T-Rex 2X Inverse MSTR Daily Target ETF (MSTZ)

MSTZ
🏛️ 美国 →
5.76
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 4.46 4.56 4.46 4.56 1,874.4K
09:31 4.59 4.59 4.55 4.56 392.4K
09:32 4.58 4.61 4.55 4.59 291.1K
09:33 4.59 4.59 4.55 4.55 160.4K
09:34 4.55 4.57 4.55 4.57 238.8K
09:35 4.58 4.58 4.53 4.53 108.1K
09:36 4.54 4.57 4.53 4.57 172.1K
09:37 4.57 4.58 4.56 4.57 207.8K
09:38 4.56 4.60 4.56 4.59 257.1K
09:39 4.61 4.63 4.60 4.62 262.9K
09:40 4.61 4.61 4.57 4.58 247.1K
09:41 4.57 4.58 4.53 4.54 229.6K
09:42 4.54 4.56 4.54 4.56 354.8K
09:43 4.55 4.56 4.55 4.56 204.6K
09:44 4.55 4.56 4.54 4.54 174.2K
09:45 4.54 4.56 4.53 4.53 173.4K
09:46 4.53 4.54 4.51 4.51 110.3K
09:47 4.49 4.50 4.48 4.49 179.7K
09:48 4.48 4.50 4.48 4.49 123.6K
09:49 4.48 4.48 4.48 4.48 80.4K
09:50 4.49 4.51 4.47 4.49 234.8K
09:51 4.50 4.51 4.50 4.52 84.9K
09:52 4.52 4.52 4.49 4.49 163.4K
09:53 4.49 4.51 4.49 4.52 144.0K
09:54 4.50 4.50 4.48 4.49 260.7K
09:55 4.49 4.50 4.48 4.48 76.3K
09:56 4.48 4.48 4.46 4.47 192.6K
09:57 4.46 4.46 4.43 4.43 96.3K
09:58 4.42 4.42 4.41 4.42 172.1K
09:59 4.41 4.42 4.40 4.41 158.2K
10:00 4.40 4.40 4.38 4.40 203.5K
10:01 4.37 4.39 4.37 4.38 207.9K
10:02 4.38 4.38 4.34 4.34 196.6K
10:03 4.33 4.35 4.32 4.32 879.7K
10:04 4.32 4.32 4.30 4.30 179.6K
10:05 4.29 4.30 4.28 4.29 122.1K
10:06 4.29 4.29 4.27 4.28 389.2K
10:07 4.27 4.27 4.26 4.27 124.2K
10:08 4.28 4.28 4.25 4.28 172.0K
10:09 4.28 4.30 4.28 4.28 553.5K
10:10 4.29 4.31 4.29 4.30 750.6K
10:11 4.31 4.32 4.31 4.32 610.7K
10:12 4.32 4.32 4.30 4.31 476.5K
10:13 4.30 4.31 4.29 4.30 276.5K
10:14 4.30 4.30 4.27 4.27 1,094.6K
10:15 4.25 4.26 4.23 4.23 606.2K
10:16 4.23 4.25 4.23 4.22 792.6K
10:17 4.22 4.23 4.21 4.22 242.5K
10:18 4.21 4.22 4.20 4.21 1,366.7K
10:19 4.22 4.22 4.20 4.21 390.0K
10:20 4.21 4.22 4.20 4.21 666.5K
10:21 4.21 4.21 4.19 4.19 886.4K
10:22 4.19 4.21 4.19 4.20 278.3K
10:23 4.20 4.20 4.17 4.17 282.6K
10:24 4.17 4.18 4.17 4.17 95.1K
10:25 4.18 4.18 4.16 4.17 384.9K
10:26 4.16 4.16 4.15 4.16 111.9K
10:27 4.15 4.15 4.14 4.13 103.4K
10:28 4.13 4.16 4.13 4.15 243.6K
10:29 4.14 4.15 4.14 4.15 162.0K
10:30 4.14 4.17 4.14 4.17 247.1K
