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 82.82 82.82 82.82 82.82 28.1K
09:31 83.63 83.63 83.58 83.58 1.1K
09:32 83.09 86.29 83.09 86.29 3.7K
09:33 85.98 85.98 85.98 85.98 1.0K
09:34 83.44 83.44 83.11 83.11 1.1K
09:35 82.42 84.03 82.42 84.03 5.6K
09:36 83.35 83.35 83.35 83.35 2.0K
09:37 83.86 83.86 83.63 83.63 2.1K
09:38 84.33 84.33 84.33 84.33 0.4K
09:39 84.68 84.68 84.68 84.68 0.6K
09:41 84.85 85.13 84.85 85.13 4.9K
09:43 86.01 86.06 85.54 85.54 3.3K
09:44 85.11 85.52 85.11 85.52 1.4K
09:45 86.75 86.75 84.85 84.85 4.8K
09:46 85.01 85.78 85.01 85.78 5.2K
09:47 86.15 86.15 86.15 86.15 0.3K
09:48 86.32 86.32 86.32 86.32 1.2K
09:50 86.20 86.20 86.20 86.20 0.1K
09:51 86.43 86.90 86.43 86.90 2.0K
09:52 86.20 86.20 85.97 85.97 2.9K
09:53 84.99 84.99 84.99 84.99 1.1K
09:54 83.94 83.94 83.94 83.94 0.5K
09:55 84.91 85.06 84.91 85.06 2.6K
09:56 86.14 86.14 86.14 86.14 0.7K
09:57 86.57 86.57 86.11 86.11 2.3K
09:58 86.90 86.90 86.90 86.90 3.8K
09:59 87.07 87.07 87.07 87.07 1.1K
10:00 86.99 86.99 86.99 86.99 4.1K
10:01 87.79 88.40 87.79 88.34 19.8K
10:02 88.95 89.77 88.95 89.77 5.5K
10:03 90.21 90.21 89.78 90.00 2.0K
10:04 89.87 90.80 89.87 90.80 5.2K
10:05 91.46 91.46 90.19 90.26 14.3K
10:06 90.50 91.67 90.50 91.55 6.9K
10:07 91.78 92.61 91.78 92.61 9.4K
10:08 92.94 93.20 92.50 93.04 4.2K
10:09 93.42 93.42 92.54 92.61 5.3K
10:10 93.53 94.26 93.53 94.26 3.6K
10:11 94.62 94.62 94.13 94.54 10.1K
10:12 94.47 94.66 93.87 93.99 9.2K
10:14 92.99 92.99 92.79 92.79 3.0K
10:15 92.69 93.16 92.69 93.16 2.1K
10:16 93.28 93.28 92.79 93.13 1.9K
10:17 92.31 94.33 92.31 94.33 7.7K
10:18 94.81 95.41 94.81 95.41 3.7K
10:19 95.17 95.40 93.71 94.14 4.1K
10:20 93.81 93.81 93.81 93.81 2.0K
10:21 92.55 92.82 92.55 92.56 3.8K
10:23 91.81 91.81 91.81 91.81 2.1K
10:24 91.44 91.44 91.44 91.44 0.8K
10:25 91.97 92.85 91.97 92.43 2.2K
10:26 91.71 91.71 91.71 91.71 0.7K
10:28 91.25 91.25 91.25 91.25 1.5K
10:30 91.00 91.00 91.00 91.00 1.2K
10:31 91.01 91.01 91.01 91.01 9.3K
10:32 90.95 90.95 90.71 90.71 0.8K
10:33 91.33 91.33 91.33 91.33 0.8K
10:35 91.30 91.30 91.30 91.30 2.0K
10:37 90.31 90.34 90.31 90.34 1.9K
10:38 90.21 90.40 90.03 90.40 2.8K
10:40 89.47 89.47 89.47 89.47 0.8K
10:41 87.85 87.85 87.85 87.85 4.6K
10:42 88.06 88.06 88.06 88.06 0.6K
10:43 88.44 88.44 88.07 88.07 1.7K
10:44 87.61 88.05 87.61 88.05 1.5K
10:45 87.95 88.18 87.95 88.18 2.6K
10:46 88.40 88.40 88.40 88.40 0.7K
10:47 87.87 88.18 87.87 88.18 1.3K
10:48 87.70 87.70 87.05 87.33 2.1K
10:49 87.22 87.22 87.22 87.22 1.4K
10:50 87.01 87.01 87.01 87.01 0.7K
10:51 87.12 87.12 87.12 87.12 3.0K
10:52 86.02 86.32 85.69 85.89 2.4K
10:53 86.25 86.25 86.25 86.25 1.3K
10:54 86.56 87.21 86.56 87.20 1.8K
10:55 87.37 87.37 86.16 86.16 2.2K
10:56 86.30 86.30 86.30 86.30 0.6K
10:57 87.02 87.02 87.02 87.02 0.3K
10:58 86.60 86.60 86.60 86.60 1.0K
10:59 86.88 86.88 86.88 86.88 0.3K
11:00 86.37 86.37 86.37 86.37 4.3K
11:07 87.67 87.97 87.67 87.97 0.5K
11:08 88.85 88.85 88.85 88.85 1.8K
11:09 88.49 88.49 87.92 87.92 1.5K
11:12 88.32 88.32 88.03 88.03 3.0K
11:15 89.03 89.03 89.01 89.01 1.2K
