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 32.76 32.76 32.17 32.24 208.9K
09:31 32.25 32.25 31.94 31.94 9.3K
09:32 31.93 31.97 31.86 31.97 17.5K
09:33 31.91 31.95 31.66 31.66 13.5K
09:34 31.61 31.61 31.47 31.47 21.5K
09:35 31.48 31.63 31.45 31.61 6.3K
09:36 31.58 31.69 31.49 31.53 11.0K
09:37 31.56 31.66 31.56 31.62 6.1K
09:38 31.62 31.71 31.56 31.56 5.6K
09:39 31.56 31.56 31.30 31.35 22.1K
09:40 31.30 31.30 31.12 31.14 26.7K
09:41 31.09 31.20 31.00 31.00 22.4K
09:42 31.00 31.15 31.00 31.15 14.8K
09:43 31.14 31.29 31.13 31.26 10.9K
09:44 31.20 31.34 31.15 31.20 17.7K
09:45 31.27 31.36 31.27 31.34 4.6K
09:46 31.39 31.43 31.33 31.42 12.4K
09:47 31.45 31.64 31.45 31.64 16.3K
09:48 31.62 31.68 31.55 31.68 4.8K
09:49 31.72 31.72 31.51 31.55 17.9K
09:50 31.49 31.72 31.48 31.71 9.4K
09:51 31.59 31.64 31.39 31.39 28.3K
09:52 31.37 31.37 31.25 31.28 16.6K
09:53 31.31 31.31 31.24 31.27 10.5K
09:54 31.30 31.46 31.30 31.39 22.3K
09:55 31.44 31.46 31.37 31.38 10.0K
09:56 31.40 31.40 31.29 31.29 11.1K
09:57 31.29 31.32 31.17 31.17 29.5K
09:58 31.14 31.14 31.08 31.12 11.2K
09:59 31.11 31.23 31.11 31.22 3.7K
10:00 31.30 31.38 31.26 31.35 3.8K
10:01 31.41 31.74 31.41 31.70 6.1K
10:02 31.73 31.73 31.59 31.59 15.5K
10:03 31.52 31.60 31.52 31.56 6.7K
10:04 31.61 31.61 31.56 31.56 1.7K
10:05 31.60 31.86 31.60 31.86 3.5K
10:06 31.90 31.92 31.81 31.83 19.0K
10:07 31.83 31.89 31.70 31.70 1.7K
10:08 31.72 31.92 31.72 31.91 4.4K
10:09 31.93 32.01 31.86 31.86 7.3K
10:10 31.93 31.99 31.89 31.95 11.6K
10:11 32.07 32.12 32.05 32.05 8.0K
10:12 32.05 32.05 31.96 32.00 4.6K
10:13 31.93 31.95 31.90 31.93 5.5K
10:14 31.87 31.90 31.78 31.78 7.3K
10:15 31.88 32.01 31.88 31.99 3.9K
10:16 31.96 32.00 31.96 32.00 1.9K
10:17 32.00 32.00 31.88 31.89 7.0K
10:18 31.90 31.92 31.87 31.91 5.7K
10:19 31.89 31.96 31.89 31.96 1.4K
10:20 31.92 31.94 31.91 31.94 8.2K
10:21 31.95 32.09 31.93 32.08 5.0K
10:22 32.06 32.12 32.06 32.10 2.0K
10:23 32.11 32.13 32.11 32.12 2.2K
10:24 32.10 32.14 32.08 32.12 2.5K
10:25 32.05 32.10 31.96 32.00 5.4K
10:26 31.98 32.01 31.90 31.90 4.5K
10:27 31.95 31.95 31.83 31.87 12.4K
10:28 31.83 31.86 31.70 31.76 6.7K
10:29 31.76 31.83 31.74 31.83 2.8K
10:30 31.87 31.87 31.78 31.78 1.4K
10:31 31.87 31.88 31.85 31.88 1.1K