10:31 4.17 4.19 4.17 4.19 247.9K
10:32 4.19 4.20 4.19 4.19 249.0K
10:33 4.19 4.19 4.19 4.19 114.2K
10:34 4.19 4.20 4.19 4.19 128.5K
10:35 4.20 4.21 4.19 4.20 326.9K
10:36 4.20 4.21 4.19 4.21 128.6K
10:37 4.21 4.21 4.20 4.21 812.6K
10:38 4.21 4.21 4.20 4.20 325.5K
10:39 4.20 4.23 4.20 4.23 661.7K
10:40 4.23 4.23 4.22 4.22 464.4K
10:41 4.22 4.23 4.21 4.23 184.8K
10:42 4.22 4.23 4.22 4.23 463.5K
10:43 4.23 4.25 4.23 4.25 630.9K
10:44 4.25 4.27 4.25 4.27 407.9K
10:45 4.26 4.27 4.26 4.26 80.7K
10:46 4.27 4.28 4.26 4.27 262.5K
10:47 4.27 4.27 4.27 4.26 93.7K
10:48 4.26 4.26 4.25 4.24 99.7K
10:49 4.23 4.23 4.19 4.19 102.8K
10:50 4.19 4.23 4.19 4.23 221.8K
10:51 4.24 4.24 4.23 4.23 120.4K
10:52 4.24 4.25 4.23 4.25 107.8K
10:53 4.26 4.26 4.23 4.23 81.7K
10:54 4.23 4.24 4.23 4.24 53.8K
10:55 4.25 4.26 4.25 4.26 102.8K
10:56 4.27 4.28 4.27 4.27 217.5K
10:57 4.27 4.28 4.27 4.27 102.6K
10:58 4.28 4.30 4.28 4.29 276.8K
10:59 4.29 4.30 4.29 4.30 84.2K
11:00 4.29 4.30 4.28 4.30 128.2K
11:01 4.30 4.30 4.28 4.29 103.6K
11:02 4.29 4.29 4.26 4.26 157.1K
11:03 4.26 4.26 4.24 4.24 72.0K
11:04 4.24 4.25 4.24 4.24 171.0K
11:05 4.25 4.25 4.25 4.25 59.3K
11:06 4.25 4.25 4.23 4.24 44.7K
11:07 4.23 4.24 4.21 4.21 74.4K
11:08 4.22 4.22 4.21 4.21 125.3K
11:09 4.21 4.21 4.21 4.21 27.9K
11:10 4.21 4.21 4.20 4.21 91.5K
11:11 4.20 4.22 4.20 4.21 176.3K
11:12 4.22 4.22 4.20 4.20 188.2K
11:13 4.21 4.21 4.19 4.20 264.5K
11:14 4.20 4.20 4.19 4.19 82.7K
11:15 4.20 4.21 4.19 4.21 93.5K
11:16 4.20 4.21 4.18 4.18 67.2K
11:17 4.18 4.19 4.16 4.19 147.2K
11:18 4.20 4.20 4.19 4.19 191.8K
11:19 4.19 4.19 4.17 4.19 173.8K
11:20 4.19 4.19 4.17 4.18 169.3K
11:21 4.18 4.18 4.17 4.17 50.0K
11:22 4.18 4.18 4.17 4.17 121.3K
11:23 4.18 4.19 4.18 4.18 92.7K
11:24 4.18 4.18 4.17 4.17 209.3K
11:25 4.17 4.19 4.17 4.19 139.4K
11:26 4.19 4.19 4.19 4.19 29.3K
11:27 4.19 4.20 4.19 4.20 56.7K
11:28 4.20 4.21 4.20 4.21 218.4K
11:29 4.21 4.22 4.21 4.22 51.0K
11:30 4.22 4.23 4.21 4.20 59.0K
11:31 4.20 4.21 4.20 4.20 73.2K
11:32 4.20 4.21 4.20 4.21 182.0K
11:33 4.23 4.24 4.23 4.23 144.3K
11:34 4.22 4.24 4.22 4.24 132.7K
11:35 4.24 4.24 4.23 4.24 66.0K
