Tradr 2X Long QBTS Daily ETF (QBTX)

QBTX
🏛️ 美国 →
184.49
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 32.02 33.50 32.02 33.50 60.0K
09:31 32.82 34.23 32.82 34.23 3.9K
09:32 33.54 33.55 33.54 33.55 2.5K
09:33 30.81 31.18 30.81 31.04 7.0K
09:34 31.23 31.53 30.78 31.16 5.9K
09:35 30.67 30.67 29.45 29.45 3.3K
09:36 29.27 29.75 29.27 29.75 8.0K
09:38 28.71 28.71 28.71 28.71 8.3K
09:41 28.29 28.29 26.67 26.67 0.9K
09:42 26.69 26.69 26.69 26.69 5.6K
09:43 28.24 28.62 28.24 28.62 5.0K
09:44 29.20 29.20 28.81 28.89 8.7K
09:46 28.92 28.92 28.92 28.92 0.5K
09:47 29.04 29.04 29.04 29.04 4.0K
09:48 29.73 29.73 28.87 28.87 1.7K
09:49 28.99 28.99 28.99 28.99 3.9K
09:50 29.29 30.00 29.29 29.86 11.0K
09:51 29.78 29.87 29.75 29.83 4.2K
09:52 29.80 29.80 29.80 29.80 0.1K
09:53 29.80 30.00 29.80 30.00 1.6K
09:54 30.63 30.63 30.63 30.63 0.1K
09:55 30.61 30.68 30.50 30.50 2.7K
09:56 31.29 31.45 30.92 30.92 4.9K
09:57 30.87 30.87 30.85 30.85 2.8K
09:59 29.97 29.97 29.97 29.97 0.4K
10:00 30.45 31.02 30.45 31.02 2.3K
10:01 31.21 31.21 30.39 30.72 4.1K
10:02 30.73 31.11 30.73 31.11 1.8K
10:03 31.39 31.47 31.39 31.47 3.4K
10:04 32.18 32.18 31.86 31.86 1.1K
10:05 32.42 32.42 32.42 32.42 0.2K
10:06 31.28 31.28 31.28 31.28 5.2K
10:07 31.90 31.90 31.90 31.90 0.4K
10:10 32.45 32.45 32.45 32.45 0.8K
10:11 32.63 32.63 32.44 32.43 4.5K
10:12 32.35 32.35 32.35 32.35 2.4K
10:13 32.20 32.20 32.20 32.20 0.3K
10:14 32.45 32.45 32.45 32.45 0.5K
10:15 32.42 32.42 32.42 32.42 5.4K
10:21 32.89 33.24 32.89 33.24 2.3K
10:23 32.93 32.93 32.93 32.93 0.7K
10:25 32.93 32.93 32.93 32.93 1.2K
10:27 34.17 34.41 34.17 34.41 1.5K
10:29 34.77 34.77 34.33 34.55 2.2K
10:30 35.00 35.44 35.00 35.23 3.0K
10:31 35.86 35.86 35.39 35.74 0.6K
10:32 35.39 35.39 35.11 35.11 3.2K
10:34 35.08 35.08 34.75 34.75 0.7K
10:35 34.87 34.87 34.87 34.87 1.1K
10:38 33.60 33.77 33.60 33.66 1.4K
10:39 33.77 33.77 33.71 33.71 1.7K
10:40 33.64 33.64 33.64 33.64 3.4K
10:43 33.52 33.52 33.52 33.52 0.3K
10:44 33.89 34.03 33.89 34.03 0.8K
10:45 34.70 34.83 34.70 34.83 5.2K
10:46 35.42 35.42 35.42 35.42 1.6K
10:48 35.54 35.54 35.52 35.52 4.4K
10:54 35.66 35.66 35.66 35.66 0.5K
10:55 35.54 35.67 35.54 35.67 2.2K
10:56 35.57 35.57 35.57 35.57 1.2K
10:57 35.57 35.57 35.57 35.57 1.7K
10:58 36.00 36.00 36.00 36.00 0.5K
10:59 35.75 35.75 35.75 35.75 1.0K