10:32 31.87 31.98 31.87 31.95 8.0K
10:33 31.96 31.97 31.93 31.97 3.3K
10:34 31.99 31.99 31.99 31.99 0.9K
10:35 32.00 32.00 31.89 31.93 5.3K
10:36 31.93 31.94 31.85 31.88 3.0K
10:37 31.92 31.93 31.81 31.81 6.6K
10:38 31.79 31.92 31.79 31.92 10.0K
10:39 31.94 31.94 31.89 31.90 1.7K
10:40 31.92 31.92 31.86 31.88 3.2K
10:41 31.90 31.95 31.90 31.95 1.7K
10:42 31.96 32.00 31.91 32.00 4.0K
10:43 31.99 31.99 31.90 31.90 2.6K
10:44 31.89 31.92 31.83 31.83 1.2K
10:45 31.83 31.84 31.81 31.84 3.1K
10:46 31.83 31.86 31.77 31.80 4.4K
10:47 31.79 31.79 31.73 31.75 2.9K
10:48 31.77 31.77 31.71 31.73 3.0K
10:49 31.71 31.79 31.64 31.79 5.0K
10:50 31.81 31.81 31.69 31.69 2.4K
10:51 31.70 31.74 31.60 31.60 4.0K
10:52 31.63 31.69 31.63 31.69 2.3K
10:53 31.67 31.68 31.63 31.63 2.2K
10:54 31.65 31.69 31.65 31.69 9.1K
10:55 31.72 31.80 31.72 31.80 5.4K
10:56 31.74 31.85 31.74 31.84 4.5K
10:57 31.87 31.88 31.87 31.88 3.1K
10:58 31.85 31.88 31.85 31.88 1.2K
10:59 31.81 31.81 31.80 31.80 0.5K
11:00 31.79 31.83 31.78 31.81 5.3K
11:01 31.79 31.84 31.79 31.82 1.2K
11:02 31.86 31.87 31.76 31.76 1.3K
11:03 31.77 31.80 31.69 31.69 1.6K
11:04 31.66 31.66 31.63 31.63 1.1K
11:05 31.64 31.65 31.61 31.62 4.0K
11:06 31.59 31.59 31.50 31.51 10.3K
11:07 31.51 31.52 31.44 31.44 2.4K
11:08 31.45 31.46 31.40 31.43 4.8K
11:09 31.40 31.42 31.39 31.39 1.0K
11:10 31.40 31.44 31.39 31.44 0.8K
11:11 31.46 31.57 31.46 31.56 6.6K
11:12 31.54 31.59 31.53 31.59 5.9K
11:13 31.57 31.59 31.56 31.56 25.3K
11:14 31.56 31.59 31.53 31.58 1.8K
11:15 31.63 31.69 31.63 31.69 2.7K
11:16 31.72 31.80 31.72 31.80 1.6K
11:17 31.79 31.82 31.77 31.77 1.3K
11:18 31.77 31.77 31.64 31.64 2.1K
11:19 31.62 31.62 31.57 31.57 1.6K
11:20 31.56 31.59 31.52 31.59 5.3K
11:21 31.61 31.61 31.54 31.54 1.4K
11:22 31.58 31.61 31.52 31.52 2.7K
11:23 31.55 31.55 31.55 31.55 0.9K
11:24 31.60 31.60 31.50 31.50 2.6K
11:25 31.48 31.48 31.44 31.47 1.0K
11:26 31.48 31.48 31.45 31.45 1.4K
11:27 31.47 31.47 31.38 31.38 4.7K
11:28 31.38 31.43 31.35 31.38 4.0K
11:29 31.42 31.49 31.42 31.48 2.3K
11:30 31.48 31.58 31.48 31.58 2.1K
11:31 31.53 31.53 31.51 31.52 2.4K
11:32 31.52 31.61 31.52 31.61 1.7K
11:33 31.61 31.61 31.59 31.60 6.1K
11:34 31.56 31.57 31.56 31.57 2.9K
11:35 31.59 31.61 31.59 31.61 1.2K
11:36 31.57 31.57 31.57 31.57 0.6K
