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 66.80 68.04 66.48 68.04 20.3K
09:31 66.60 66.60 65.30 65.30 4.6K
09:33 66.43 66.82 66.43 66.82 1.1K
09:34 65.83 66.00 65.83 66.00 1.1K
09:35 65.70 65.70 65.50 65.50 0.4K
09:36 65.66 65.66 65.66 65.66 0.2K
09:37 65.13 65.13 65.13 65.13 1.3K
09:39 64.48 64.48 64.32 64.32 0.7K
09:40 64.79 64.79 64.32 64.32 1.6K
09:41 64.17 64.17 64.17 64.17 1.3K
09:42 64.03 64.03 64.03 64.03 1.0K
09:44 64.20 64.20 64.20 64.20 0.4K
09:45 64.74 64.74 64.74 64.74 0.1K
09:46 64.90 65.00 64.81 64.81 2.5K
09:47 64.71 64.84 64.71 64.84 3.3K
09:49 66.00 66.00 66.00 66.00 1.0K
09:50 65.69 65.69 65.69 65.69 0.3K
09:52 64.80 64.85 64.80 64.85 2.8K
09:55 63.53 63.85 63.53 63.85 0.8K
09:56 63.93 63.93 63.53 63.86 0.8K
09:57 63.96 63.96 63.96 63.96 1.2K
09:59 63.96 63.96 63.96 63.96 0.6K
10:01 63.22 63.22 63.22 63.22 2.5K
10:03 64.00 64.00 64.00 64.00 0.8K
10:05 64.21 64.21 64.21 64.21 0.9K
10:06 63.68 63.68 63.68 63.68 0.5K
10:07 63.83 63.83 63.83 63.83 1.9K
10:08 63.63 63.76 63.56 63.56 1.0K
10:10 64.80 64.80 64.80 64.80 0.9K
10:11 64.75 64.75 64.38 64.38 0.3K
10:12 63.69 63.69 63.69 63.69 0.3K
10:13 63.96 63.96 63.96 63.96 0.1K
10:14 63.51 63.51 63.51 63.51 0.5K
10:15 63.38 63.38 63.38 63.38 1.0K
10:16 63.07 63.07 63.07 63.07 2.4K
10:17 63.07 63.07 63.07 63.07 0.9K
10:18 62.61 62.61 62.47 62.47 5.1K
10:19 62.11 62.27 62.11 62.27 1.8K
10:20 63.56 63.56 63.56 63.56 0.4K
10:21 63.25 63.25 63.25 63.25 0.3K
10:23 62.65 62.65 62.14 62.14 1.9K
10:24 62.00 62.00 62.00 62.00 2.0K
10:25 62.04 62.24 62.04 62.24 2.6K
10:26 61.75 61.88 61.75 61.88 2.8K
10:28 61.93 61.93 61.75 61.75 0.7K
10:29 62.04 62.04 62.04 62.04 1.8K
10:37 62.42 62.42 62.42 62.42 0.7K
10:41 63.03 63.03 62.98 62.98 0.5K
10:42 62.65 62.65 62.65 62.65 0.8K
10:45 62.30 62.30 62.30 62.30 0.7K
10:46 61.98 61.98 61.98 61.98 0.3K
10:48 62.00 62.00 62.00 62.00 0.5K
10:49 61.97 62.14 61.97 62.14 0.4K
10:51 62.82 62.82 62.82 62.82 0.4K
10:53 62.83 62.83 62.83 62.83 1.1K
10:56 63.38 63.38 63.38 63.38 0.3K
10:58 63.06 63.06 63.06 63.06 0.7K
11:00 63.14 63.14 63.14 63.13 0.4K
11:03 62.64 62.64 62.64 62.64 0.6K
11:05 63.10 63.10 63.10 63.10 1.8K
11:10 64.08 64.08 64.08 64.08 3.3K
11:14 64.66 64.66 64.66 64.66 0.8K
11:15 64.69 64.70 64.69 64.70 1.9K
11:16 64.99 64.99 64.99 64.99 0.8K
11:17 65.01 65.01 65.01 65.01 5.2K
11:18 64.94 64.94 64.90 64.89 1.1K