11:00 35.22 35.22 35.22 35.22 1.9K
11:02 35.25 35.25 34.74 34.74 0.4K
11:03 34.71 34.71 34.71 34.71 0.3K
11:04 34.98 35.28 34.98 35.28 1.9K
11:07 35.95 35.95 35.95 35.95 1.9K
11:09 35.88 35.88 35.88 35.88 0.6K
11:10 36.10 36.10 36.10 36.10 2.0K
11:12 36.03 36.03 36.03 36.03 2.0K
11:14 36.30 36.30 36.30 36.30 0.2K
11:15 36.43 36.54 36.43 36.54 3.1K
11:16 36.98 37.23 36.98 37.23 1.5K
11:17 36.85 36.85 36.85 36.85 1.7K
11:18 37.09 37.09 37.09 37.09 0.2K
11:20 37.20 37.41 37.20 37.41 3.1K
11:22 37.41 37.53 37.41 37.53 2.0K
11:23 37.45 37.45 37.45 37.45 4.8K
11:26 38.02 38.02 38.02 38.02 2.1K
11:28 37.93 37.93 37.93 37.93 0.8K
11:30 37.98 37.98 37.69 37.69 3.6K
11:31 37.47 37.47 37.47 37.47 0.1K
11:32 37.87 37.87 37.87 37.87 0.2K
11:33 37.35 37.35 37.35 37.35 2.3K
11:37 36.61 36.61 36.61 36.61 0.7K
11:40 37.26 37.26 37.26 37.26 0.4K
11:42 37.47 37.47 37.47 37.47 0.5K
11:45 37.83 37.83 37.83 37.83 1.1K
11:48 37.46 37.46 37.46 37.46 0.3K
11:51 37.00 37.00 37.00 37.00 1.5K
11:53 36.96 36.96 36.90 36.90 0.6K
11:56 37.01 37.01 37.01 37.01 0.2K
11:59 37.02 37.02 37.02 37.02 0.1K
12:01 37.37 37.37 37.37 37.37 0.2K
12:02 37.35 37.35 37.35 37.35 0.9K
12:11 36.73 36.73 36.73 36.73 0.9K
12:12 36.56 36.56 36.56 36.56 1.2K
12:18 36.30 36.30 36.30 36.30 2.0K
12:19 36.54 36.54 36.54 36.54 0.9K
12:22 36.31 36.31 36.00 36.00 0.4K
12:23 35.68 35.89 35.68 35.89 0.6K
12:24 36.00 36.00 36.00 36.00 2.7K
12:28 37.36 37.36 37.36 37.36 1.4K
12:33 37.18 37.18 37.18 37.18 0.3K
12:34 37.22 37.42 37.22 37.42 1.0K
12:35 37.54 37.54 37.54 37.54 0.9K
12:36 37.53 37.53 37.53 37.53 4.5K
12:43 38.00 38.00 38.00 38.00 3.9K
12:44 38.01 38.01 38.01 38.01 0.5K
12:49 37.95 37.95 37.95 37.95 0.2K
12:55 38.07 38.07 38.07 38.07 3.0K
13:01 38.71 38.71 38.71 38.71 0.5K
13:03 38.57 38.70 38.57 38.70 2.9K
13:09 39.17 39.17 39.17 39.17 1.1K
13:13 39.50 39.50 39.50 39.50 6.3K
13:14 39.86 39.86 39.86 39.86 1.6K
13:15 39.92 40.20 39.92 40.20 11.4K
13:16 39.92 39.92 39.92 39.92 1.1K
13:17 39.88 40.58 39.88 40.32 4.5K
13:19 41.06 41.06 41.06 41.06 1.2K
13:20 41.57 41.57 41.57 41.57 0.4K
13:21 41.57 41.57 41.33 41.33 3.9K
13:23 42.00 42.00 42.00 42.00 0.7K
13:24 42.21 42.55 42.21 42.55 2.8K
13:25 42.43 42.66 42.43 42.53 1.6K
13:26 42.05 42.05 42.05 42.05 1.9K
13:27 42.31 42.31 42.31 42.31 2.3K
13:31 41.68 41.68 41.68 41.68 0.2K