11:37 31.59 31.60 31.53 31.53 0.9K
11:38 31.53 31.53 31.48 31.51 3.7K
11:39 31.55 31.67 31.55 31.67 6.7K
11:40 31.70 31.74 31.70 31.74 0.5K
11:41 31.77 31.79 31.77 31.79 1.7K
11:42 31.80 31.85 31.80 31.85 1.6K
11:43 31.79 31.79 31.77 31.79 1.7K
11:44 31.83 31.83 31.76 31.76 2.1K
11:45 31.73 31.73 31.71 31.72 0.5K
11:46 31.67 31.71 31.67 31.71 5.3K
11:47 31.76 31.80 31.76 31.79 2.4K
11:48 31.82 31.82 31.79 31.79 0.5K
11:49 31.82 31.84 31.80 31.84 1.7K
11:50 31.83 31.83 31.79 31.81 0.7K
11:51 31.78 31.79 31.77 31.79 1.4K
11:52 31.78 31.78 31.76 31.76 3.9K
11:53 31.73 31.73 31.69 31.69 1.4K
11:54 31.76 31.76 31.76 31.76 0.3K
11:55 31.81 31.81 31.81 31.81 0.8K
11:56 31.82 31.82 31.82 31.82 0.9K
11:58 31.80 31.80 31.80 31.80 1.1K
11:59 31.81 31.85 31.80 31.85 1.3K
12:00 31.83 31.83 31.83 31.83 2.0K
12:01 31.81 31.83 31.81 31.83 0.6K
12:02 31.91 31.98 31.91 31.98 1.5K
12:03 31.88 31.88 31.83 31.83 3.0K
12:04 31.84 31.86 31.84 31.83 4.4K
12:05 31.86 31.86 31.76 31.76 1.5K
12:06 31.81 31.86 31.81 31.83 2.6K
12:07 31.81 31.87 31.80 31.84 3.9K
12:08 31.82 31.82 31.79 31.80 1.3K
12:09 31.83 31.83 31.82 31.83 1.4K
12:10 31.77 31.77 31.75 31.75 0.4K
12:12 31.83 31.83 31.83 31.83 0.2K
12:13 31.86 31.86 31.86 31.86 0.2K
12:14 31.86 31.86 31.82 31.82 1.7K
12:15 31.85 31.85 31.85 31.85 0.1K
12:16 31.86 31.86 31.78 31.78 11.0K
12:17 31.79 31.82 31.79 31.82 2.1K
12:18 31.82 31.82 31.82 31.82 0.1K
12:19 31.87 31.88 31.87 31.88 0.7K
12:20 31.87 31.92 31.87 31.92 2.8K
12:21 31.90 31.90 31.87 31.88 3.2K
12:22 31.85 31.85 31.80 31.80 3.9K
12:23 31.77 31.77 31.74 31.74 0.8K
12:24 31.78 31.78 31.78 31.78 0.3K
12:25 31.77 31.80 31.77 31.80 1.1K
12:26 31.77 31.77 31.77 31.77 0.3K
12:27 31.77 31.77 31.71 31.71 0.6K
12:28 31.73 31.77 31.73 31.77 0.7K
12:29 31.77 31.77 31.77 31.77 0.2K
12:30 31.80 31.86 31.80 31.86 0.7K
12:31 31.86 31.86 31.86 31.86 0.1K
12:32 31.83 31.83 31.80 31.83 2.1K
12:33 31.84 31.84 31.82 31.82 0.2K
12:34 31.80 31.81 31.80 31.81 0.5K
12:36 31.86 31.86 31.84 31.84 1.1K
12:37 31.78 31.78 31.78 31.78 0.5K
12:38 31.79 31.79 31.79 31.79 0.1K
12:39 31.80 31.80 31.80 31.80 0.6K
12:40 31.76 31.76 31.60 31.60 3.5K
12:41 31.60 31.60 31.60 31.60 0.2K
12:42 31.68 31.68 31.68 31.68 0.2K
12:43 31.68 31.69 31.68 31.69 1.2K