11:36 4.24 4.24 4.24 4.23 99.4K
11:37 4.23 4.23 4.23 4.23 110.9K
11:38 4.24 4.24 4.23 4.24 37.0K
11:39 4.23 4.23 4.23 4.23 113.4K
11:40 4.23 4.25 4.23 4.25 75.0K
11:41 4.24 4.25 4.24 4.25 228.3K
11:42 4.25 4.25 4.24 4.25 84.3K
11:43 4.25 4.25 4.23 4.23 93.2K
11:44 4.23 4.23 4.22 4.22 198.7K
11:45 4.23 4.23 4.23 4.23 187.5K
11:46 4.22 4.22 4.20 4.21 118.3K
11:47 4.21 4.21 4.20 4.21 70.3K
11:48 4.20 4.20 4.19 4.19 96.5K
11:49 4.20 4.21 4.20 4.21 74.6K
11:50 4.20 4.21 4.19 4.19 50.3K
11:51 4.19 4.19 4.17 4.17 110.9K
11:52 4.17 4.17 4.15 4.16 136.9K
11:53 4.16 4.16 4.15 4.16 61.7K
11:54 4.17 4.17 4.15 4.15 128.9K
11:55 4.16 4.16 4.15 4.16 40.4K
11:56 4.16 4.16 4.14 4.15 102.4K
11:57 4.14 4.16 4.14 4.16 87.0K
11:58 4.16 4.17 4.16 4.17 157.0K
11:59 4.17 4.17 4.16 4.17 42.0K
12:00 4.16 4.16 4.14 4.15 110.1K
12:01 4.16 4.16 4.15 4.15 215.8K
12:02 4.15 4.15 4.13 4.13 161.9K
12:03 4.14 4.16 4.14 4.16 92.9K
12:04 4.17 4.17 4.16 4.16 36.9K
12:05 4.16 4.16 4.15 4.16 40.8K
12:06 4.15 4.16 4.14 4.13 180.0K
12:07 4.14 4.14 4.12 4.12 67.4K
12:08 4.12 4.13 4.12 4.13 14.0K
12:09 4.13 4.14 4.13 4.13 197.3K
12:10 4.14 4.14 4.13 4.13 106.7K
12:11 4.12 4.13 4.12 4.13 56.2K
12:12 4.13 4.13 4.12 4.12 71.9K
12:13 4.12 4.12 4.12 4.12 22.0K
12:14 4.11 4.13 4.11 4.13 27.3K
12:15 4.13 4.13 4.11 4.12 76.8K
12:16 4.12 4.12 4.09 4.11 246.8K
12:17 4.11 4.12 4.09 4.12 187.7K
12:18 4.13 4.14 4.12 4.13 175.9K
12:19 4.13 4.13 4.12 4.12 17.8K
12:20 4.12 4.13 4.12 4.12 161.5K
12:21 4.13 4.13 4.12 4.12 63.1K
12:22 4.13 4.15 4.13 4.14 121.2K
12:23 4.15 4.16 4.15 4.15 98.9K
12:24 4.14 4.15 4.14 4.14 52.5K
12:25 4.13 4.13 4.13 4.13 27.8K
12:26 4.13 4.14 4.13 4.13 21.0K
12:27 4.13 4.13 4.12 4.12 87.4K
12:28 4.12 4.13 4.12 4.12 49.5K
12:29 4.12 4.13 4.12 4.13 80.6K
12:30 4.14 4.15 4.14 4.14 122.0K
12:31 4.14 4.14 4.14 4.14 101.5K
12:32 4.15 4.15 4.14 4.14 90.6K
12:33 4.14 4.14 4.14 4.14 13.9K
12:34 4.14 4.14 4.14 4.14 3.3K
12:35 4.14 4.14 4.14 4.14 24.6K
12:36 4.14 4.14 4.13 4.14 16.6K
12:37 4.14 4.15 4.14 4.15 24.9K
12:38 4.16 4.17 4.16 4.16 56.6K
12:39 4.16 4.16 4.15 4.16 26.8K
12:40 4.16 4.17 4.16 4.17 89.0K
12:41 4.16 4.17 4.15 4.15 36.0K
