Teucrium 2x Long Daily XRP ETF (XXRP)

XXRP
🏛️ 美国 →
30.67
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 29.58 29.58 29.51 29.51 263.5K
09:31 29.51 29.55 29.51 29.55 7.5K
09:32 29.64 29.75 29.64 29.75 4.6K
09:33 29.70 29.73 29.70 29.73 3.9K
09:34 29.65 29.67 29.61 29.61 3.5K
09:35 29.64 29.75 29.64 29.75 2.1K
09:36 29.73 29.77 29.65 29.68 2.5K
09:37 29.68 29.75 29.68 29.73 9.5K
09:38 29.84 29.84 29.82 29.82 1.4K
09:39 29.76 29.89 29.76 29.85 22.5K
09:40 29.93 29.93 29.83 29.83 8.8K
09:41 29.82 29.86 29.65 29.68 9.2K
09:42 29.68 29.76 29.67 29.75 11.4K
09:43 29.76 29.93 29.76 29.93 9.8K
09:44 29.85 29.91 29.80 29.80 26.1K
09:45 29.79 29.79 29.77 29.77 3.8K
09:46 29.75 29.95 29.75 29.95 7.2K
09:47 29.93 29.97 29.91 29.91 8.3K
09:48 29.99 29.99 29.91 29.91 14.5K
09:49 29.98 30.02 29.98 30.02 7.6K
09:50 29.97 30.01 29.94 29.94 5.8K
09:51 29.87 29.92 29.82 29.86 14.4K
09:52 29.92 30.12 29.92 30.12 7.4K
09:53 30.08 30.13 30.08 30.09 4.4K
09:54 30.03 30.07 30.03 30.04 2.3K
09:55 30.09 30.11 30.00 30.00 2.4K
09:56 30.02 30.08 30.02 30.08 0.9K
09:57 30.07 30.15 30.04 30.04 7.4K
09:58 30.05 30.05 30.04 30.04 0.6K
09:59 30.09 30.09 30.07 30.07 2.4K
10:00 30.08 30.08 30.05 30.05 0.8K
10:01 30.16 30.16 30.03 30.03 4.8K
10:02 30.00 30.01 29.91 29.92 42.1K
10:03 29.91 29.91 29.81 29.83 4.7K
10:04 29.81 29.82 29.73 29.73 4.7K
10:05 29.79 29.79 29.70 29.73 4.7K
10:06 29.66 29.66 29.66 29.66 0.9K
10:07 29.64 29.64 29.60 29.62 3.1K
10:08 29.60 29.68 29.60 29.68 1.6K
10:09 29.72 29.72 29.71 29.71 12.9K
10:10 29.71 29.73 29.71 29.71 9.4K
10:11 29.66 29.67 29.66 29.67 0.2K
10:12 29.66 29.70 29.66 29.68 2.6K
10:14 29.54 29.56 29.54 29.56 0.9K
10:15 29.53 29.53 29.50 29.50 8.1K
10:16 29.47 29.55 29.47 29.51 3.6K
10:17 29.46 29.67 29.46 29.53 4.7K
10:18 29.52 29.53 29.50 29.53 7.7K
10:19 29.54 29.55 29.54 29.55 1.5K
10:20 29.53 29.54 29.50 29.50 1.9K
10:21 29.40 29.40 29.40 29.40 0.3K
10:22 29.42 29.42 29.25 29.25 4.2K
10:23 29.30 29.30 29.30 29.30 2.9K
10:24 29.24 29.24 29.22 29.21 2.4K
10:25 29.19 29.19 29.19 29.19 1.6K
10:26 29.22 29.22 29.15 29.15 6.0K
10:27 29.11 29.14 29.10 29.13 21.7K
10:28 29.12 29.15 29.12 29.15 2.3K
10:29 29.24 29.27 29.24 29.27 6.1K
10:30 29.25 29.25 29.17 29.21 2.4K
10:31 29.15 29.15 29.14 29.15 2.5K
10:32 29.14 29.14 28.97 28.97 8.3K
10:33 29.06 29.06 29.06 29.06 0.5K
10:34 29.01 29.02 28.95 28.96 2.4K
10:35 28.88 28.90 28.85 28.87 5.3K
10:36 28.92 28.95 28.92 28.94 7.9K
10:37 28.93 28.93 28.88 28.88 2.1K
