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 86.25 86.25 86.25 86.25 58.5K
09:31 86.83 86.83 86.23 86.23 0.8K
09:32 87.20 88.18 87.20 88.18 11.8K
09:33 87.27 87.27 85.91 86.18 1.9K
09:34 84.91 86.01 84.91 86.01 1.5K
09:35 85.96 85.96 82.68 82.77 3.2K
09:36 84.85 84.85 84.48 84.48 0.7K
09:37 84.20 84.20 84.20 84.20 5.5K
09:39 84.81 84.81 84.81 84.81 0.3K
09:40 86.00 87.89 86.00 87.25 3.3K
09:42 86.49 87.04 86.49 87.04 1.6K
09:43 85.04 85.04 84.23 84.23 1.0K
09:44 85.12 86.56 85.12 86.01 9.6K
09:45 86.99 87.61 86.99 87.61 1.9K
09:46 87.35 87.35 87.01 87.09 2.2K
09:47 87.24 87.57 87.24 87.57 1.5K
09:48 88.87 89.00 88.60 88.62 2.0K
09:49 87.22 88.25 87.22 88.25 2.1K
09:50 86.88 87.26 86.88 87.26 1.6K
09:51 87.26 88.39 87.26 88.39 2.0K
09:52 88.76 89.81 88.76 89.51 5.2K
09:53 89.29 89.68 88.82 88.82 4.6K
09:54 88.29 88.96 88.29 88.96 3.6K
09:55 91.08 91.08 91.03 91.03 3.4K
09:56 91.05 92.06 91.05 92.06 4.4K
09:57 91.65 92.67 91.65 92.67 8.1K
09:58 92.37 93.91 92.37 93.91 4.4K
09:59 94.70 94.70 94.70 94.70 0.6K
10:00 94.93 95.90 94.93 95.90 5.1K
10:01 96.18 96.70 95.70 96.70 6.7K
10:02 97.97 98.98 97.97 98.79 11.1K
10:03 99.84 101.34 99.84 101.34 13.6K
10:04 102.77 102.99 101.00 101.00 18.0K
10:05 101.74 101.74 99.62 100.83 9.0K
10:06 101.08 105.65 101.08 105.12 19.3K
10:07 105.56 107.45 105.56 106.90 9.7K
10:08 105.51 106.00 104.75 104.75 26.6K
10:09 104.70 106.50 104.70 105.70 11.4K
10:10 105.51 106.17 104.58 105.41 10.5K
10:11 105.38 107.99 105.36 107.99 12.6K
10:12 108.70 108.70 107.28 107.98 18.2K
10:13 107.83 107.83 104.81 105.94 8.5K
10:14 105.41 105.43 104.52 104.68 6.4K
10:15 105.98 106.12 105.25 105.69 4.6K
10:16 105.87 109.14 105.87 109.14 10.0K
10:17 110.32 110.63 109.03 110.13 5.8K
10:18 110.16 111.89 109.38 111.46 7.2K
10:19 111.82 112.86 111.14 111.38 14.5K
10:20 110.64 110.64 108.01 109.82 14.5K
10:21 110.00 110.00 108.79 108.79 6.9K
10:22 107.78 109.83 107.78 109.83 5.0K
10:23 110.64 110.89 110.07 110.07 11.6K
10:24 110.38 110.38 109.19 109.19 1.8K
10:25 108.95 109.02 108.16 109.02 11.7K
10:26 109.08 109.99 108.70 108.70 7.7K
10:27 109.61 110.47 109.61 110.47 2.4K
10:28 110.73 110.96 109.08 109.26 10.1K
10:29 108.78 108.78 108.78 108.78 0.7K
10:30 109.04 110.01 109.04 110.01 9.3K
10:31 109.60 111.43 109.60 111.43 4.5K
10:32 112.44 114.57 112.44 114.22 12.9K
10:33 114.07 114.47 112.55 113.06 13.1K
10:34 113.43 113.43 112.71 112.71 10.5K
10:35 113.61 113.61 112.39 112.99 1.6K
10:36 113.43 113.43 112.50 112.50 6.4K
10:37 110.19 110.19 109.32 109.42 3.6K
10:38 108.86 108.94 106.75 107.84 10.2K
10:39 107.86 108.88 107.86 108.65 7.8K
10:40 108.57 109.49 108.47 109.49 4.5K
10:41 109.48 111.29 109.48 110.33 4.9K
10:42 110.52 110.52 108.74 108.83 10.1K
10:43 110.85 110.85 110.85 110.85 0.4K
10:44 110.28 110.28 110.28 110.28 3.3K
10:46 112.08 114.19 112.08 114.19 6.2K
10:47 113.85 113.85 112.91 113.67 4.2K
10:48 114.34 114.52 113.90 114.52 8.3K