11:20 65.20 65.20 65.20 65.20 0.7K
11:21 65.33 65.42 65.33 65.37 2.1K
11:22 65.45 65.83 65.45 65.83 0.7K
11:23 65.48 65.67 65.48 65.63 1.1K
11:27 65.58 65.58 65.58 65.58 0.6K
11:28 65.85 65.97 65.85 65.93 3.9K
11:29 66.22 66.22 66.19 66.19 1.4K
11:30 66.34 66.47 66.23 66.47 1.1K
11:32 65.62 65.94 65.62 65.72 1.9K
11:33 65.96 65.96 65.80 65.81 2.1K
11:34 66.40 66.40 66.40 66.40 1.2K
11:36 67.11 67.11 67.11 67.11 0.6K
11:38 67.32 67.42 67.25 67.42 1.9K
11:39 67.06 67.06 66.81 66.81 0.4K
11:40 66.97 66.97 66.97 66.97 0.3K
11:41 67.05 67.05 67.05 67.05 0.8K
11:42 67.02 67.02 67.02 67.02 0.9K
11:44 67.06 67.06 67.06 67.06 0.8K
11:46 66.97 66.97 66.97 66.97 0.4K
11:47 66.64 66.81 66.64 66.81 0.3K
11:48 66.65 67.01 66.65 67.01 0.4K
11:49 67.01 67.01 67.01 67.01 0.3K
11:50 67.01 67.01 67.01 67.01 2.7K
11:54 66.98 66.98 66.98 66.98 1.3K
11:56 67.23 67.38 67.23 67.38 0.7K
11:57 67.08 67.08 67.08 67.08 0.1K
11:58 66.58 66.58 66.58 66.58 0.8K
12:00 67.06 67.06 67.06 67.06 1.2K
12:05 67.06 67.06 67.06 67.06 1.2K
12:06 66.99 66.99 66.99 66.99 1.8K
12:08 67.15 67.15 67.15 67.15 0.6K
12:09 67.41 67.75 67.41 67.75 4.7K
12:10 67.75 67.75 67.75 67.75 0.1K
12:11 67.80 67.80 67.80 67.80 1.0K
12:16 68.00 68.48 68.00 68.48 4.5K
12:17 68.80 68.80 68.77 68.77 1.3K
12:18 67.91 67.91 67.91 67.91 1.2K
12:21 68.05 68.05 68.05 68.05 1.7K
12:25 68.17 68.17 68.17 68.17 0.8K
12:26 67.31 67.31 67.31 67.31 0.5K
12:27 67.62 67.62 67.62 67.61 0.7K
12:28 67.74 67.74 67.74 67.74 2.3K
12:36 67.06 67.06 67.06 67.06 2.6K
12:41 68.00 68.00 68.00 68.00 1.8K
12:42 68.11 68.11 68.11 68.10 0.4K
12:45 68.11 68.11 68.11 68.11 0.7K
12:46 68.41 68.41 68.41 68.41 0.4K
12:47 68.47 68.47 68.47 68.47 4.3K
12:51 68.56 68.66 68.56 68.66 4.6K
12:54 68.66 68.66 68.42 68.42 1.4K
12:55 68.77 68.77 68.25 68.25 1.0K
12:59 69.00 69.00 69.00 69.00 0.4K
13:00 69.05 69.05 69.05 69.05 0.4K
13:02 69.10 69.10 69.10 69.10 0.3K
13:03 69.11 69.11 69.11 69.11 0.7K
13:04 68.92 68.92 68.73 68.73 0.5K
13:05 68.64 68.64 68.64 68.64 1.8K
13:08 69.00 69.93 69.00 69.93 2.2K
13:09 69.58 69.70 69.58 69.70 2.3K
13:10 69.82 70.00 69.82 70.00 12.6K
13:11 70.04 70.04 70.04 70.04 1.4K
13:12 70.47 70.50 70.16 70.16 1.5K
13:13 69.91 69.91 69.91 69.91 0.4K
13:14 69.95 69.95 69.80 69.80 0.9K
13:15 70.04 70.04 69.87 69.87 2.0K
13:16 70.27 70.68 70.27 70.68 1.2K
13:17 70.27 70.27 70.27 70.27 0.5K
13:19 70.29 70.57 70.29 70.57 1.6K