10:38 28.91 28.97 28.91 28.93 1.2K
10:39 29.00 29.03 28.99 29.03 0.8K
10:40 29.04 29.04 28.96 29.00 3.3K
10:41 28.98 29.00 28.97 28.98 15.4K
10:42 28.96 28.99 28.96 28.99 6.1K
10:43 28.99 28.99 28.96 28.96 9.6K
10:44 28.92 28.95 28.92 28.95 2.1K
10:45 28.94 28.95 28.90 28.90 7.4K
10:46 28.92 28.94 28.92 28.94 2.6K
10:47 28.97 28.97 28.86 28.86 3.3K
10:48 28.85 28.87 28.84 28.84 2.3K
10:49 28.81 28.87 28.81 28.85 4.8K
10:50 28.84 28.84 28.84 28.84 0.3K
10:51 28.84 28.94 28.84 28.94 0.4K
10:52 29.02 29.09 28.96 28.96 2.8K
10:54 28.96 29.01 28.96 29.01 0.4K
10:55 29.00 29.05 29.00 29.05 1.5K
10:56 28.99 28.99 28.90 28.94 0.8K
10:57 28.91 28.98 28.91 28.98 1.3K
10:58 29.04 29.04 28.97 28.97 1.2K
10:59 28.92 28.92 28.92 28.92 0.5K
11:00 28.90 28.99 28.90 28.99 1.1K
11:01 29.00 29.00 29.00 29.00 0.7K
11:02 29.12 29.12 29.06 29.06 1.7K
11:03 29.29 29.29 29.29 29.29 0.2K
11:04 29.39 29.39 29.35 29.35 2.3K
11:05 29.37 29.37 29.30 29.30 3.3K
11:06 29.26 29.47 29.26 29.47 3.1K
11:07 29.48 29.48 29.48 29.48 2.1K
11:08 29.39 29.39 29.39 29.39 0.2K
11:09 29.34 29.42 29.32 29.42 3.3K
11:10 29.39 29.39 29.21 29.21 0.7K
11:11 29.22 29.22 29.22 29.22 0.8K
11:12 29.20 29.22 29.20 29.22 0.4K
11:14 29.24 29.24 29.17 29.17 1.3K
11:15 29.20 29.20 29.15 29.15 1.7K
11:16 29.30 29.30 29.30 29.30 0.3K
11:17 29.51 29.51 29.51 29.51 1.3K
11:18 29.53 29.53 29.53 29.53 0.7K
11:19 29.61 29.66 29.61 29.66 2.9K
11:21 29.58 29.58 29.58 29.58 0.5K
11:22 29.56 29.56 29.51 29.51 3.6K
11:24 29.54 29.54 29.54 29.54 0.6K
11:26 29.71 29.72 29.71 29.72 0.5K
11:27 29.72 29.72 29.72 29.72 0.3K
11:28 29.75 29.75 29.71 29.71 1.1K
11:29 29.77 29.77 29.72 29.72 1.0K
11:30 29.78 29.78 29.78 29.78 0.2K
11:31 29.78 29.78 29.78 29.78 0.6K
11:32 29.70 29.70 29.70 29.70 0.5K
11:33 29.71 29.71 29.71 29.71 0.4K
11:34 29.71 29.71 29.71 29.71 0.2K
11:35 29.84 29.84 29.82 29.82 0.8K
11:36 29.81 29.81 29.81 29.81 0.2K
11:37 29.67 29.67 29.65 29.65 2.0K
11:38 29.62 29.64 29.51 29.51 6.6K
11:39 29.59 29.59 29.59 29.59 0.2K
11:40 29.56 29.67 29.56 29.67 1.9K
11:41 29.69 29.69 29.69 29.69 2.0K
11:42 29.63 29.71 29.63 29.71 0.4K
11:43 29.65 29.65 29.65 29.65 0.6K
11:44 29.68 29.68 29.68 29.68 0.4K
11:46 29.60 29.60 29.60 29.60 6.1K
11:48 29.70 29.70 29.70 29.70 0.3K
11:49 29.71 29.71 29.64 29.64 1.7K
11:50 29.54 29.54 29.54 29.54 0.8K
11:51 29.54 29.54 29.54 29.54 0.2K
11:52 29.54 29.54 29.54 29.54 3.4K
11:53 29.53 29.53 29.53 29.53 0.9K
11:54 29.56 29.60 29.55 29.55 1.9K
