 34.01 34.01 34.01 34.01 1.5K
10:40 34.04 34.06 33.96 33.98 10.5K
10:41 34.01 34.01 33.97 33.97 0.8K
10:42 33.97 33.99 33.93 33.93 1.0K
10:43 33.93 34.02 33.93 33.99 8.7K
10:44 33.99 33.99 33.97 33.97 2.0K
10:45 33.94 33.97 33.94 33.94 1.1K
10:46 33.92 33.93 33.86 33.86 6.4K
10:47 33.83 33.89 33.83 33.89 2.8K
10:48 33.92 33.95 33.90 33.90 1.8K
10:49 33.88 33.95 33.88 33.93 0.5K
10:50 33.92 33.96 33.91 33.96 3.3K
10:51 33.97 33.97 33.89 33.89 1.7K
10:52 33.86 33.86 33.80 33.80 1.4K
10:53 33.80 33.81 33.74 33.75 6.3K
10:54 33.82 33.82 33.75 33.76 2.6K
10:55 33.76 33.79 33.75 33.76 8.0K
10:56 33.74 33.76 33.71 33.76 1.9K
10:57 33.77 33.80 33.76 33.76 0.8K
10:58 33.78 33.81 33.78 33.78 5.8K
10:59 33.78 33.78 33.76 33.76 2.1K
11:00 33.75 33.80 33.71 33.80 58.1K
11:01 33.80 33.85 33.73 33.75 25.4K
11:02 33.75 33.76 33.69 33.71 77.7K
11:03 33.66 33.66 33.56 33.56 56.1K
11:04 33.59 33.59 33.58 33.58 6.0K
11:05 33.58 33.60 33.55 33.58 22.4K
11:06 33.62 33.62 33.58 33.60 27.9K
11:07 33.60 33.60 33.59 33.60 2.6K
11:08 33.65 33.74 33.65 33.72 4.9K
11:09 33.74 33.81 33.74 33.80 5.8K
11:10 33.82 33.84 33.80 33.84 38.9K
11:11 33.83 33.85 33.76 33.76 3.6K
11:12 33.76 33.76 33.73 33.73 4.1K
11:13 33.72 33.76 33.72 33.75 8.5K
11:14 33.71 33.75 33.71 33.75 0.8K
11:15 33.76 33.82 33.76 33.82 0.8K
11:16 33.80 33.80 33.78 33.80 5.9K
11:17 33.82 33.82 33.80 33.81 3.9K
11:18 33.80 33.80 33.80 33.80 0.4K
11:19 33.73 33.76 33.73 33.76 0.5K
11:20 33.66 33.66 33.63 33.66 1.1K
11:21 33.68 33.68 33.68 33.68 1.5K
11:22 33.67 33.67 33.63 33.64 1.0K
11:23 33.66 33.71 33.66 33.71 4.7K
11:24 33.70 33.70 33.70 33.70 0.7K
11:25 33.79 33.79 33.79 33.79 0.1K
11:26 33.75 33.76 33.75 33.76 1.2K
11:27 33.80 33.80 33.80 33.80 0.8K
11:28 33.85 33.88 33.85 33.88 1.2K
11:29 33.90 33.91 33.90 33.91 0.8K
11:30 33.94 33.94 33.91 33.94 4.0K
11:31 33.94 33.94 33.91 33.91 0.7K
11:32 33.96 33.96 33.92 33.92 2.4K
11:33 33.92 33.94 33.91 33.91 1.1K
11:34 33.84 33.84 33.84 33.84 0.6K
11:35 33.82 33.87 33.82 33.83 5.8K
11:36 33.81 33.81 33.81 33.81 0.2K
11:37 33.78 33.78 33.73 33.73 6.7K
11:38 33.75 33.75 33.75 33.75 0.7K
11:39 33.73 33.73 33.73 33.73 0.4K
11:40 33.80 33.80 33.77 33.77 0.4K