10:49 115.83 116.84 115.52 115.52 6.3K
10:50 116.52 116.59 115.70 116.59 12.2K
10:51 115.46 115.46 114.51 114.51 11.4K
10:52 114.99 115.52 114.99 115.52 6.4K
10:53 114.69 114.81 111.75 112.03 13.0K
10:55 111.03 111.03 110.04 110.74 6.3K
10:56 110.35 110.57 110.29 110.51 4.4K
10:57 110.56 111.71 110.56 111.36 4.1K
10:58 113.09 114.36 113.09 114.36 2.7K
10:59 115.08 115.08 113.18 114.28 16.5K
11:01 113.79 115.39 113.79 115.39 15.2K
11:02 116.38 116.59 115.33 115.33 3.9K
11:03 115.72 115.72 115.27 115.27 1.3K
11:04 116.06 118.50 116.06 118.33 8.9K
11:05 119.38 119.97 119.10 119.97 5.4K
11:06 120.36 120.42 118.06 119.32 5.3K
11:07 119.04 120.40 118.23 118.23 15.0K
11:08 119.76 119.76 119.76 119.76 2.5K
11:10 121.34 121.82 120.79 120.79 5.2K
11:11 120.68 121.47 120.68 120.81 4.2K
11:12 120.69 121.78 120.69 121.63 4.5K
11:13 121.66 121.66 120.36 120.36 4.2K
11:14 120.24 120.24 119.34 119.67 13.6K
11:15 119.88 119.88 119.88 119.88 1.2K
11:16 120.95 120.95 119.66 120.24 8.3K
11:17 122.50 122.50 121.78 122.18 2.2K
11:18 122.00 122.55 122.00 122.55 4.1K
11:19 122.16 122.73 122.03 122.53 2.3K
11:20 123.12 123.12 121.82 121.82 6.3K
11:21 122.68 124.41 122.68 124.27 9.9K
11:22 123.98 124.44 123.15 123.15 8.0K
11:23 122.76 123.03 122.76 122.79 4.6K
11:24 123.50 123.50 123.34 123.34 3.3K
11:26 124.41 124.75 123.36 124.75 3.1K
11:27 124.15 124.15 124.15 124.15 1.5K
11:28 124.52 124.52 124.44 124.44 2.3K
11:29 124.98 124.98 123.57 124.17 2.6K
11:30 125.53 126.43 124.86 126.43 9.2K
11:31 126.27 126.27 124.62 125.53 4.5K
11:32 125.60 125.97 125.60 125.93 5.6K
11:33 126.02 126.05 125.04 125.04 11.2K
11:34 125.82 126.53 125.05 126.53 5.5K
11:35 125.89 126.36 125.22 126.36 5.5K
11:36 126.36 126.36 125.81 126.02 1.9K
11:37 126.52 126.52 126.23 126.23 3.0K
11:38 123.65 125.04 123.65 125.04 6.3K
11:39 123.35 123.38 123.35 123.38 0.9K
11:40 122.69 122.93 122.22 122.22 6.8K
11:41 123.35 123.98 123.35 123.55 9.8K
11:42 122.06 122.06 121.43 121.66 4.8K
11:43 120.63 122.08 120.63 122.08 8.1K
11:44 122.63 122.63 121.57 122.52 6.4K
11:45 123.54 124.18 123.32 124.18 5.1K
11:46 124.05 124.05 124.05 124.05 1.7K
11:47 123.67 123.67 122.04 122.16 5.2K
11:48 121.10 121.27 121.10 121.27 8.4K
11:49 120.04 120.20 120.00 120.20 7.6K
11:50 119.65 120.07 119.15 119.15 7.1K
11:51 118.68 118.68 118.24 118.24 4.7K
11:52 119.28 120.08 119.08 119.08 2.2K
11:53 118.71 119.16 118.71 118.93 2.1K
11:54 119.79 119.79 118.93 119.01 3.2K
11:55 117.83 118.28 117.79 117.79 3.9K
11:56 117.84 117.84 117.79 117.79 3.6K
11:58 118.08 118.08 118.08 118.08 1.7K
11:59 117.88 118.74 117.88 118.74 2.0K
12:00 120.13 120.95 120.13 120.95 4.8K
12:01 119.88 119.88 119.63 119.62 2.2K
12:02 118.35 118.35 118.35 118.35 1.0K
12:04 120.21 120.21 120.21 120.21 0.7K
12:06 119.57 120.14 119.57 120.14 0.6K
12:07 120.07 120.07 120.07 120.07 0.6K
12:08 119.54 119.54 119.54 119.54 0.3K
12:09 120.18 120.18 119.85 119.85 2.5K
