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 91.00 91.00 90.22 90.22 34.8K
09:31 91.53 91.53 91.18 91.18 1.4K
09:32 90.21 90.23 90.03 90.03 3.0K
09:33 90.20 90.20 90.20 90.20 1.9K
09:34 91.46 93.77 91.46 93.77 4.3K
09:35 92.07 92.07 92.07 92.07 0.3K
09:36 92.50 92.50 92.50 92.50 1.1K
09:37 92.33 92.33 92.33 92.33 0.2K
09:38 91.35 91.35 91.35 91.35 2.5K
09:40 93.71 94.35 93.61 93.61 9.3K
09:41 92.86 92.86 92.25 92.25 2.4K
09:43 92.60 92.61 92.60 92.61 2.3K
09:44 91.81 93.50 91.81 93.50 3.0K
09:45 92.36 92.36 92.36 92.36 0.9K
09:51 92.30 92.30 92.30 92.30 0.2K
09:52 92.20 92.20 92.20 92.20 0.8K
09:54 93.92 94.04 93.34 93.34 4.0K
09:55 94.66 94.66 94.66 94.66 2.9K
09:56 94.46 94.46 94.46 94.46 2.6K
10:00 95.45 95.83 95.34 95.34 3.0K
10:01 97.00 97.00 96.52 96.52 3.2K
10:02 96.74 96.95 96.17 96.17 2.3K
10:04 97.12 97.12 97.12 97.12 1.6K
10:06 96.76 97.17 96.76 97.17 4.2K
10:07 97.02 97.02 97.02 97.02 2.4K
10:09 97.16 97.16 97.16 97.16 0.4K
10:10 96.10 96.10 96.10 96.10 1.2K
10:11 96.80 97.57 96.80 97.57 2.6K
10:12 97.50 97.50 97.50 97.50 1.7K
10:13 98.18 98.18 98.18 98.18 1.7K
10:14 98.10 98.68 98.10 98.68 1.0K
10:15 98.75 98.75 97.82 97.82 5.2K
10:16 97.69 97.69 97.69 97.69 1.0K
10:17 98.03 98.03 98.03 98.03 0.8K
10:18 97.21 97.21 97.21 97.21 4.3K
10:19 97.65 97.65 97.65 97.64 2.2K
10:21 97.58 97.58 97.58 97.58 1.0K
10:24 97.54 97.80 97.54 97.80 1.4K
10:26 97.30 97.30 97.30 97.30 0.2K
10:27 96.85 97.11 96.81 97.11 1.4K
10:28 97.75 97.75 97.75 97.75 4.4K
10:34 98.19 98.19 98.19 98.19 1.3K
10:37 96.97 96.97 96.97 96.97 0.6K
10:38 97.45 97.45 97.45 97.45 0.7K
10:40 97.72 97.72 97.72 97.72 0.6K
10:41 97.12 97.12 97.12 97.12 1.1K
10:43 96.98 96.98 96.98 96.98 2.4K
10:44 98.43 98.43 98.43 98.43 2.4K
10:45 99.50 99.50 99.50 99.50 0.4K
10:46 99.47 99.47 99.29 99.29 3.7K
10:48 98.97 98.97 98.97 98.97 0.5K
10:49 97.79 97.86 97.79 97.86 1.4K
10:51 96.97 97.62 96.92 97.27 2.8K
10:52 97.17 97.46 97.17 97.46 0.8K
10:53 97.96 97.96 97.96 97.96 2.3K
10:58 98.96 98.96 98.91 98.91 2.4K
11:00 99.52 99.52 99.52 99.51 4.1K
11:01 99.86 99.86 99.86 99.86 5.7K
11:02 99.98 100.29 99.98 100.29 1.2K
11:03 100.96 101.24 100.77 100.77 2.1K
11:05 100.65 100.97 100.65 100.97 1.5K