11:41 33.71 33.71 33.71 33.71 0.3K
11:42 33.74 33.74 33.74 33.74 0.2K
11:43 33.75 33.76 33.70 33.70 2.5K
11:44 33.70 33.70 33.70 33.70 0.2K
11:45 33.75 33.75 33.75 33.75 0.6K
11:47 33.76 33.77 33.75 33.75 0.7K
11:48 33.77 33.78 33.75 33.75 0.7K
11:49 33.77 33.77 33.75 33.75 1.3K
11:50 33.79 33.79 33.78 33.78 0.3K
11:51 33.74 33.74 33.74 33.74 0.3K
11:52 33.83 33.83 33.83 33.83 0.3K
11:54 33.79 33.79 33.75 33.75 0.6K
11:55 33.75 33.75 33.70 33.70 2.0K
11:56 33.70 33.70 33.69 33.69 0.8K
11:57 33.69 33.69 33.64 33.67 1.9K
11:58 33.69 33.70 33.69 33.70 0.4K
11:59 33.68 33.68 33.63 33.65 0.7K
12:00 33.67 33.67 33.60 33.60 4.3K
12:01 33.62 33.62 33.59 33.60 2.1K
12:02 33.59 33.60 33.58 33.59 1.4K
12:03 33.62 33.62 33.62 33.62 3.9K
12:04 33.67 33.68 33.62 33.68 2.8K
12:05 33.65 33.65 33.65 33.65 0.2K
12:06 33.66 33.67 33.64 33.64 1.9K
12:07 33.63 33.65 33.60 33.60 2.2K
12:08 33.60 33.60 33.60 33.60 0.5K
12:09 33.64 33.72 33.64 33.72 4.3K
12:11 33.73 33.73 33.73 33.73 1.6K
12:12 33.69 33.69 33.69 33.69 0.7K
12:13 33.65 33.65 33.58 33.62 3.5K
12:14 33.46 33.46 33.40 33.41 8.2K
12:15 33.40 33.44 33.36 33.38 5.0K
12:16 33.43 33.45 33.38 33.38 2.8K
12:17 33.40 33.40 33.35 33.35 3.6K
12:18 33.37 33.37 33.33 33.35 2.7K
12:19 33.35 33.35 33.25 33.25 7.7K
12:20 33.27 33.28 33.27 33.28 1.4K
12:21 33.33 33.36 33.33 33.36 3.5K
12:22 33.34 33.34 33.33 33.33 1.2K
12:23 33.33 33.33 33.26 33.26 5.3K
12:24 33.27 33.27 33.27 33.27 0.6K
12:25 33.37 33.37 33.27 33.27 1.5K
12:26 33.32 33.33 33.32 33.33 1.3K
12:27 33.35 33.35 33.35 33.35 0.9K
12:28 33.34 33.35 33.30 33.31 4.5K
12:29 33.28 33.28 33.28 33.28 0.7K
12:30 33.29 33.32 33.28 33.32 5.2K
12:31 33.26 33.26 33.26 33.26 0.9K
12:32 33.26 33.26 33.23 33.23 1.5K
12:33 33.24 33.24 33.19 33.19 5.0K
12:34 33.15 33.15 33.13 33.14 6.1K
12:35 33.12 33.12 33.07 33.07 7.9K
12:36 33.09 33.18 33.09 33.18 2.1K
12:37 33.16 33.16 33.09 33.11 3.4K
12:38 33.10 33.12 33.09 33.09 5.7K
12:39 33.03 33.05 33.03 33.04 1.4K
12:40 33.05 33.08 33.05 33.08 3.1K
12:41 33.05 33.05 32.96 32.99 31.6K
12:42 33.00 33.00 32.97 32.98 1.6K
12:43 32.99 32.99 32.95 32.96 3.9K
12:44 32.95 32.96 32.91 32.95 5.7K
12:45 32.93 32.97 32.93 32.97 0.6K
