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 31.56 31.56 31.42 31.45 209.3K
09:31 31.41 31.98 31.37 31.98 8.4K
09:32 32.02 32.22 32.02 32.22 8.5K
09:33 32.23 32.35 32.20 32.35 15.3K
09:34 32.32 32.32 32.27 32.32 6.3K
09:35 32.33 32.55 32.33 32.50 15.2K
09:36 32.50 32.52 32.40 32.40 13.5K
09:37 32.48 32.50 32.32 32.36 6.9K
09:38 32.24 32.27 32.11 32.14 3.7K
09:39 32.11 32.14 31.85 31.85 4.7K
09:40 31.80 31.91 31.73 31.73 18.2K
09:41 31.65 31.80 31.65 31.79 8.6K
09:42 31.79 31.90 31.79 31.86 3.6K
09:43 32.03 32.03 31.70 31.70 11.0K
09:44 31.70 31.70 31.40 31.43 20.9K
09:45 31.38 31.40 31.20 31.32 11.6K
09:46 31.36 31.40 31.27 31.40 6.9K
09:47 31.52 31.53 31.44 31.44 6.1K
09:48 31.52 31.54 31.46 31.54 6.5K
09:49 31.59 31.63 31.54 31.54 5.4K
09:50 31.47 31.66 31.47 31.58 9.5K
09:51 31.54 31.55 31.45 31.47 6.0K
09:52 31.28 31.31 31.21 31.25 8.2K
09:53 31.27 31.32 31.27 31.32 2.3K
09:54 31.36 31.36 31.27 31.28 9.3K
09:55 31.33 31.36 31.22 31.22 3.7K
09:56 31.25 31.34 31.25 31.33 2.5K
09:57 31.27 31.39 31.27 31.29 6.3K
09:58 31.28 31.44 31.28 31.44 1.4K
09:59 31.38 31.39 31.35 31.39 2.9K
10:00 31.44 31.44 31.35 31.37 2.5K
10:01 31.36 31.60 31.36 31.60 4.3K
10:02 31.50 31.50 31.32 31.32 4.8K
10:03 31.37 31.37 31.13 31.21 10.7K
10:04 31.19 31.22 31.05 31.05 7.6K
10:05 31.07 31.14 31.02 31.02 6.4K
10:06 31.02 31.02 30.85 30.88 17.3K
10:07 30.79 30.85 30.77 30.85 2.3K
10:08 31.04 31.14 31.04 31.12 2.6K
10:09 31.14 31.19 31.12 31.17 3.3K
10:10 31.21 31.21 31.02 31.03 6.7K
10:11 31.00 31.03 30.95 30.95 1.6K
10:12 30.99 31.12 30.99 31.12 1.4K
10:13 31.08 31.08 30.93 30.93 1.4K
10:14 30.99 31.07 30.99 31.06 0.7K
10:15 31.00 31.00 30.90 31.00 3.5K
10:16 31.06 31.06 30.98 30.99 1.9K
10:17 30.99 31.03 30.98 31.03 2.6K
10:18 31.03 31.04 30.98 30.98 1.6K
10:19 30.96 31.02 30.96 31.02 1.4K
10:20 31.02 31.04 30.95 31.02 3.6K
10:21 31.01 31.02 30.96 31.02 2.0K
10:22 31.03 31.03 30.85 30.88 4.2K
10:23 30.86 30.96 30.86 30.92 2.4K
10:24 30.90 30.90 30.84 30.89 6.1K
10:25 30.84 30.84 30.73 30.77 8.6K
10:26 30.72 30.72 30.66 30.66 0.7K
10:27 30.61 30.63 30.58 30.62 3.0K
10:28 30.69 30.84 30.69 30.80 1.4K
10:29 30.82 30.91 30.82 30.91 1.8K
10:30 30.88 30.94 30.87 30.94 17.0K
10:31 30.86 30.86 30.79 30.83 2.3K