12:42 4.14 4.14 4.13 4.14 37.0K
12:43 4.13 4.15 4.13 4.15 18.3K
12:44 4.15 4.15 4.13 4.13 29.6K
12:45 4.13 4.13 4.12 4.13 38.7K
12:46 4.12 4.12 4.10 4.10 78.5K
12:47 4.10 4.11 4.09 4.11 149.1K
12:48 4.10 4.11 4.10 4.10 67.2K
12:49 4.09 4.10 4.09 4.10 193.6K
12:50 4.10 4.11 4.10 4.11 96.2K
12:51 4.11 4.11 4.11 4.10 29.5K
12:52 4.10 4.11 4.10 4.11 33.1K
12:53 4.10 4.11 4.10 4.11 105.6K
12:54 4.10 4.10 4.10 4.10 31.2K
12:55 4.11 4.12 4.11 4.12 60.7K
12:56 4.12 4.14 4.12 4.14 111.0K
12:57 4.14 4.15 4.14 4.15 26.6K
12:58 4.16 4.17 4.15 4.17 38.4K
12:59 4.17 4.17 4.16 4.17 98.0K
13:00 4.16 4.17 4.16 4.17 31.0K
13:01 4.16 4.17 4.16 4.16 38.1K
13:02 4.16 4.16 4.16 4.16 39.3K
13:03 4.17 4.17 4.16 4.17 36.8K
13:04 4.16 4.17 4.16 4.17 85.3K
13:05 4.17 4.17 4.16 4.17 17.5K
13:06 4.16 4.16 4.15 4.16 26.4K
13:07 4.16 4.17 4.16 4.17 54.1K
13:08 4.16 4.17 4.14 4.14 109.0K
13:09 4.15 4.16 4.14 4.14 109.3K
13:10 4.14 4.15 4.14 4.15 4.3K
13:11 4.13 4.13 4.13 4.13 16.6K
13:12 4.12 4.12 4.10 4.10 132.1K
13:13 4.11 4.11 4.09 4.09 25.9K
13:14 4.10 4.10 4.09 4.10 46.1K
13:15 4.10 4.10 4.09 4.09 11.5K
13:16 4.09 4.11 4.09 4.11 112.6K
13:17 4.10 4.11 4.09 4.11 67.2K
13:18 4.11 4.14 4.11 4.14 167.8K
13:19 4.14 4.14 4.13 4.13 22.6K
13:20 4.13 4.14 4.13 4.14 58.4K
13:21 4.15 4.16 4.15 4.15 64.9K
13:22 4.15 4.16 4.15 4.16 11.0K
13:23 4.15 4.16 4.15 4.16 61.5K
13:24 4.16 4.16 4.16 4.16 9.3K
13:25 4.16 4.16 4.16 4.16 11.2K
13:26 4.15 4.16 4.15 4.16 23.1K
13:27 4.16 4.16 4.16 4.16 20.9K
13:28 4.16 4.16 4.14 4.14 84.7K
13:29 4.14 4.14 4.13 4.13 78.4K
13:30 4.13 4.14 4.13 4.13 16.2K
13:31 4.14 4.15 4.14 4.15 31.0K
13:32 4.15 4.16 4.15 4.16 38.4K
13:33 4.17 4.17 4.16 4.16 90.6K
13:34 4.16 4.17 4.16 4.17 57.2K
13:35 4.16 4.17 4.16 4.17 12.7K
13:36 4.17 4.17 4.15 4.15 16.7K
13:37 4.15 4.15 4.14 4.15 62.4K
13:38 4.14 4.15 4.14 4.14 17.9K
13:39 4.14 4.14 4.13 4.14 118.4K
13:40 4.14 4.14 4.14 4.14 15.1K
13:41 4.14 4.14 4.13 4.14 40.4K
13:42 4.13 4.14 4.13 4.14 35.3K
13:43 4.14 4.15 4.14 4.15 78.9K
13:44 4.15 4.15 4.14 4.14 68.7K
13:45 4.15 4.15 4.15 4.14 64.9K
13:46 4.15 4.15 4.12 4.13 93.6K
13:47 4.13 4.13 4.12 4.12 198.8K