11:55 29.52 29.52 29.52 29.52 1.6K
11:57 29.60 29.60 29.60 29.60 1.0K
11:59 29.58 29.58 29.58 29.58 0.5K
12:00 29.56 29.56 29.55 29.55 0.5K
12:01 29.56 29.58 29.56 29.58 2.9K
12:03 29.63 29.63 29.63 29.63 0.4K
12:04 29.75 29.79 29.75 29.79 1.4K
12:05 29.79 29.79 29.79 29.79 1.2K
12:06 29.81 29.81 29.81 29.81 1.0K
12:07 29.80 29.80 29.73 29.73 0.4K
12:09 29.75 29.75 29.75 29.75 0.4K
12:10 29.76 29.76 29.76 29.76 0.4K
12:11 29.93 29.93 29.91 29.91 0.3K
12:12 29.91 29.91 29.91 29.91 1.7K
12:14 29.84 29.87 29.82 29.83 1.3K
12:15 29.81 29.81 29.77 29.77 0.7K
12:17 29.91 29.91 29.91 29.91 1.3K
12:18 29.98 29.99 29.98 29.99 25.5K
12:19 30.08 30.08 30.06 30.06 1.9K
12:21 30.07 30.11 30.07 30.09 2.8K
12:22 30.08 30.16 30.08 30.16 1.3K
12:23 30.11 30.13 30.10 30.13 2.5K
12:24 30.06 30.06 30.06 30.06 1.0K
12:25 30.04 30.13 30.02 30.08 2.7K
12:26 30.07 30.07 30.00 30.00 5.5K
12:27 29.96 29.96 29.96 29.96 1.0K
12:28 29.96 29.96 29.93 29.93 1.3K
12:29 29.92 29.92 29.90 29.90 1.2K
12:30 29.88 29.93 29.88 29.93 2.4K
12:32 29.91 29.91 29.91 29.91 1.1K
12:33 29.86 29.86 29.86 29.86 0.4K
12:35 29.93 29.93 29.87 29.88 0.6K
12:36 29.91 29.91 29.91 29.91 0.2K
12:37 29.98 30.01 29.98 30.01 0.6K
12:38 30.05 30.05 30.02 30.05 1.7K
12:41 29.96 29.96 29.96 29.95 0.5K
12:43 30.00 30.00 30.00 30.00 0.6K
12:44 30.01 30.01 30.01 30.01 0.3K
12:45 30.03 30.03 30.00 30.00 3.2K
12:46 30.06 30.06 30.06 30.06 0.3K
12:47 30.12 30.12 30.12 30.12 1.0K
12:49 30.08 30.12 30.08 30.10 1.1K
12:50 30.10 30.10 30.10 30.10 2.1K
12:51 30.11 30.11 30.11 30.11 0.4K
12:52 30.08 30.08 30.04 30.04 0.8K
12:53 30.05 30.05 30.05 30.05 0.1K
12:54 30.07 30.07 30.07 30.07 0.7K
12:55 30.03 30.03 30.00 30.00 2.7K
12:57 30.16 30.16 30.16 30.16 0.2K
12:58 30.16 30.19 30.13 30.19 0.8K
12:59 30.22 30.22 30.17 30.17 3.0K
13:00 30.16 30.22 30.16 30.22 0.4K
13:01 30.26 30.26 30.26 30.26 1.9K
13:02 30.33 30.36 30.32 30.36 5.5K
13:03 30.38 30.43 30.38 30.42 2.0K
13:04 30.34 30.34 30.34 30.34 3.6K
13:05 30.32 30.32 30.32 30.32 0.3K
13:06 30.32 30.37 30.32 30.37 0.4K
13:07 30.31 30.31 30.30 30.30 1.9K
13:10 30.35 30.36 30.34 30.34 1.1K
13:11 30.34 30.34 30.31 30.31 4.6K
13:12 30.35 30.38 30.35 30.38 2.5K
13:13 30.41 30.48 30.41 30.48 0.7K
13:14 30.45 30.45 30.45 30.45 0.7K
13:15 30.40 30.40 30.40 30.40 0.7K
13:18 30.37 30.37 30.35 30.35 0.6K
13:19 30.37 30.37 30.37 30.37 0.3K
13:21 30.44 30.44 30.41 30.41 0.5K
13:22 30.39 30.45 30.39 30.45 1.9K
13:23 30.46 30.46 30.46 30.46 1.8K