10:32 30.91 30.91 30.86 30.86 2.1K
10:33 30.86 30.91 30.84 30.91 1.9K
10:34 30.90 31.01 30.90 30.99 11.6K
10:35 30.98 31.13 30.98 31.13 3.3K
10:36 31.13 31.20 31.13 31.19 3.6K
10:37 31.18 31.24 31.18 31.24 1.9K
10:38 31.33 31.33 31.30 31.33 1.9K
10:39 31.30 31.30 31.23 31.25 6.2K
10:40 31.30 31.36 31.30 31.36 1.4K
10:41 31.36 31.38 31.34 31.38 5.3K
10:42 31.41 31.48 31.40 31.48 7.6K
10:43 31.48 31.52 31.48 31.52 1.1K
10:44 31.49 31.49 31.44 31.44 5.3K
10:45 31.45 31.45 31.45 31.45 1.4K
10:46 31.26 31.34 31.26 31.34 1.8K
10:47 31.33 31.33 31.28 31.28 3.5K
10:48 31.35 31.36 31.29 31.29 2.2K
10:49 31.31 31.37 31.29 31.29 4.0K
10:50 31.25 31.25 31.17 31.17 2.4K
10:51 31.19 31.22 31.19 31.22 1.9K
10:52 31.26 31.29 31.26 31.29 0.6K
10:53 31.33 31.33 31.27 31.27 3.3K
10:54 31.29 31.31 31.29 31.31 0.4K
10:55 31.39 31.50 31.39 31.50 6.6K
10:56 31.49 31.51 31.43 31.43 5.9K
10:57 31.47 31.47 31.46 31.46 0.2K
10:58 31.46 31.46 31.38 31.38 2.1K
10:59 31.38 31.40 31.34 31.34 2.6K
11:00 31.34 31.36 31.25 31.25 3.1K
11:01 31.27 31.33 31.27 31.31 2.8K
11:02 31.33 31.54 31.33 31.54 4.1K
11:03 31.57 31.57 31.53 31.53 1.0K
11:04 31.58 31.58 31.53 31.53 0.9K
11:05 31.57 31.57 31.51 31.51 1.9K
11:06 31.49 31.61 31.49 31.55 14.6K
11:07 31.55 31.58 31.55 31.58 6.1K
11:08 31.57 31.62 31.56 31.56 1.7K
11:09 31.56 31.59 31.54 31.57 6.3K
11:10 31.58 31.58 31.55 31.58 1.0K
11:11 31.54 31.54 31.49 31.49 7.2K
11:12 31.51 31.56 31.51 31.55 1.2K
11:13 31.59 31.62 31.58 31.60 15.3K
11:14 31.56 31.56 31.52 31.52 0.7K
11:15 31.51 31.54 31.42 31.42 2.1K
11:16 31.51 31.54 31.51 31.54 0.9K
11:17 31.56 31.56 31.55 31.55 0.7K
11:18 31.54 31.54 31.51 31.53 3.2K
11:19 31.54 31.57 31.54 31.57 1.8K
11:20 31.59 31.59 31.56 31.56 2.4K
11:21 31.54 31.55 31.54 31.55 0.5K
11:22 31.54 31.54 31.49 31.52 1.8K
11:23 31.55 31.55 31.53 31.53 1.0K
11:24 31.52 31.60 31.52 31.60 1.9K
11:25 31.61 31.70 31.61 31.70 14.9K
11:26 31.73 31.78 31.71 31.78 2.7K
11:27 31.75 31.75 31.75 31.75 0.2K
11:28 31.78 31.79 31.78 31.79 1.1K
11:29 31.80 31.81 31.80 31.81 16.4K
11:30 31.80 31.80 31.78 31.80 3.4K
11:31 31.81 31.81 31.74 31.74 1.9K
11:32 31.74 31.77 31.74 31.77 3.0K
11:33 31.75 31.75 31.68 31.68 2.2K
11:34 31.73 31.74 31.73 31.74 1.2K
11:35 31.77 31.79 31.77 31.78 14.5K