13:48 4.13 4.13 4.11 4.11 51.3K
13:49 4.12 4.12 4.10 4.12 49.0K
13:50 4.11 4.12 4.10 4.12 57.4K
13:51 4.12 4.12 4.11 4.11 80.2K
13:52 4.10 4.11 4.09 4.10 196.0K
13:53 4.10 4.10 4.10 4.10 18.2K
13:54 4.10 4.10 4.09 4.10 34.5K
13:55 4.09 4.11 4.09 4.11 66.2K
13:56 4.10 4.11 4.10 4.11 23.5K
13:57 4.11 4.11 4.10 4.11 64.3K
13:58 4.11 4.11 4.09 4.10 53.4K
13:59 4.10 4.10 4.10 4.10 59.1K
14:00 4.10 4.10 4.08 4.08 72.2K
14:01 4.08 4.09 4.08 4.09 57.6K
14:02 4.09 4.09 4.08 4.08 97.8K
14:03 4.09 4.09 4.07 4.08 138.7K
14:04 4.09 4.11 4.08 4.10 114.5K
14:05 4.10 4.10 4.08 4.08 65.1K
14:06 4.08 4.09 4.08 4.08 46.6K
14:07 4.09 4.09 4.08 4.09 30.0K
14:08 4.08 4.09 4.08 4.09 37.2K
14:09 4.09 4.10 4.08 4.08 86.9K
14:10 4.09 4.10 4.08 4.10 49.5K
14:11 4.10 4.10 4.09 4.09 116.6K
14:12 4.09 4.10 4.09 4.09 25.6K
14:13 4.09 4.10 4.09 4.09 204.1K
14:14 4.10 4.10 4.09 4.09 138.7K
14:15 4.09 4.09 4.09 4.09 26.0K
14:16 4.09 4.09 4.07 4.08 145.2K
14:17 4.07 4.08 4.06 4.08 244.9K
14:18 4.08 4.08 4.06 4.07 182.7K
14:19 4.07 4.08 4.07 4.08 94.1K
14:20 4.08 4.08 4.07 4.08 81.0K
14:21 4.07 4.07 4.07 4.07 13.3K
14:22 4.06 4.07 4.06 4.07 93.5K
14:23 4.07 4.07 4.07 4.07 69.4K
14:24 4.08 4.08 4.07 4.07 18.5K
14:25 4.07 4.07 4.07 4.07 10.8K
14:26 4.07 4.07 4.06 4.07 3.6K
14:27 4.07 4.07 4.06 4.07 69.4K
14:28 4.06 4.07 4.06 4.06 40.3K
14:29 4.06 4.06 4.06 4.05 36.4K
14:30 4.05 4.08 4.05 4.07 128.3K
14:31 4.08 4.08 4.07 4.07 9.1K
14:32 4.07 4.08 4.07 4.07 77.1K
14:33 4.07 4.08 4.07 4.08 120.6K
14:34 4.08 4.08 4.07 4.08 66.7K
14:35 4.07 4.08 4.07 4.08 4.2K
14:36 4.07 4.07 4.06 4.06 34.2K
14:37 4.07 4.07 4.06 4.06 151.2K
14:38 4.06 4.07 4.06 4.07 25.0K
14:39 4.06 4.08 4.06 4.07 11.6K
14:40 4.08 4.08 4.08 4.08 71.4K
14:41 4.08 4.08 4.06 4.07 65.2K
14:42 4.07 4.08 4.06 4.07 78.5K
14:43 4.07 4.07 4.07 4.07 37.9K
14:44 4.07 4.07 4.07 4.07 17.8K
14:45 4.07 4.09 4.07 4.08 71.0K
14:46 4.08 4.09 4.08 4.08 38.0K
14:47 4.08 4.08 4.08 4.08 48.4K
14:49 4.08 4.08 4.08 4.08 22.8K
14:50 4.07 4.08 4.07 4.07 24.1K
14:51 4.07 4.08 4.07 4.08 64.3K
14:52 4.08 4.08 4.08 4.08 28.5K
14:53 4.08 4.09 4.08 4.08 47.6K
14:54 4.09 4.09 4.07 4.07 68.0K