12:46 32.94 33.02 32.94 33.01 1.7K
12:47 33.03 33.14 33.03 33.14 2.7K
12:48 33.17 33.17 33.11 33.11 13.3K
12:49 33.10 33.14 33.10 33.13 7.9K
12:50 33.16 33.20 33.15 33.18 3.7K
12:51 33.18 33.18 33.16 33.16 0.9K
12:52 33.16 33.16 33.16 33.16 0.4K
12:53 33.13 33.13 33.07 33.08 2.5K
12:54 33.01 33.01 32.88 32.88 3.6K
12:55 32.90 32.90 32.84 32.85 3.0K
12:56 32.86 32.86 32.77 32.77 4.4K
12:57 32.75 32.75 32.70 32.71 11.3K
12:58 32.73 32.73 32.67 32.69 5.0K
12:59 32.60 32.60 32.56 32.56 8.8K
13:00 32.56 32.56 32.47 32.55 6.0K
13:01 32.54 32.54 32.41 32.42 3.6K
13:02 32.47 32.47 32.36 32.41 7.1K
13:03 32.53 32.56 32.52 32.52 11.1K
13:04 32.49 32.50 32.44 32.50 8.0K
13:05 32.54 32.62 32.54 32.62 6.0K
13:06 32.63 32.64 32.51 32.52 13.9K
13:07 32.54 32.54 32.42 32.42 3.1K
13:08 32.43 32.48 32.43 32.45 3.1K
13:09 32.44 32.51 32.43 32.49 1.8K
13:10 32.47 32.51 32.38 32.39 8.1K
13:11 32.37 32.41 32.37 32.41 0.9K
13:12 32.33 32.34 32.28 32.28 13.5K
13:13 32.24 32.25 32.13 32.13 16.7K
13:14 32.13 32.15 32.12 32.14 2.3K
13:15 32.10 32.16 32.10 32.16 2.4K
13:16 32.16 32.24 32.08 32.08 5.3K
13:17 32.12 32.18 32.12 32.18 0.9K
13:18 32.15 32.15 32.14 32.15 1.7K
13:19 32.13 32.16 32.13 32.13 6.1K
13:20 32.10 32.19 32.10 32.13 3.4K
13:21 32.12 32.15 32.12 32.15 1.7K
13:22 32.14 32.29 32.14 32.28 1.5K
13:23 32.27 32.38 32.27 32.37 10.1K
13:24 32.36 32.37 32.35 32.37 14.0K
13:25 32.42 32.48 32.42 32.47 2.8K
13:26 32.47 32.47 32.47 32.47 1.6K
13:27 32.50 32.56 32.50 32.54 2.4K
13:28 32.52 32.58 32.52 32.58 3.4K
13:29 32.55 32.55 32.49 32.49 3.3K
13:30 32.55 32.55 32.48 32.51 6.0K
13:31 32.50 32.54 32.50 32.52 4.9K
13:32 32.50 32.51 32.49 32.49 2.3K
13:33 32.52 32.52 32.52 32.52 0.6K
13:34 32.58 32.58 32.55 32.57 1.8K
13:35 32.55 32.57 32.55 32.57 0.5K
13:36 32.67 32.67 32.65 32.65 1.9K
13:37 32.62 32.68 32.62 32.68 2.8K
13:39 32.68 32.68 32.68 32.68 0.4K
13:40 32.67 32.67 32.67 32.67 0.1K
13:41 32.62 32.67 32.62 32.65 1.9K
13:42 32.71 32.73 32.71 32.73 0.4K
13:43 32.71 32.72 32.67 32.72 2.7K
13:44 32.75 32.75 32.74 32.74 1.6K
13:45 32.75 32.78 32.74 32.78 2.3K
13:46 32.81 32.81 32.77 32.80 9.8K
13:47 32.79 32.81 32.79 32.81 3.3K
13:48 32.82 32.82 32.80 32.80 1.4K