11:36 31.84 31.93 31.84 31.93 5.0K
11:37 31.92 31.93 31.87 31.88 3.1K
11:38 31.86 31.88 31.85 31.85 0.8K
11:39 31.80 31.81 31.80 31.81 0.3K
11:40 31.81 31.83 31.81 31.81 1.0K
11:41 31.81 31.82 31.77 31.81 2.9K
11:42 31.75 31.75 31.75 31.75 0.9K
11:43 31.78 31.79 31.74 31.79 1.5K
11:44 31.76 31.80 31.76 31.80 1.3K
11:45 31.80 31.80 31.74 31.76 1.7K
11:46 31.80 31.80 31.74 31.74 1.0K
11:47 31.76 31.76 31.76 31.76 0.6K
11:48 31.80 31.80 31.79 31.79 2.2K
11:49 31.79 31.79 31.79 31.79 0.6K
11:50 31.77 31.77 31.73 31.73 0.5K
11:51 31.66 31.75 31.66 31.75 1.3K
11:52 31.75 31.80 31.75 31.77 1.4K
11:53 31.74 31.74 31.74 31.74 0.3K
11:54 31.69 31.75 31.69 31.75 11.5K
11:55 31.71 31.71 31.71 31.71 0.7K
11:57 31.79 31.79 31.79 31.79 0.2K
11:58 31.79 31.79 31.79 31.79 0.4K
11:59 31.68 31.68 31.66 31.66 1.5K
12:00 31.66 31.66 31.51 31.51 10.1K
12:01 31.56 31.57 31.56 31.57 0.7K
12:02 31.57 31.62 31.56 31.57 1.5K
12:04 31.57 31.60 31.57 31.60 0.7K
12:05 31.60 31.60 31.60 31.60 0.3K
12:06 31.60 31.67 31.60 31.67 10.2K
12:07 31.69 31.69 31.67 31.67 2.3K
12:08 31.67 31.68 31.67 31.67 0.5K
12:09 31.59 31.62 31.59 31.62 0.5K
12:10 31.61 31.62 31.61 31.62 0.3K
12:11 31.59 31.59 31.59 31.59 0.3K
12:12 31.65 31.66 31.65 31.65 0.8K
12:13 31.66 31.71 31.66 31.71 0.8K
12:14 31.73 31.73 31.72 31.72 3.0K
12:15 31.71 31.71 31.70 31.70 0.6K
12:16 31.69 31.69 31.68 31.68 0.9K
12:17 31.65 31.68 31.65 31.68 0.8K
12:18 31.70 31.70 31.70 31.70 1.1K
12:20 31.79 31.79 31.79 31.78 0.2K
12:21 31.82 31.90 31.81 31.90 3.7K
12:22 31.85 31.88 31.84 31.88 0.7K
12:23 31.90 31.90 31.88 31.88 0.3K
12:24 31.90 31.95 31.89 31.93 2.3K
12:25 32.00 32.06 32.00 32.06 8.6K
12:26 32.04 32.08 32.03 32.08 1.1K
12:27 32.07 32.07 32.03 32.03 2.0K
12:28 32.02 32.04 32.02 32.02 3.6K
12:29 32.06 32.08 32.06 32.08 0.9K
12:30 32.11 32.11 32.07 32.07 3.5K
12:31 32.06 32.07 32.05 32.07 1.7K
12:32 32.07 32.11 32.05 32.05 7.0K
12:33 32.04 32.04 31.97 31.97 5.2K
12:34 31.97 32.03 31.96 32.02 3.1K
12:35 32.02 32.02 32.01 32.01 0.5K
12:36 32.00 32.01 32.00 32.01 0.3K
12:37 32.02 32.06 32.02 32.04 6.3K
12:38 32.05 32.05 32.02 32.04 1.4K
12:39 32.01 32.04 32.01 32.02 1.6K
12:40 32.05 32.07 32.05 32.07 0.8K
12:41 32.04 32.07 32.03 32.07 1.4K
12:42 32.02 32.02 32.02 32.02 0.4K