13:20 70.40 70.40 70.40 70.40 0.4K
13:23 70.12 70.12 70.12 70.12 0.1K
13:24 69.95 69.95 69.95 69.95 1.8K
13:26 69.44 69.44 69.02 69.02 2.4K
13:28 69.17 69.17 69.17 69.17 1.2K
13:30 69.34 69.34 69.34 69.34 0.9K
13:31 69.09 69.09 69.09 69.08 0.3K
13:35 68.81 68.81 68.81 68.81 0.2K
13:36 68.44 68.44 68.44 68.44 0.3K
13:37 68.08 68.08 68.07 68.07 2.1K
13:39 67.83 67.83 67.83 67.83 1.5K
13:43 66.90 67.14 66.90 66.92 0.5K
13:44 67.37 67.37 67.37 67.37 0.5K
13:45 67.26 67.33 67.26 67.33 0.6K
13:46 67.38 67.38 67.38 67.38 0.7K
13:52 67.44 67.44 67.44 67.44 0.2K
13:54 67.38 67.38 67.38 67.38 0.4K
13:55 66.89 66.89 66.89 66.89 0.2K
13:57 66.66 66.66 66.66 66.66 0.4K
13:59 67.01 67.01 67.01 67.01 0.2K
14:01 67.17 67.17 67.17 67.17 1.4K
14:07 66.19 66.19 66.19 66.19 0.4K
14:08 66.15 66.15 66.15 66.15 1.0K
14:09 65.81 65.81 65.81 65.81 0.3K
14:10 65.89 65.89 65.70 65.79 2.0K
14:12 65.52 65.52 65.52 65.52 0.6K
14:14 65.98 65.98 65.98 65.98 0.7K
14:17 66.29 66.29 66.29 66.29 0.5K
14:18 66.57 66.60 66.57 66.60 1.5K
14:22 66.95 66.95 66.95 66.95 0.5K
14:25 66.69 66.69 66.69 66.69 0.8K
14:26 66.60 66.60 66.60 66.60 0.6K
14:30 67.03 67.03 67.03 67.03 0.4K
14:31 66.80 66.80 66.80 66.80 1.3K
14:37 66.42 66.42 66.42 66.42 0.3K
14:38 66.52 66.52 66.52 66.52 1.1K
14:40 65.77 65.77 65.77 65.77 0.7K
14:41 65.93 65.93 65.93 65.93 0.3K
14:44 66.00 66.00 66.00 66.00 0.4K
14:49 66.24 66.24 66.24 66.24 0.2K
14:54 65.77 65.77 65.70 65.69 1.0K
14:58 66.46 66.46 66.46 66.46 0.5K
14:59 66.37 66.37 66.20 66.20 0.2K
15:00 66.07 66.07 66.07 66.07 0.1K
15:01 65.78 65.78 65.78 65.78 1.9K
15:05 66.45 66.45 66.45 66.45 0.9K
15:09 66.56 66.80 66.56 66.80 1.8K
15:10 66.55 66.58 66.55 66.58 1.4K
15:11 66.56 66.56 66.39 66.39 1.5K
15:12 66.51 66.51 66.51 66.51 1.8K
15:17 67.38 67.38 67.38 67.38 0.1K
15:18 67.26 67.26 67.26 67.26 0.7K
15:22 66.73 66.73 66.72 66.72 2.3K
15:24 67.03 67.03 67.03 67.03 0.9K
15:31 66.50 66.50 66.50 66.50 0.8K
15:32 66.25 66.25 66.04 66.04 2.9K
15:36 66.36 66.36 66.36 66.36 0.5K
15:39 66.16 66.16 66.16 66.16 1.0K
15:44 65.79 65.79 65.79 65.79 4.5K
15:45 66.04 66.04 66.04 66.04 0.2K
15:46 65.78 65.78 65.78 65.78 0.7K
15:48 65.63 65.63 65.63 65.63 1.5K
15:53 65.98 65.98 65.98 65.98 1.8K
15:57 65.51 65.51 65.51 65.51 0.8K
15:58 65.44 65.55 65.44 65.49 3.0K
15:59 65.72 65.72 65.57 65.57 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据