13:49 32.80 32.80 32.70 32.70 1.8K
13:50 32.68 32.69 32.65 32.69 4.3K
13:51 32.76 32.76 32.72 32.72 1.0K
13:52 32.77 32.77 32.73 32.76 2.8K
13:53 32.72 32.72 32.70 32.70 0.6K
13:54 32.75 32.75 32.66 32.66 2.2K
13:55 32.64 32.64 32.59 32.59 4.8K
13:56 32.62 32.62 32.62 32.62 2.3K
13:57 32.63 32.66 32.63 32.66 0.8K
13:58 32.67 32.68 32.63 32.63 7.1K
13:59 32.63 32.63 32.62 32.62 4.5K
14:00 32.64 32.64 32.56 32.56 1.0K
14:01 32.57 32.65 32.55 32.65 1.3K
14:02 32.58 32.58 32.55 32.55 0.4K
14:04 32.57 32.58 32.56 32.56 1.2K
14:05 32.55 32.61 32.55 32.59 1.6K
14:06 32.61 32.62 32.61 32.62 2.1K
14:07 32.60 32.63 32.59 32.63 1.6K
14:08 32.64 32.66 32.62 32.62 1.1K
14:09 32.59 32.60 32.59 32.59 0.6K
14:10 32.57 32.61 32.56 32.61 2.5K
14:11 32.62 32.62 32.58 32.58 1.5K
14:12 32.57 32.59 32.56 32.59 0.7K
14:13 32.55 32.56 32.55 32.55 0.9K
14:14 32.54 32.54 32.51 32.52 2.6K
14:15 32.49 32.49 32.49 32.49 0.2K
14:16 32.50 32.57 32.50 32.57 1.9K
14:17 32.56 32.65 32.56 32.65 1.4K
14:18 32.67 32.70 32.67 32.70 7.1K
14:19 32.68 32.70 32.68 32.70 0.5K
14:20 32.68 32.70 32.68 32.69 0.6K
14:21 32.72 32.72 32.65 32.68 8.2K
14:22 32.65 32.65 32.62 32.62 0.7K
14:23 32.61 32.61 32.56 32.56 2.5K
14:24 32.56 32.56 32.54 32.54 0.5K
14:25 32.58 32.58 32.58 32.58 0.2K
14:27 32.56 32.56 32.56 32.56 0.3K
14:28 32.56 32.56 32.51 32.51 1.7K
14:29 32.51 32.53 32.51 32.53 2.4K
14:30 32.53 32.53 32.53 32.53 0.2K
14:31 32.54 32.54 32.54 32.54 0.1K
14:32 32.62 32.62 32.62 32.62 0.3K
14:34 32.67 32.67 32.66 32.66 0.4K
14:35 32.67 32.68 32.64 32.64 2.2K
14:36 32.66 32.66 32.66 32.66 0.9K
14:37 32.75 32.75 32.75 32.74 1.0K
14:38 32.73 32.73 32.71 32.71 1.1K
14:39 32.71 32.71 32.71 32.71 0.2K
14:40 32.66 32.66 32.66 32.66 0.3K
14:41 32.65 32.65 32.65 32.65 0.4K
14:42 32.67 32.67 32.65 32.65 0.5K
14:43 32.65 32.67 32.65 32.67 0.3K
14:44 32.60 32.60 32.60 32.60 0.5K
14:45 32.65 32.65 32.65 32.65 0.1K
14:46 32.65 32.65 32.65 32.65 0.5K
14:47 32.67 32.67 32.65 32.65 0.4K
14:48 32.61 32.61 32.61 32.61 0.3K
14:49 32.59 32.59 32.59 32.59 0.1K
14:50 32.59 32.59 32.54 32.54 1.4K
14:51 32.54 32.57 32.54 32.57 3.2K
14:52 32.58 32.58 32.58 32.58 1.0K
14:56 32.61 32.61 32.61 32.61 1.5K