12:44 31.65 31.65 31.65 31.65 0.2K
12:45 31.66 31.67 31.63 31.63 1.8K
12:46 31.64 31.72 31.64 31.70 1.1K
12:47 31.70 31.71 31.68 31.68 1.5K
12:48 31.69 31.69 31.67 31.69 0.6K
12:49 31.70 31.70 31.68 31.69 0.9K
12:50 31.71 31.76 31.71 31.75 1.9K
12:51 31.72 31.72 31.72 31.72 0.1K
12:52 31.71 31.71 31.71 31.71 0.2K
12:53 31.75 31.76 31.75 31.76 0.5K
12:54 31.79 31.79 31.77 31.77 0.6K
12:55 31.84 31.84 31.84 31.84 1.8K
12:57 31.83 31.83 31.83 31.83 0.3K
12:58 31.83 31.83 31.83 31.83 0.1K
12:59 31.82 31.82 31.79 31.79 0.4K
13:00 31.77 31.77 31.77 31.77 1.3K
13:01 31.83 31.83 31.81 31.83 0.6K
13:02 31.83 31.83 31.82 31.82 1.3K
13:03 31.77 31.77 31.77 31.77 0.9K
13:04 31.71 31.71 31.71 31.71 0.2K
13:05 31.69 31.71 31.69 31.71 1.9K
13:06 31.74 31.79 31.74 31.79 0.3K
13:07 31.81 31.82 31.81 31.81 1.1K
13:09 31.78 31.81 31.78 31.81 0.4K
13:11 31.78 31.78 31.78 31.78 0.6K
13:12 31.83 31.90 31.83 31.90 0.6K
13:13 31.88 31.88 31.88 31.88 1.0K
13:14 31.81 31.84 31.81 31.82 18.0K
13:15 31.77 31.77 31.64 31.66 1.8K
13:16 31.67 31.73 31.67 31.73 0.9K
13:17 31.76 31.80 31.76 31.80 1.0K
13:18 31.81 31.81 31.81 31.81 0.2K
13:19 31.79 31.79 31.79 31.79 0.4K
13:20 31.74 31.74 31.74 31.74 0.4K
13:21 31.70 31.70 31.49 31.49 8.5K
13:22 31.50 31.50 31.44 31.44 11.2K
13:23 31.41 31.41 31.35 31.40 3.7K
13:24 31.40 31.40 31.39 31.39 1.2K
13:25 31.40 31.51 31.40 31.47 3.0K
13:26 31.44 31.44 31.43 31.43 0.8K
13:27 31.49 31.50 31.48 31.48 1.0K
13:28 31.48 31.48 31.47 31.47 0.5K
13:29 31.51 31.51 31.48 31.50 1.2K
13:30 31.52 31.54 31.52 31.54 0.5K
13:31 31.53 31.53 31.51 31.51 1.6K
13:32 31.49 31.49 31.46 31.48 0.8K
13:33 31.44 31.44 31.44 31.44 0.6K
13:34 31.38 31.40 31.38 31.40 0.7K
13:35 31.38 31.38 31.38 31.38 0.7K
13:36 31.28 31.28 31.20 31.21 19.9K
13:37 31.20 31.32 31.20 31.32 6.9K
13:38 31.36 31.39 31.36 31.39 2.2K
13:39 31.41 31.42 31.37 31.38 2.5K
13:40 31.34 31.35 31.30 31.30 9.9K
13:41 31.26 31.26 31.22 31.25 2.4K
13:42 31.23 31.23 31.19 31.21 7.6K
13:43 31.14 31.14 31.06 31.10 9.5K
13:44 31.13 31.15 31.13 31.13 3.1K
13:45 31.13 31.14 31.10 31.10 13.8K
13:46 31.11 31.13 31.05 31.13 13.7K
13:47 31.10 31.10 31.08 31.08 2.4K
13:48 31.10 31.10 31.04 31.04 15.6K
13:49 31.09 31.09 30.81 30.82 26.8K
13:50 30.80 30.99 30.80 30.99 4.0K
13:51 30.98 30.98 30.96 30.98 0.9K