11:06 100.71 100.71 99.87 99.87 4.2K
11:07 99.67 99.67 98.88 98.88 5.2K
11:08 98.16 98.16 98.16 98.16 3.1K
11:09 98.41 98.43 98.26 98.43 2.8K
11:11 97.59 97.59 97.59 97.59 1.6K
11:12 98.01 98.06 97.78 97.78 3.2K
11:17 96.01 96.01 96.01 96.01 0.5K
11:18 96.36 96.36 96.36 96.36 0.7K
11:19 96.35 96.35 96.35 96.35 0.4K
11:20 97.67 97.67 97.67 97.67 1.7K
11:25 96.04 96.04 96.04 96.04 2.7K
11:28 96.42 96.42 96.42 96.42 0.6K
11:29 95.88 95.88 95.75 95.75 1.8K
11:30 95.57 95.68 95.47 95.68 0.7K
11:33 96.61 96.61 96.61 96.61 5.5K
11:34 95.60 95.60 95.60 95.60 1.0K
11:36 96.00 96.00 96.00 96.00 0.2K
11:38 96.55 96.55 96.55 96.55 0.9K
11:41 97.22 97.22 97.22 97.22 0.4K
11:42 97.54 97.54 97.54 97.54 0.3K
11:44 97.58 97.58 97.58 97.58 0.9K
11:49 97.90 97.90 97.90 97.90 1.5K
11:55 97.63 97.63 97.63 97.63 0.4K
11:57 95.97 95.97 95.97 95.97 1.3K
12:02 95.64 95.73 95.64 95.73 0.2K
12:04 95.70 95.70 95.70 95.70 0.6K
12:05 95.36 95.36 95.36 95.36 0.2K
12:07 95.82 95.82 95.82 95.82 0.7K
12:10 95.83 95.83 95.83 95.83 0.5K
12:17 96.77 96.77 96.77 96.77 0.5K
12:18 96.94 96.94 96.94 96.94 0.3K
12:19 97.56 97.56 97.56 97.56 1.7K
12:27 97.30 97.30 97.30 97.30 0.7K
12:30 96.44 96.44 96.43 96.43 0.8K
12:31 96.54 96.54 96.54 96.54 0.9K
12:35 95.70 95.70 95.70 95.70 0.4K
12:42 95.73 95.73 95.73 95.73 1.4K
12:43 95.46 95.46 95.46 95.46 2.0K
12:45 95.79 95.79 95.79 95.79 0.2K
12:46 96.04 96.04 95.36 95.36 0.4K
12:47 95.41 95.41 95.41 95.41 1.1K
12:48 95.31 95.31 95.31 95.31 0.5K
12:51 95.36 95.36 95.32 95.32 1.7K
13:04 95.54 95.54 95.54 95.54 2.0K
13:15 94.72 94.72 94.72 94.72 0.6K
13:20 94.57 94.57 94.57 94.57 0.8K
13:23 94.30 94.30 94.30 94.30 0.2K
13:25 93.48 93.48 93.29 93.29 1.9K
13:27 93.19 93.19 93.19 93.19 1.4K
13:28 92.72 92.72 92.72 92.72 1.8K
13:32 91.86 91.86 91.86 91.86 1.5K
13:33 92.24 92.24 92.19 92.19 0.7K
13:34 92.80 92.80 92.80 92.80 0.5K
13:35 92.63 92.84 92.63 92.84 1.8K
13:36 93.50 93.50 93.50 93.50 1.5K
13:39 93.08 93.08 93.08 93.08 3.2K
13:44 92.94 92.94 92.94 92.94 2.6K
13:46 92.98 92.98 92.98 92.98 0.8K
13:48 92.01 92.07 92.01 92.07 3.3K
13:49 91.62 91.77 91.62 91.77 0.7K
13:50 91.62 91.62 90.89 91.00 3.4K
13:51 91.10 91.10 91.10 91.10 0.2K
13:52 90.62 90.62 90.46 90.46 0.9K