12:10 121.58 121.58 121.58 121.58 1.3K
12:11 121.76 122.33 121.76 122.33 1.7K
12:12 122.03 122.03 121.25 121.25 2.8K
12:14 121.78 121.78 121.78 121.78 0.3K
12:15 121.92 122.53 121.92 122.53 1.2K
12:16 123.02 123.49 123.02 123.49 7.1K
12:17 124.73 125.34 124.73 125.34 1.2K
12:18 125.35 125.36 124.63 124.63 2.8K
12:19 125.23 125.34 125.23 125.33 2.0K
12:20 125.12 125.12 123.86 124.15 7.0K
12:21 124.34 124.39 123.74 123.74 1.9K
12:23 124.56 125.08 124.56 125.08 0.9K
12:24 124.51 124.51 124.51 124.51 1.9K
12:26 124.07 124.07 122.83 122.83 1.1K
12:27 123.09 123.09 123.09 123.09 2.4K
12:30 123.84 124.17 123.84 124.17 1.5K
12:33 123.73 123.73 123.73 123.73 1.1K
12:35 125.05 125.05 125.05 125.05 0.1K
12:36 126.00 127.33 126.00 126.50 7.1K
12:37 127.13 127.13 127.13 127.13 0.6K
12:38 127.40 127.47 126.71 127.41 1.3K
12:39 127.28 127.34 127.25 127.25 1.4K
12:40 128.04 128.04 125.92 125.92 7.2K
12:41 126.92 126.92 126.49 126.49 2.0K
12:43 125.50 125.50 125.50 125.50 0.9K
12:44 124.88 125.77 124.88 125.77 3.5K
12:45 125.41 125.41 125.41 125.41 0.5K
12:47 124.60 124.60 124.60 124.60 2.2K
12:48 124.61 125.16 124.61 125.16 2.2K
12:49 125.23 125.23 124.54 124.54 1.7K
12:51 125.96 126.30 125.96 126.30 2.4K
12:52 126.32 126.32 125.66 125.93 4.3K
12:53 126.58 126.58 126.58 126.58 0.1K
12:54 126.59 127.00 126.59 127.00 1.6K
12:55 127.54 127.54 126.91 126.91 3.7K
12:56 127.16 127.16 126.00 126.00 1.1K
12:58 126.09 126.09 126.09 126.09 4.5K
13:03 127.30 127.35 127.17 127.17 2.1K
13:04 127.54 127.56 127.54 127.56 1.2K
13:05 127.15 127.15 127.15 127.15 0.6K
13:06 125.97 125.97 125.97 125.97 0.7K
13:07 125.93 125.93 125.47 125.47 2.3K
13:08 125.81 125.81 125.56 125.56 1.2K
13:09 125.57 125.57 125.57 125.57 1.7K
13:10 124.31 124.31 124.31 124.31 1.7K
13:11 124.00 124.10 124.00 124.10 2.6K
13:12 125.38 125.38 125.05 125.05 1.9K
13:13 126.19 126.19 125.43 125.43 2.5K
13:14 126.42 126.56 126.42 126.56 6.4K
13:17 125.04 125.04 125.04 125.04 1.3K
13:19 125.06 125.06 125.06 125.06 3.8K
13:20 123.81 123.81 123.81 123.81 0.3K
13:21 123.57 124.20 123.57 124.20 1.7K
13:22 124.96 124.96 124.96 124.96 0.8K
13:23 124.80 124.80 124.80 124.80 1.5K
13:24 123.67 123.67 123.67 123.67 2.0K
13:27 123.00 123.00 123.00 123.00 3.4K
13:31 122.04 122.04 121.60 121.92 2.8K
13:34 124.00 124.43 124.00 124.43 1.5K
13:36 124.55 124.55 124.55 124.55 0.8K
13:37 124.52 124.52 124.52 124.52 3.8K
13:38 125.80 125.85 125.80 125.85 1.4K
13:39 125.69 125.69 125.38 125.38 1.5K
13:44 126.00 126.00 123.75 123.75 7.6K
13:50 124.51 124.55 124.51 124.55 2.1K
13:55 125.83 125.83 125.83 125.83 2.6K
13:57 125.38 125.51 125.38 125.51 6.2K
13:59 125.25 125.25 125.25 125.25 0.9K
14:00 124.79 124.79 124.38 124.38 1.1K
14:01 124.45 124.45 124.45 124.45 0.4K
14:02 123.82 123.82 123.82 123.82 3.9K
14:05 125.43 127.31 125.43 127.31 2.8K
14:06 126.99 126.99 126.99 126.99 0.8K
14:07 127.35 127.35 127.35 127.35 0.5K