13:24 30.62 30.62 30.53 30.53 1.3K
13:25 30.61 30.64 30.61 30.64 0.9K
13:26 30.63 30.79 30.63 30.79 4.5K
13:27 30.77 30.85 30.77 30.83 1.3K
13:28 30.84 30.84 30.80 30.80 0.8K
13:29 30.80 30.80 30.80 30.80 1.2K
13:30 30.79 30.79 30.59 30.59 7.2K
13:31 30.63 30.78 30.63 30.74 8.0K
13:32 30.76 30.76 30.67 30.67 0.5K
13:33 30.63 30.71 30.63 30.70 1.1K
13:34 30.73 30.73 30.72 30.72 0.9K
13:35 30.74 30.74 30.74 30.74 3.0K
13:36 30.80 30.80 30.80 30.80 2.3K
13:37 30.83 30.83 30.72 30.72 2.7K
13:38 30.70 30.70 30.70 30.70 1.0K
13:39 30.78 30.78 30.78 30.78 1.1K
13:41 30.82 30.82 30.82 30.82 2.1K
13:42 30.79 30.82 30.79 30.82 3.7K
13:43 30.71 30.79 30.70 30.74 4.1K
13:44 30.78 30.78 30.78 30.78 5.0K
13:45 30.71 30.73 30.71 30.73 0.8K
13:46 30.75 30.75 30.73 30.74 1.0K
13:47 30.83 30.83 30.81 30.81 3.7K
13:48 30.79 30.80 30.79 30.80 0.9K
13:50 30.94 30.94 30.90 30.90 2.5K
13:51 30.93 30.93 30.93 30.93 0.6K
13:52 30.92 30.92 30.84 30.84 3.1K
13:53 30.84 30.86 30.84 30.86 2.2K
13:54 30.84 30.84 30.84 30.84 2.3K
13:55 30.72 30.72 30.72 30.72 1.4K
13:56 30.75 30.78 30.75 30.78 1.7K
13:58 30.85 30.85 30.85 30.85 0.5K
13:59 30.88 30.91 30.88 30.91 1.2K
14:00 30.88 30.88 30.88 30.88 0.7K
14:01 31.00 31.00 30.98 30.98 5.1K
14:02 31.00 31.00 30.98 31.00 3.3K
14:04 30.95 30.95 30.95 30.95 2.0K
14:05 30.91 30.91 30.90 30.90 1.3K
14:06 30.82 30.82 30.82 30.82 0.8K
14:07 30.88 30.93 30.88 30.93 2.3K
14:08 30.86 30.86 30.79 30.78 13.3K
14:09 30.87 30.87 30.87 30.87 0.3K
14:10 30.79 30.84 30.79 30.84 1.7K
14:11 30.79 30.83 30.79 30.83 0.4K
14:12 30.91 30.93 30.91 30.93 7.0K
14:14 31.00 31.00 31.00 31.00 2.1K
14:15 31.01 31.01 31.01 31.01 0.2K
14:16 31.03 31.03 31.03 31.03 1.3K
14:17 31.16 31.16 31.13 31.13 5.8K
14:18 31.12 31.16 31.09 31.16 7.6K
14:19 31.12 31.14 31.10 31.14 3.0K
14:21 31.11 31.11 31.11 31.11 0.6K
14:22 31.08 31.12 31.02 31.12 4.3K
14:23 31.14 31.18 31.13 31.18 1.4K
14:24 31.16 31.16 31.12 31.12 2.0K
14:25 31.19 31.19 31.19 31.19 0.6K
14:26 31.21 31.21 31.21 31.21 0.4K
14:27 31.20 31.20 31.14 31.17 0.6K
14:28 31.17 31.17 31.15 31.15 2.9K
14:29 31.16 31.19 31.16 31.17 2.7K
14:31 31.12 31.12 31.12 31.12 1.1K
14:32 31.03 31.03 31.03 31.03 0.6K
14:33 31.04 31.07 31.04 31.07 1.8K
14:34 31.11 31.11 31.09 31.09 1.1K
14:35 31.13 31.13 31.13 31.13 0.4K
14:36 31.21 31.21 31.21 31.21 0.3K
14:37 31.19 31.19 31.17 31.17 0.7K
14:38 31.13 31.13 31.13 31.13 0.4K
14:39 31.07 31.07 31.07 31.07 0.1K
14:40 31.05 31.05 31.03 31.03 8.0K