12:43 31.99 32.02 31.99 32.02 1.2K
12:44 32.07 32.07 32.07 32.07 0.2K
12:45 32.02 32.02 31.99 32.00 2.1K
12:46 31.99 31.99 31.99 31.99 0.3K
12:47 32.00 32.02 31.99 31.99 0.7K
12:48 31.96 31.98 31.96 31.98 0.9K
12:50 32.01 32.02 32.01 32.02 2.0K
12:51 31.98 31.98 31.98 31.98 0.7K
12:52 32.02 32.05 32.02 32.05 0.6K
12:53 32.04 32.04 32.00 32.00 0.7K
12:54 32.01 32.01 31.99 32.00 0.7K
12:55 32.02 32.03 32.01 32.01 2.1K
12:56 32.00 32.03 32.00 32.03 2.5K
12:58 32.14 32.18 32.14 32.16 10.2K
12:59 32.15 32.15 32.12 32.12 0.6K
13:00 32.10 32.14 32.10 32.14 0.9K
13:01 32.13 32.17 32.13 32.17 0.3K
13:02 32.14 32.14 32.11 32.11 2.2K
13:03 32.13 32.13 32.09 32.10 0.7K
13:04 32.13 32.14 32.09 32.14 10.8K
13:05 32.14 32.14 32.10 32.10 1.3K
13:07 32.09 32.10 32.07 32.09 1.9K
13:08 32.11 32.14 32.11 32.10 4.1K
13:09 32.12 32.12 32.12 32.12 0.3K
13:10 32.18 32.18 32.18 32.18 0.3K
13:11 32.13 32.13 32.13 32.13 0.2K
13:12 32.18 32.19 32.18 32.19 11.6K
13:13 32.19 32.21 32.17 32.21 0.6K
13:14 32.19 32.20 32.18 32.17 6.3K
13:15 32.16 32.16 32.15 32.15 0.6K
13:16 32.17 32.17 32.14 32.14 0.7K
13:17 32.15 32.17 32.15 32.16 1.1K
13:19 32.18 32.21 32.18 32.21 1.8K
13:20 32.17 32.19 32.17 32.19 1.5K
13:23 32.17 32.19 32.17 32.19 0.7K
13:24 32.18 32.19 32.18 32.19 1.1K
13:25 32.18 32.24 32.18 32.23 1.0K
13:26 32.24 32.26 32.23 32.26 11.8K
13:27 32.27 32.28 32.27 32.27 4.0K
13:28 32.27 32.29 32.27 32.29 6.6K
13:29 32.28 32.36 32.28 32.36 3.1K
13:30 32.34 32.36 32.32 32.36 1.6K
13:31 32.36 32.36 32.33 32.34 4.1K
13:32 32.33 32.33 32.33 32.33 0.2K
13:33 32.30 32.35 32.30 32.34 2.6K
13:34 32.37 32.38 32.36 32.36 11.5K
13:35 32.36 32.41 32.36 32.37 7.9K
13:36 32.39 32.39 32.37 32.39 0.9K
13:37 32.37 32.38 32.36 32.38 0.6K
13:38 32.41 32.45 32.41 32.45 5.5K
13:39 32.45 32.45 32.41 32.42 59.6K
13:40 32.44 32.45 32.39 32.39 1.4K
13:41 32.39 32.40 32.39 32.40 0.2K
13:42 32.41 32.44 32.40 32.42 9.4K
13:43 32.45 32.45 32.42 32.43 0.8K
13:44 32.40 32.40 32.39 32.39 0.5K
13:45 32.38 32.41 32.38 32.41 1.7K
13:46 32.39 32.39 32.33 32.33 3.5K
13:47 32.33 32.36 32.33 32.35 0.7K
13:48 32.36 32.40 32.36 32.40 0.8K
13:49 32.37 32.37 32.34 32.34 1.8K
13:50 32.35 32.35 32.35 32.35 0.3K
13:51 32.38 32.39 32.38 32.39 2.5K
13:52 32.41 32.45 32.41 32.43 7.4K