14:08 127.13 127.41 127.13 127.41 3.8K
14:10 129.79 129.79 129.64 129.64 2.7K
14:11 128.94 128.94 128.94 128.94 1.3K
14:12 130.75 130.75 130.74 130.74 0.9K
14:13 130.68 131.50 130.68 131.50 1.6K
14:14 131.18 131.18 130.28 130.35 1.1K
14:15 130.12 130.12 130.12 130.12 1.5K
14:16 129.89 130.53 129.89 130.53 1.7K
14:17 130.45 130.45 130.45 130.45 0.2K
14:18 130.17 130.70 130.06 130.70 2.9K
14:19 131.78 131.78 131.78 131.78 1.0K
14:21 130.31 130.31 127.92 127.92 3.7K
14:22 126.28 126.28 126.28 126.28 1.5K
14:23 126.94 126.94 126.94 126.94 2.4K
14:27 125.73 125.73 124.68 124.68 3.2K
14:28 125.56 125.56 125.10 125.10 1.3K
14:29 125.98 125.98 125.98 125.98 0.9K
14:31 128.29 129.97 128.29 129.97 2.7K
14:32 129.88 129.88 129.66 129.66 1.5K
14:33 130.00 130.00 130.00 130.00 0.8K
14:34 130.47 130.47 130.47 130.47 1.5K
14:37 129.50 129.50 129.50 129.50 0.2K
14:38 129.35 129.35 129.35 129.35 1.0K
14:42 127.43 127.89 127.43 127.58 3.5K
14:44 127.67 127.67 127.67 127.67 0.4K
14:47 128.17 128.17 128.17 128.17 2.1K
14:48 125.79 125.79 125.79 125.79 1.1K
14:49 126.65 126.65 126.65 126.65 0.6K
14:52 127.29 127.29 127.29 127.29 0.7K
14:54 127.28 127.28 127.28 127.28 1.1K
14:56 127.17 127.17 127.17 127.17 0.3K
14:57 127.17 127.17 127.17 127.17 0.7K
14:59 126.64 126.64 126.64 126.64 0.5K
15:00 126.45 126.45 126.33 126.33 0.4K
15:01 127.01 127.22 125.88 125.88 1.7K
15:02 125.55 125.55 125.55 125.55 0.3K
15:03 125.66 125.66 124.66 124.66 2.3K
15:04 125.05 125.05 125.05 125.05 1.0K
15:06 124.31 124.31 124.31 124.31 2.4K
15:07 124.12 124.12 124.12 124.12 0.6K
15:08 123.78 123.89 123.78 123.89 1.3K
15:09 125.91 125.91 125.91 125.91 5.8K
15:12 127.13 127.13 127.13 127.13 1.9K
15:13 127.13 127.13 126.72 126.72 2.3K
15:14 126.38 126.38 126.38 126.38 5.8K
15:18 124.41 124.41 124.41 124.41 0.9K
15:21 126.25 126.25 126.25 126.25 2.3K
15:23 127.13 127.13 127.07 127.07 1.6K
15:24 126.81 126.81 126.81 126.81 1.0K
15:26 129.20 129.20 129.20 129.20 0.7K
15:27 129.33 129.33 128.31 128.31 3.0K
15:30 128.42 128.42 128.01 128.01 1.6K
15:33 128.13 128.51 128.13 128.51 2.2K
15:34 128.33 128.35 128.33 128.35 1.1K
15:35 129.28 130.47 129.28 130.47 4.3K
15:37 130.02 130.02 130.02 130.02 8.5K
15:38 128.93 129.28 128.82 128.82 1.5K
15:39 128.86 128.86 128.72 128.72 0.4K
15:40 128.74 128.83 128.74 128.82 2.8K
15:44 128.78 128.78 128.17 128.17 5.2K
15:45 127.81 127.81 127.81 127.81 0.6K
15:46 127.46 127.83 127.46 127.83 2.6K
15:47 127.53 127.53 127.53 127.53 8.6K
15:48 126.73 126.73 126.65 126.65 3.3K
15:49 127.23 127.23 127.23 127.23 16.4K
15:52 126.44 126.44 126.44 126.44 1.4K
15:53 127.33 127.33 127.33 127.33 3.7K
15:54 126.08 126.08 126.08 126.08 0.3K
15:55 125.00 125.35 125.00 125.35 1.4K
15:56 124.61 124.97 124.61 124.97 6.1K
15:57 126.32 126.32 126.32 126.32 1.5K
15:58 127.40 127.54 126.92 127.54 2.9K
15:59 126.94 127.42 126.57 126.57 39.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据