14:41 30.97 30.98 30.97 30.98 5.0K
14:42 31.02 31.02 31.02 31.02 0.4K
14:45 30.94 31.01 30.93 31.01 2.2K
14:46 30.93 30.93 30.93 30.93 0.3K
14:47 30.95 30.97 30.95 30.97 2.1K
14:48 30.98 30.98 30.98 30.98 8.6K
14:49 31.07 31.14 31.06 31.14 10.6K
14:50 31.13 31.13 31.10 31.10 1.0K
14:51 31.09 31.09 31.06 31.06 8.8K
14:54 31.02 31.05 31.01 31.05 1.7K
14:55 31.08 31.08 31.08 31.08 0.6K
14:56 31.05 31.05 31.05 31.04 0.7K
14:58 31.06 31.06 31.03 31.03 12.0K
14:59 31.03 31.03 31.03 31.03 4.4K
15:00 31.02 31.09 31.02 31.09 5.5K
15:01 31.06 31.06 31.06 31.06 2.0K
15:02 31.02 31.02 31.02 31.02 0.6K
15:03 31.01 31.01 31.00 31.00 0.6K
15:04 30.99 30.99 30.94 30.94 3.4K
15:05 30.95 30.95 30.95 30.95 1.3K
15:06 30.92 30.94 30.92 30.93 2.5K
15:07 30.77 30.87 30.77 30.87 2.4K
15:08 30.87 30.87 30.87 30.87 1.0K
15:09 30.89 30.89 30.87 30.87 1.2K
15:10 30.91 30.92 30.89 30.88 4.3K
15:13 30.86 30.91 30.86 30.91 7.3K
15:14 30.92 30.92 30.92 30.92 0.4K
15:15 30.93 30.93 30.92 30.92 5.4K
15:16 30.93 30.93 30.93 30.92 1.0K
15:17 31.00 31.07 31.00 31.07 6.5K
15:18 31.06 31.07 31.06 31.07 1.0K
15:19 31.04 31.04 31.04 31.04 0.3K
15:20 31.02 31.03 31.02 31.03 0.4K
15:21 30.96 30.99 30.95 30.95 2.7K
15:22 30.93 30.94 30.93 30.94 0.6K
15:23 30.95 31.02 30.95 31.02 0.5K
15:24 30.92 30.92 30.92 30.92 1.1K
15:25 30.94 30.94 30.94 30.94 0.3K
15:26 30.95 30.95 30.87 30.87 4.2K
15:27 30.87 30.87 30.84 30.84 1.5K
15:29 30.73 30.79 30.73 30.75 2.3K
15:30 30.76 30.78 30.76 30.77 2.1K
15:31 30.76 30.76 30.67 30.67 2.0K
15:32 30.67 30.67 30.63 30.63 1.2K
15:33 30.62 30.63 30.56 30.56 2.0K
15:34 30.55 30.56 30.54 30.54 3.1K
15:35 30.54 30.59 30.54 30.59 3.4K
15:36 30.64 30.68 30.64 30.68 0.9K
15:37 30.69 30.69 30.67 30.67 2.0K
15:38 30.69 30.69 30.59 30.59 3.8K
15:39 30.53 30.55 30.46 30.46 7.8K
15:40 30.49 30.51 30.44 30.44 5.8K
15:41 30.43 30.43 30.43 30.43 0.8K
15:42 30.41 30.41 30.40 30.41 6.6K
15:43 30.41 30.45 30.40 30.44 6.3K
15:44 30.39 30.42 30.39 30.42 1.4K
15:45 30.47 30.49 30.47 30.49 2.2K
15:46 30.48 30.48 30.48 30.48 2.8K
15:48 30.53 30.59 30.53 30.59 1.5K
15:49 30.60 30.68 30.60 30.67 3.3K
15:50 30.69 30.69 30.66 30.66 1.6K
15:51 30.63 30.67 30.63 30.67 1.8K
15:53 30.71 30.71 30.71 30.71 0.4K
15:54 30.73 30.75 30.73 30.75 1.2K
15:55 30.81 30.85 30.81 30.83 3.0K
15:56 30.83 30.86 30.76 30.84 1.6K
15:57 30.79 30.86 30.79 30.85 3.4K
15:58 30.88 30.97 30.88 30.96 4.6K
15:59 30.96 30.97 30.67 30.67 9.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据