13:53 90.65 90.65 90.65 90.65 6.0K
13:55 90.16 90.16 90.16 90.16 3.5K
13:57 89.80 89.80 89.69 89.69 1.5K
13:58 90.00 90.00 89.77 89.77 0.9K
14:00 90.50 91.03 90.50 90.77 2.4K
14:01 90.67 91.51 90.67 91.44 6.5K
14:02 91.30 91.30 91.08 91.08 3.7K
14:06 90.50 90.50 90.50 90.50 1.7K
14:07 89.62 89.62 89.58 89.58 1.4K
14:08 89.58 89.58 89.58 89.58 0.5K
14:09 89.59 89.59 89.59 89.59 0.8K
14:10 89.01 89.01 89.01 89.01 2.3K
14:11 89.08 89.08 89.08 89.08 0.7K
14:12 89.44 89.44 89.44 89.44 0.1K
14:13 89.47 89.47 89.47 89.47 2.6K
14:15 88.00 88.00 88.00 88.00 1.1K
14:16 87.82 87.82 87.82 87.82 0.7K
14:17 88.45 88.45 88.31 88.31 0.7K
14:18 87.91 88.16 87.91 88.16 5.0K
14:22 89.44 89.44 89.38 89.38 2.6K
14:27 90.24 90.24 90.24 90.24 0.2K
14:28 90.60 90.60 90.56 90.56 2.2K
14:30 91.37 91.37 91.37 91.37 0.9K
14:31 91.67 91.76 91.67 91.76 1.0K
14:32 91.76 91.76 91.76 91.76 0.2K
14:34 91.20 91.20 91.20 91.20 0.8K
14:36 91.68 91.88 91.68 91.88 3.0K
14:43 92.31 92.31 92.31 92.31 0.7K
14:45 92.29 92.68 92.29 92.68 2.6K
14:46 92.55 92.55 92.55 92.55 0.6K
14:47 91.98 91.98 91.98 91.98 0.5K
14:48 92.26 92.26 92.10 92.10 0.3K
14:49 91.98 91.98 91.30 91.30 0.8K
14:50 91.82 91.82 91.82 91.82 0.3K
14:51 91.36 91.41 91.36 91.41 1.0K
14:53 90.80 90.80 90.79 90.79 2.8K
14:56 90.75 90.75 90.75 90.75 0.4K
14:57 90.00 90.00 90.00 90.00 0.9K
14:59 90.02 90.02 90.02 90.02 0.8K
15:00 90.17 90.17 90.17 90.17 0.8K
15:02 91.00 91.00 91.00 91.00 0.9K
15:03 90.82 90.82 90.82 90.82 1.3K
15:12 90.70 90.70 90.66 90.66 1.4K
15:19 90.73 90.73 90.73 90.73 0.8K
15:24 89.88 89.88 89.79 89.79 0.2K
15:25 89.89 89.89 89.89 89.89 0.8K
15:30 89.63 89.63 89.63 89.63 0.7K
15:31 89.52 89.52 89.52 89.52 2.2K
15:38 88.99 88.99 88.99 88.99 1.0K
15:42 88.75 88.75 88.75 88.75 0.5K
15:43 88.85 88.85 88.85 88.85 1.4K
15:45 88.93 88.93 88.93 88.93 0.2K
15:47 88.62 88.62 88.62 88.62 1.1K
15:50 88.87 88.87 88.87 88.87 1.0K
15:51 88.77 88.77 88.31 88.31 1.1K
15:53 88.23 88.23 88.01 88.11 4.4K
15:54 88.27 88.27 88.00 88.00 1.2K
15:55 88.38 88.38 88.09 88.09 3.7K
15:56 87.70 87.70 87.28 87.28 0.6K
15:57 87.39 87.39 87.39 87.39 0.4K
15:58 87.86 87.98 87.75 87.75 2.0K
15:59 87.50 87.65 87.20 87.20 15.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据