13:32 41.38 41.64 41.38 41.64 3.3K
13:36 43.00 43.72 43.00 43.72 2.3K
13:37 43.98 43.98 43.98 43.98 0.2K
13:38 44.21 44.21 43.93 43.93 4.7K
13:39 44.06 44.21 44.06 44.21 1.4K
13:40 44.32 44.32 43.65 43.65 1.8K
13:41 44.21 44.21 44.15 44.15 1.9K
13:42 44.51 44.51 44.51 44.51 1.6K
13:43 44.45 44.45 44.45 44.45 0.4K
13:44 44.06 44.06 44.06 44.06 3.1K
13:49 44.44 44.45 44.44 44.45 5.8K
13:51 44.51 44.51 44.51 44.51 1.6K
13:52 44.79 44.79 44.79 44.79 0.1K
13:53 44.88 45.07 44.88 45.07 1.2K
13:55 45.50 45.50 45.49 45.49 1.3K
13:56 45.51 45.51 45.50 45.50 5.4K
13:57 45.04 45.08 45.04 45.08 4.9K
13:58 45.43 45.43 45.43 45.43 2.0K
13:59 45.20 45.20 45.20 45.20 0.2K
14:00 45.19 45.19 44.47 44.47 2.9K
14:01 44.50 44.50 44.50 44.50 0.2K
14:03 44.74 44.74 44.24 44.24 1.0K
14:04 44.09 44.09 44.08 44.09 7.0K
14:05 44.08 44.08 44.08 44.08 0.6K
14:06 42.92 42.92 42.80 42.80 2.2K
14:07 43.10 43.10 43.10 43.10 0.5K
14:08 43.87 43.87 43.87 43.87 3.2K
14:16 42.48 42.48 42.48 42.48 2.6K
14:19 42.78 42.78 42.78 42.78 0.3K
14:20 42.79 42.79 42.56 42.56 2.8K
14:23 42.62 42.62 42.62 42.62 1.6K
14:39 42.45 42.45 42.45 42.45 3.6K
14:47 42.18 42.18 42.18 42.18 1.1K
14:50 42.69 42.69 42.69 42.69 0.7K
14:51 42.89 42.89 42.89 42.89 0.3K
14:52 42.79 42.79 42.79 42.79 1.7K
14:53 43.04 43.47 43.04 43.40 3.2K
14:54 43.28 43.28 43.28 43.28 1.1K
14:55 43.18 43.18 43.18 43.18 1.7K
15:02 43.00 43.00 43.00 43.00 0.4K
15:04 43.11 43.11 43.11 43.11 0.7K
15:05 43.27 43.27 43.27 43.27 0.5K
15:09 42.53 42.53 42.53 42.53 0.4K
15:13 42.90 42.90 42.90 42.90 1.1K
15:22 42.98 42.98 42.98 42.98 0.3K
15:24 43.54 43.54 43.54 43.54 1.1K
15:25 43.36 43.36 43.36 43.36 0.1K
15:26 43.00 43.00 43.00 43.00 1.3K
15:29 43.81 44.21 43.81 44.21 0.5K
15:30 44.11 44.65 44.11 44.63 2.4K
15:31 45.03 45.10 44.60 44.60 4.3K
15:36 44.31 44.64 44.31 44.64 2.0K
15:37 45.18 45.31 45.18 45.31 2.1K
15:38 45.26 45.26 44.85 44.86 1.8K
15:41 45.30 45.30 45.30 45.30 1.0K
15:42 44.93 44.93 44.93 44.93 0.1K
15:43 44.41 44.41 44.08 44.08 3.6K
15:47 43.60 43.60 43.60 43.60 0.7K
15:51 43.84 43.84 43.84 43.84 0.5K
15:53 43.78 43.87 43.71 43.71 2.4K
15:55 43.18 43.18 42.68 42.68 1.9K
15:56 43.01 43.22 42.76 42.76 3.1K
15:57 42.60 42.60 42.60 42.60 1.6K
15:58 42.68 42.68 42.68 42.68 0.3K
15:59 43.05 43.33 43.05 43.33 13.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据