14:55 4.07 4.09 4.07 4.09 37.0K
14:56 4.09 4.09 4.09 4.08 57.8K
14:57 4.08 4.09 4.08 4.08 66.8K
14:58 4.09 4.10 4.09 4.10 18.7K
14:59 4.09 4.11 4.09 4.11 79.6K
15:00 4.11 4.11 4.11 4.11 46.6K
15:01 4.11 4.11 4.10 4.10 90.0K
15:02 4.10 4.10 4.09 4.10 80.3K
15:03 4.10 4.10 4.09 4.09 62.1K
15:04 4.09 4.09 4.09 4.09 23.9K
15:05 4.10 4.10 4.09 4.10 48.3K
15:06 4.09 4.10 4.09 4.10 74.0K
15:07 4.10 4.10 4.10 4.10 25.5K
15:08 4.09 4.10 4.09 4.10 1.3K
15:10 4.10 4.10 4.07 4.07 116.0K
15:11 4.08 4.08 4.07 4.07 36.1K
15:12 4.07 4.08 4.07 4.08 33.1K
15:13 4.07 4.08 4.07 4.08 123.7K
15:14 4.08 4.08 4.08 4.07 138.4K
15:15 4.07 4.07 4.06 4.06 47.4K
15:16 4.06 4.06 4.05 4.05 69.9K
15:17 4.06 4.07 4.05 4.07 98.6K
15:18 4.07 4.07 4.06 4.07 22.0K
15:19 4.07 4.07 4.05 4.06 84.0K
15:20 4.06 4.06 4.06 4.05 73.0K
15:21 4.05 4.05 4.04 4.05 93.3K
15:22 4.05 4.06 4.05 4.06 247.8K
15:23 4.05 4.05 4.05 4.05 10.0K
15:24 4.06 4.06 4.05 4.06 3.6K
15:25 4.05 4.05 4.04 4.05 75.9K
15:26 4.06 4.06 4.04 4.06 335.8K
15:27 4.05 4.06 4.05 4.06 29.7K
15:28 4.06 4.06 4.06 4.06 83.2K
15:29 4.06 4.07 4.05 4.07 143.5K
15:30 4.07 4.07 4.07 4.07 56.0K
15:31 4.07 4.08 4.07 4.07 89.9K
15:32 4.08 4.08 4.08 4.08 99.4K
15:33 4.08 4.09 4.08 4.08 107.0K
15:34 4.07 4.08 4.07 4.08 79.2K
15:35 4.07 4.08 4.07 4.08 19.2K
15:36 4.08 4.08 4.07 4.08 72.2K
15:37 4.09 4.09 4.09 4.09 33.9K
15:38 4.08 4.08 4.07 4.07 65.0K
15:39 4.08 4.08 4.07 4.07 61.5K
15:40 4.07 4.08 4.07 4.07 160.8K
15:41 4.07 4.08 4.07 4.07 40.3K
15:42 4.07 4.09 4.07 4.08 66.6K
15:43 4.08 4.09 4.08 4.09 61.4K
15:44 4.09 4.10 4.08 4.10 126.6K
15:45 4.09 4.09 4.09 4.09 62.3K
15:46 4.09 4.10 4.08 4.09 36.4K
15:47 4.10 4.10 4.08 4.08 63.8K
15:48 4.09 4.09 4.08 4.08 95.2K
15:49 4.08 4.09 4.08 4.09 23.3K
15:50 4.06 4.06 4.04 4.05 117.4K
15:51 4.05 4.05 4.03 4.03 54.8K
15:52 4.04 4.04 4.02 4.03 92.7K
15:53 4.03 4.04 4.03 4.04 59.9K
15:54 4.04 4.07 4.04 4.05 74.4K
15:55 4.07 4.07 4.06 4.07 96.9K
15:56 4.06 4.06 4.04 4.04 74.8K
15:57 4.05 4.05 4.04 4.05 315.3K
15:58 4.05 4.05 4.04 4.05 12.6K
15:59 4.05 4.05 4.05 4.05 1,247.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据