11:16 89.18 89.18 88.95 88.95 8.4K
11:20 89.20 89.20 89.20 89.20 3.0K
11:21 89.15 89.35 89.15 89.35 0.4K
11:22 89.99 89.99 89.38 89.38 0.6K
11:23 89.41 89.41 89.41 89.41 1.5K
11:26 89.51 89.51 89.51 89.51 0.3K
11:27 88.91 89.16 88.91 89.16 3.7K
11:36 87.11 87.11 87.11 87.11 1.5K
11:37 86.86 86.86 86.86 86.86 0.9K
11:38 87.20 87.20 87.10 87.10 3.1K
11:47 86.78 86.78 86.78 86.78 0.7K
11:50 87.60 87.60 87.60 87.60 1.2K
11:51 87.60 87.60 87.60 87.60 1.8K
11:56 86.52 86.52 86.52 86.52 0.7K
11:57 86.79 86.79 86.67 86.67 1.5K
12:02 87.26 87.61 87.26 87.61 0.5K
12:03 87.40 87.40 87.40 87.40 5.6K
12:05 87.14 87.14 87.14 87.14 1.9K
12:13 87.48 87.65 87.48 87.65 1.2K
12:14 87.37 87.37 87.37 87.37 1.5K
12:17 88.82 88.82 88.82 88.82 1.2K
12:20 88.59 88.59 88.59 88.59 1.1K
12:28 88.38 88.38 88.38 88.38 0.9K
12:32 88.23 88.23 88.23 88.23 1.0K
12:34 87.15 87.15 87.15 87.15 1.1K
12:36 87.93 87.93 87.82 87.82 1.3K
12:44 87.26 87.26 87.26 87.26 1.3K
12:51 89.00 89.00 88.46 88.46 0.6K
12:53 88.30 88.30 88.17 88.17 2.6K
13:02 87.11 87.11 87.11 87.11 2.0K
13:11 88.56 88.98 88.56 88.98 0.5K
13:12 88.75 88.75 88.75 88.75 0.9K
13:15 88.46 88.46 88.46 88.46 0.9K
13:19 88.59 88.59 88.57 88.57 2.5K
13:34 88.50 88.50 88.50 88.50 1.4K
13:37 87.69 87.69 87.69 87.69 0.3K
13:38 86.85 86.85 86.85 86.85 1.1K
13:39 87.06 87.17 87.06 87.17 1.0K
13:41 87.04 87.04 87.04 87.04 0.5K
13:43 87.25 87.25 87.25 87.25 0.8K
13:51 87.29 87.29 87.29 87.29 0.1K
13:52 87.81 87.81 87.81 87.81 0.4K
13:57 88.38 88.60 88.38 88.60 2.4K
14:06 87.23 87.23 87.23 87.23 0.7K
14:09 87.71 87.71 87.71 87.71 0.3K
14:10 87.96 87.96 87.96 87.96 0.3K
14:11 88.12 88.12 88.12 88.12 1.6K
14:14 88.97 88.97 88.97 88.97 2.3K
14:17 89.28 89.28 89.21 89.21 1.7K
14:18 89.87 89.87 89.87 89.87 1.5K
14:20 89.88 89.88 89.88 89.88 0.7K
14:22 88.99 88.99 88.99 88.99 1.5K
14:26 90.83 90.95 90.83 90.95 2.6K
14:27 90.75 90.75 90.43 90.43 1.1K
14:29 90.18 90.18 90.18 90.18 1.7K
14:33 90.34 90.34 90.34 90.34 0.4K
14:35 89.77 89.77 89.77 89.77 2.0K
14:39 91.00 92.18 91.00 92.18 15.7K
14:40 91.47 91.47 91.47 91.47 0.8K
14:42 90.89 91.28 90.89 91.28 1.7K
14:44 90.78 90.78 90.03 90.03 0.4K
14:45 90.07 90.12 90.07 90.12 2.0K
14:50 89.92 90.12 89.92 90.12 3.2K
15:06 91.50 91.50 91.49 91.49 2.0K
15:08 91.29 91.29 91.29 91.29 0.6K
15:10 91.69 91.69 91.69 91.69 1.0K
15:11 91.12 91.12 91.12 91.12 0.2K
15:12 90.40 90.40 90.40 90.40 0.1K
15:14 89.76 89.76 89.76 89.76 0.9K
15:16 89.04 89.04 89.04 89.04 0.3K
15:18 89.19 89.19 89.19 89.19 0.2K
15:19 88.58 88.58 88.58 88.58 0.4K
15:20 88.68 88.68 88.68 88.68 1.1K
15:24 88.73 88.73 88.73 88.73 0.4K
15:26 88.11 88.11 88.11 88.11 1.4K
15:30 88.16 88.16 88.16 88.16 1.2K
15:36 87.51 87.51 87.51 87.51 0.6K
15:37 87.89 87.89 87.89 87.89 0.5K
15:38 88.30 88.30 88.30 88.30 2.1K
15:42 88.69 88.69 88.35 88.35 1.5K
15:43 88.05 88.05 88.05 88.05 0.8K
15:51 87.51 87.51 87.51 87.51 1.7K
15:52 87.55 87.55 87.55 87.55 1.3K
15:57 88.06 88.26 88.06 88.26 2.2K
15:58 87.89 87.89 87.89 87.89 0.2K
15:59 87.79 87.79 87.33 87.64 7.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据