13:53 32.48 32.48 32.43 32.43 4.1K
13:54 32.40 32.42 32.40 32.41 3.1K
13:55 32.41 32.45 32.41 32.45 1.3K
13:56 32.52 32.53 32.50 32.53 19.3K
13:57 32.59 32.71 32.59 32.68 51.4K
13:58 32.69 32.75 32.69 32.75 5.4K
13:59 32.77 32.77 32.74 32.76 7.8K
14:00 32.77 32.82 32.74 32.82 5.7K
14:01 32.86 33.00 32.84 33.00 45.0K
14:02 32.96 32.97 32.95 32.97 3.0K
14:03 32.96 32.96 32.85 32.86 19.4K
14:04 32.87 32.90 32.86 32.86 2.9K
14:05 32.89 32.92 32.82 32.82 14.6K
14:06 32.80 32.83 32.80 32.81 12.7K
14:07 32.80 32.84 32.80 32.81 2.1K
14:08 32.82 32.86 32.80 32.82 7.1K
14:09 32.82 32.83 32.79 32.83 2.6K
14:10 32.80 32.82 32.80 32.82 3.3K
14:11 32.85 32.86 32.81 32.83 5.8K
14:12 32.83 32.92 32.82 32.89 4.4K
14:13 32.94 32.94 32.91 32.92 4.6K
14:14 32.95 32.95 32.92 32.92 2.1K
14:15 32.97 33.07 32.97 33.07 11.0K
14:16 33.11 33.11 33.06 33.11 2.8K
14:17 33.14 33.14 33.13 33.13 6.5K
14:18 33.13 33.15 33.12 33.13 6.3K
14:19 33.14 33.14 33.10 33.11 9.3K
14:20 33.13 33.13 33.06 33.06 34.3K
14:21 33.05 33.12 33.05 33.12 24.2K
14:22 33.09 33.09 33.07 33.09 5.4K
14:23 33.13 33.13 33.13 33.13 0.4K
14:24 33.14 33.18 33.12 33.15 5.3K
14:25 33.18 33.23 33.18 33.18 17.3K
14:26 33.24 33.28 33.24 33.28 1.5K
14:27 33.26 33.27 33.25 33.25 3.2K
14:28 33.24 33.26 33.20 33.23 3.5K
14:29 33.24 33.32 33.24 33.30 3.0K
14:30 33.32 33.32 33.26 33.26 1.6K
14:31 33.27 33.35 33.27 33.35 72.5K
14:32 33.33 33.33 33.27 33.29 5.9K
14:33 33.26 33.32 33.26 33.28 16.6K
14:34 33.31 33.31 33.25 33.25 4.1K
14:35 33.21 33.25 33.19 33.24 8.1K
14:36 33.25 33.26 33.25 33.26 0.8K
14:37 33.25 33.26 33.23 33.26 1.8K
14:38 33.30 33.36 33.28 33.28 4.0K
14:39 33.24 33.24 33.21 33.24 1.3K
14:40 33.20 33.22 33.20 33.21 2.1K
14:41 33.23 33.28 33.23 33.28 0.4K
14:42 33.27 33.27 33.20 33.20 1.1K
14:43 33.20 33.25 33.20 33.25 2.0K
14:44 33.26 33.26 33.24 33.24 0.6K
14:45 33.16 33.16 33.09 33.09 8.5K
14:46 33.05 33.06 33.04 33.03 9.4K
14:47 33.06 33.12 33.06 33.10 2.0K
14:48 33.14 33.14 33.11 33.12 4.8K
14:49 33.11 33.11 33.11 33.11 3.6K
14:50 33.08 33.08 33.08 33.08 0.6K
14:51 33.11 33.11 33.01 33.01 0.8K
14:52 32.99 33.02 32.97 33.02 6.2K
14:53 33.02 33.04 33.02 33.04 1.3K
14:54 33.04 33.04 33.01 33.02 0.8K
14:55 33.02 33.08 33.02 33.08 1.6K
14:56 33.05 33.15 33.05 33.15 2.6K