13:52 30.95 30.97 30.94 30.94 10.2K
13:53 31.01 31.01 30.90 30.90 4.1K
13:54 30.88 30.92 30.88 30.89 6.0K
13:55 30.89 30.92 30.84 30.84 2.7K
13:56 30.74 30.78 30.67 30.67 25.7K
13:57 30.65 30.69 30.65 30.67 6.9K
13:58 30.67 30.67 30.63 30.63 9.8K
13:59 30.67 30.69 30.62 30.69 2.5K
14:00 30.76 30.76 30.62 30.62 3.9K
14:01 30.65 30.68 30.55 30.55 9.3K
14:02 30.53 30.54 30.36 30.40 10.1K
14:03 30.39 30.46 30.39 30.44 11.7K
14:04 30.51 30.51 30.33 30.34 10.2K
14:05 30.31 30.49 30.31 30.48 4.3K
14:06 30.47 30.69 30.47 30.67 2.7K
14:07 30.66 30.70 30.62 30.62 5.8K
14:08 30.64 30.66 30.57 30.61 139.6K
14:09 30.62 30.70 30.61 30.70 2.2K
14:10 30.78 30.90 30.78 30.90 12.1K
14:11 30.89 30.91 30.85 30.85 2.6K
14:12 30.87 30.89 30.87 30.89 0.2K
14:13 30.86 30.86 30.73 30.76 3.7K
14:14 30.72 30.80 30.72 30.80 6.3K
14:15 30.87 30.91 30.87 30.91 1.1K
14:16 30.88 30.90 30.85 30.85 7.0K
14:17 30.90 30.93 30.90 30.92 3.6K
14:18 30.95 30.96 30.93 30.94 2.5K
14:19 30.94 30.96 30.94 30.96 4.4K
14:20 30.98 31.01 30.98 31.01 4.7K
14:21 31.00 31.02 31.00 31.02 0.9K
14:22 31.02 31.02 30.92 30.98 5.5K
14:23 30.94 30.99 30.93 30.99 0.8K
14:24 31.01 31.01 30.98 30.99 0.8K
14:25 30.99 31.07 30.99 31.07 9.3K
14:26 31.06 31.09 31.05 31.05 4.6K
14:27 31.04 31.09 31.04 31.08 1.3K
14:28 31.06 31.09 31.04 31.04 3.3K
14:29 31.01 31.05 31.01 31.05 3.3K
14:30 31.05 31.06 31.05 31.06 2.0K
14:31 31.08 31.08 31.08 31.08 0.2K
14:32 31.12 31.12 31.01 31.01 9.2K
14:33 30.96 30.96 30.91 30.92 2.3K
14:34 30.96 30.96 30.90 30.94 2.7K
14:35 30.92 30.92 30.92 30.92 2.5K
14:36 30.99 31.03 30.99 31.03 1.7K
14:37 30.98 30.98 30.97 30.97 0.9K
14:38 31.00 31.05 30.99 31.05 0.6K
14:39 31.06 31.06 31.06 31.06 0.2K
14:40 31.12 31.20 31.12 31.20 7.8K
14:41 31.23 31.30 31.23 31.30 7.9K
14:42 31.33 31.34 31.31 31.32 10.8K
14:43 31.32 31.34 31.32 31.34 2.8K
14:44 31.34 31.34 31.30 31.34 5.1K
14:45 31.33 31.33 31.29 31.29 3.2K
14:46 31.25 31.25 31.18 31.18 2.1K
14:47 31.17 31.20 31.17 31.20 6.6K
14:48 31.21 31.24 31.19 31.23 1.8K
14:49 31.22 31.27 31.22 31.27 1.6K
14:50 31.29 31.32 31.28 31.29 2.2K
14:51 31.31 31.31 31.31 31.31 0.1K
14:52 31.28 31.28 31.27 31.27 0.2K
14:53 31.32 31.40 31.32 31.40 1.2K
14:54 31.40 31.41 31.39 31.39 1.1K
14:55 31.42 31.51 31.41 31.51 8.1K