14:57 32.66 32.66 32.66 32.66 0.1K
14:58 32.64 32.66 32.61 32.61 1.9K
14:59 32.62 32.62 32.60 32.60 2.8K
15:00 32.56 32.56 32.56 32.56 0.9K
15:01 32.66 32.68 32.64 32.64 0.5K
15:02 32.62 32.62 32.62 32.62 0.3K
15:03 32.58 32.58 32.57 32.57 0.9K
15:06 32.64 32.64 32.63 32.63 3.3K
15:07 32.67 32.68 32.66 32.66 1.1K
15:08 32.70 32.70 32.70 32.70 1.1K
15:09 32.70 32.70 32.70 32.70 0.1K
15:10 32.65 32.66 32.65 32.66 0.3K
15:11 32.69 32.69 32.69 32.69 0.3K
15:12 32.58 32.59 32.58 32.59 0.3K
15:13 32.63 32.64 32.63 32.64 0.6K
15:15 32.68 32.68 32.67 32.67 0.7K
15:16 32.69 32.70 32.69 32.70 0.5K
15:17 32.71 32.71 32.70 32.71 1.7K
15:18 32.70 32.70 32.70 32.70 0.8K
15:19 32.71 32.73 32.71 32.73 0.6K
15:20 32.71 32.74 32.71 32.74 0.6K
15:21 32.75 32.79 32.75 32.79 0.4K
15:22 32.79 32.79 32.74 32.74 1.3K
15:23 32.77 32.79 32.77 32.79 1.2K
15:24 32.79 32.83 32.78 32.82 3.1K
15:25 32.83 32.83 32.83 32.83 0.5K
15:26 32.89 32.95 32.89 32.95 1.4K
15:27 32.95 32.96 32.94 32.94 5.8K
15:28 32.94 32.94 32.93 32.92 1.7K
15:29 32.94 32.96 32.94 32.96 1.0K
15:30 32.94 33.00 32.94 33.00 6.3K
15:31 33.00 33.01 32.96 33.00 0.9K
15:32 32.95 32.96 32.93 32.93 3.3K
15:33 32.94 32.94 32.92 32.92 1.8K
15:34 32.89 32.89 32.89 32.89 1.4K
15:35 32.90 32.90 32.83 32.83 2.8K
15:36 32.81 32.81 32.80 32.80 0.7K
15:37 32.80 32.81 32.80 32.81 0.8K
15:38 32.76 32.76 32.72 32.72 3.0K
15:39 32.71 32.72 32.70 32.70 2.2K
15:40 32.67 32.73 32.67 32.73 1.0K
15:41 32.75 32.76 32.71 32.71 3.0K
15:42 32.69 32.69 32.63 32.63 8.9K
15:43 32.64 32.68 32.63 32.68 1.4K
15:44 32.70 32.70 32.65 32.67 4.2K
15:45 32.69 32.69 32.67 32.67 0.4K
15:46 32.65 32.65 32.65 32.65 0.3K
15:47 32.67 32.70 32.67 32.68 18.9K
15:48 32.68 32.70 32.68 32.70 0.9K
15:49 32.73 32.75 32.73 32.74 1.2K
15:50 32.74 32.74 32.70 32.72 9.1K
15:51 32.68 32.75 32.68 32.75 0.8K
15:52 32.78 32.78 32.70 32.71 2.1K
15:53 32.69 32.69 32.58 32.61 8.2K
15:54 32.61 32.69 32.60 32.69 6.7K
15:55 32.72 32.72 32.66 32.70 5.5K
15:56 32.73 32.73 32.70 32.71 3.6K
15:57 32.70 32.71 32.70 32.71 1.7K
15:58 32.68 32.69 32.66 32.67 1.5K
15:59 32.68 32.71 32.66 32.66 62.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据