14:57 33.15 33.15 33.12 33.12 1.6K
14:58 33.10 33.17 33.10 33.16 1.4K
14:59 33.16 33.20 33.14 33.14 2.5K
15:00 33.12 33.14 33.12 33.13 2.9K
15:01 33.12 33.14 33.07 33.07 2.1K
15:02 33.09 33.10 33.09 33.10 0.5K
15:03 33.12 33.12 33.11 33.10 1.4K
15:04 33.08 33.08 33.06 33.06 0.7K
15:05 33.04 33.09 33.04 33.09 1.4K
15:06 33.05 33.05 33.04 33.04 0.7K
15:07 33.10 33.11 33.10 33.11 0.6K
15:09 33.04 33.05 33.03 33.05 6.1K
15:10 33.04 33.05 33.03 33.03 1.7K
15:11 33.04 33.04 33.04 33.04 0.5K
15:12 32.97 33.01 32.97 32.99 2.6K
15:13 33.00 33.00 33.00 33.00 0.8K
15:14 33.00 33.00 33.00 33.00 0.5K
15:15 32.97 33.04 32.97 33.04 2.2K
15:16 33.00 33.05 33.00 33.05 1.2K
15:17 33.04 33.04 33.00 33.00 1.0K
15:18 33.00 33.01 33.00 33.01 1.0K
15:19 33.03 33.03 33.03 33.03 4.0K
15:20 33.03 33.03 33.01 33.01 1.5K
15:21 33.01 33.01 33.01 33.01 1.0K
15:22 33.01 33.02 33.01 33.02 1.4K
15:23 33.02 33.08 33.02 33.08 3.1K
15:24 33.10 33.14 33.10 33.14 6.3K
15:25 33.15 33.24 33.15 33.24 1.7K
15:26 33.26 33.28 33.25 33.25 1.0K
15:27 33.27 33.27 33.24 33.24 3.1K
15:28 33.25 33.25 33.21 33.21 0.8K
15:29 33.25 33.25 33.25 33.25 1.4K
15:30 33.28 33.30 33.25 33.25 6.5K
15:31 33.17 33.17 33.12 33.12 2.7K
15:32 33.14 33.18 33.14 33.18 1.6K
15:33 33.17 33.17 33.15 33.15 0.5K
15:34 33.13 33.14 33.13 33.14 1.5K
15:35 33.13 33.14 33.10 33.10 1.3K
15:36 33.09 33.10 33.09 33.10 0.5K
15:37 33.11 33.11 33.11 33.10 0.9K
15:38 33.19 33.26 33.19 33.20 1.4K
15:39 33.21 33.22 33.21 33.22 1.2K
15:40 33.19 33.22 33.19 33.22 1.7K
15:41 33.19 33.19 33.19 33.19 0.5K
15:42 33.17 33.17 33.17 33.17 6.8K
15:43 33.22 33.22 33.18 33.18 2.0K
15:44 33.14 33.14 33.14 33.14 2.6K
15:45 33.18 33.18 33.12 33.12 1.5K
15:46 33.06 33.09 33.04 33.09 2.5K
15:47 33.08 33.08 33.08 33.08 0.8K
15:48 33.12 33.12 33.12 33.12 0.9K
15:49 33.12 33.17 33.12 33.17 5.6K
15:50 33.11 33.18 33.10 33.17 8.6K
15:51 33.13 33.14 33.13 33.14 5.2K
15:52 33.13 33.13 33.11 33.12 3.5K
15:53 33.12 33.22 33.11 33.22 3.0K
15:54 33.21 33.30 33.21 33.29 20.5K
15:55 33.32 33.32 33.29 33.32 8.0K
15:56 33.31 33.31 33.28 33.28 2.5K
15:57 33.35 33.37 33.35 33.36 5.5K
15:58 33.34 33.35 33.34 33.35 3.4K
15:59 33.35 33.40 33.34 33.36 26.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据