14:56 31.48 31.48 31.41 31.41 8.4K
14:57 31.39 31.44 31.39 31.40 0.9K
14:58 31.39 31.41 31.39 31.41 0.4K
14:59 31.40 31.40 31.40 31.40 0.7K
15:00 31.39 31.39 31.32 31.35 2.0K
15:01 31.38 31.38 31.35 31.35 0.6K
15:02 31.33 31.33 31.33 31.33 0.2K
15:03 31.32 31.34 31.28 31.34 1.1K
15:04 31.34 31.35 31.34 31.35 1.2K
15:05 31.37 31.37 31.35 31.35 7.8K
15:06 31.34 31.34 31.28 31.28 2.0K
15:07 31.25 31.25 31.21 31.21 3.6K
15:08 31.18 31.18 31.18 31.18 0.3K
15:09 31.15 31.15 31.15 31.15 0.8K
15:10 31.17 31.19 31.17 31.19 0.5K
15:11 31.24 31.24 31.24 31.24 0.4K
15:12 31.31 31.34 31.31 31.33 0.6K
15:13 31.33 31.34 31.33 31.34 0.3K
15:14 31.35 31.35 31.31 31.31 0.4K
15:15 31.34 31.34 31.31 31.33 0.4K
15:16 31.26 31.27 31.26 31.26 0.5K
15:17 31.24 31.24 31.21 31.21 0.9K
15:19 31.15 31.17 31.15 31.17 7.0K
15:20 31.19 31.19 31.14 31.14 1.6K
15:21 31.19 31.19 31.17 31.18 1.1K
15:22 31.16 31.16 31.14 31.14 0.4K
15:23 31.14 31.14 31.14 31.14 1.3K
15:24 31.18 31.19 31.17 31.19 1.9K
15:25 31.19 31.26 31.19 31.26 0.6K
15:26 31.25 31.25 31.25 31.25 0.1K
15:27 31.27 31.29 31.27 31.29 1.2K
15:28 31.29 31.29 31.23 31.23 5.4K
15:29 31.26 31.29 31.26 31.29 1.8K
15:30 31.33 31.38 31.33 31.38 1.5K
15:31 31.33 31.34 31.32 31.34 4.6K
15:32 31.41 31.41 31.40 31.40 3.4K
15:33 31.40 31.42 31.37 31.37 11.0K
15:34 31.39 31.40 31.36 31.36 1.6K
15:35 31.34 31.34 31.34 31.34 0.3K
15:36 31.32 31.32 31.32 31.32 0.8K
15:37 31.24 31.25 31.19 31.19 1.3K
15:38 31.16 31.20 31.16 31.18 0.9K
15:39 31.19 31.19 31.18 31.18 2.7K
15:40 31.15 31.19 31.15 31.19 1.2K
15:41 31.16 31.20 31.16 31.19 3.5K
15:42 31.19 31.19 31.19 31.19 1.2K
15:43 31.20 31.20 31.13 31.13 1.1K
15:44 31.14 31.18 31.14 31.17 2.2K
15:45 31.18 31.18 31.17 31.18 2.2K
15:46 31.18 31.18 31.08 31.10 3.5K
15:47 31.05 31.05 31.01 31.01 1.4K
15:48 31.01 31.04 30.99 31.00 3.1K
15:49 31.01 31.06 31.01 31.01 2.7K
15:50 31.11 31.13 31.09 31.13 2.3K
15:51 31.19 31.20 31.17 31.18 1.8K
15:52 31.20 31.21 31.04 31.12 10.0K
15:53 31.06 31.10 31.04 31.04 1.5K
15:54 31.05 31.05 30.93 30.93 13.4K
15:55 30.94 31.05 30.94 31.01 3.2K
15:56 30.98 31.03 30.98 31.00 7.8K
15:57 30.99 31.03 30.97 31.02 6.4K
15:58 31.02 31.04 31.01 31.02 9.1K
15:59 31.01 31.01 30.92 30.94 92.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据