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 4.34 4.38 4.34 4.36 1,422.6K
09:31 4.36 4.37 4.33 4.34 147.2K
09:32 4.34 4.34 4.31 4.32 200.8K
09:33 4.33 4.34 4.32 4.32 130.0K
09:34 4.32 4.32 4.30 4.31 167.6K
09:35 4.31 4.33 4.31 4.33 105.9K
09:36 4.32 4.35 4.32 4.35 84.9K
09:37 4.36 4.36 4.34 4.34 162.9K
09:38 4.34 4.34 4.33 4.34 360.6K
09:39 4.34 4.35 4.33 4.33 120.7K
09:40 4.33 4.33 4.31 4.33 96.0K
09:41 4.32 4.33 4.31 4.31 54.9K
09:42 4.32 4.32 4.30 4.30 67.7K
09:43 4.30 4.30 4.29 4.30 84.1K
09:44 4.30 4.30 4.28 4.28 35.5K
09:45 4.28 4.29 4.28 4.29 68.3K
09:46 4.30 4.31 4.28 4.28 86.3K
09:47 4.28 4.30 4.28 4.28 53.1K
09:48 4.29 4.29 4.28 4.28 49.5K
09:49 4.28 4.31 4.28 4.31 18.2K
09:50 4.31 4.33 4.31 4.33 100.7K
09:51 4.33 4.36 4.33 4.36 51.7K
09:52 4.35 4.36 4.32 4.33 21.8K
09:53 4.33 4.33 4.31 4.32 188.6K
09:54 4.32 4.32 4.30 4.30 37.1K
09:55 4.31 4.32 4.30 4.31 26.1K
09:56 4.31 4.31 4.30 4.31 120.6K
09:57 4.30 4.32 4.30 4.31 40.6K
09:58 4.30 4.31 4.30 4.30 126.6K
09:59 4.30 4.30 4.29 4.30 6.6K
10:00 4.29 4.30 4.28 4.28 17.7K
10:01 4.28 4.29 4.27 4.28 55.4K
10:02 4.29 4.29 4.27 4.28 208.7K
10:03 4.28 4.29 4.28 4.28 36.0K
10:04 4.29 4.29 4.28 4.29 81.8K
10:05 4.29 4.29 4.27 4.27 48.3K
10:06 4.27 4.27 4.25 4.27 105.0K
10:07 4.26 4.26 4.24 4.24 155.2K
10:08 4.24 4.25 4.24 4.25 53.1K
10:09 4.25 4.26 4.25 4.25 146.9K
10:10 4.26 4.26 4.24 4.26 236.8K
10:11 4.26 4.29 4.26 4.29 144.6K
10:12 4.29 4.30 4.29 4.29 107.7K
10:13 4.30 4.30 4.29 4.30 50.5K
10:14 4.31 4.31 4.30 4.31 162.2K
10:15 4.31 4.32 4.30 4.32 150.2K
10:16 4.33 4.35 4.32 4.34 236.2K
10:17 4.34 4.36 4.34 4.35 123.2K
10:18 4.34 4.34 4.34 4.34 122.1K
10:19 4.35 4.35 4.34 4.34 224.0K
10:20 4.34 4.35 4.34 4.35 153.2K
10:21 4.36 4.36 4.36 4.35 142.6K
10:22 4.35 4.36 4.35 4.36 58.6K
10:23 4.36 4.38 4.36 4.38 47.5K
10:24 4.37 4.38 4.37 4.37 32.4K
10:25 4.37 4.38 4.37 4.38 390.2K
10:26 4.38 4.38 4.36 4.37 132.2K
10:27 4.37 4.37 4.36 4.37 101.1K
10:28 4.37 4.37 4.36 4.36 184.0K
10:29 4.37 4.37 4.36 4.36 146.5K
10:30 4.36 4.36 4.35 4.35 33.9K
10:31 4.34 4.37 4.34 4.37 88.6K
10:32 4.37 4.37 4.35 4.36 70.4K
10:33 4.36 4.36 4.35 4.35 56.6K
10:34 4.34 4.35 4.34 4.35 101.4K
10:35 4.34 4.35 4.34 4.34 13.3K
10:36 4.33 4.34 4.33 4.33 30.2K
10:37 4.34 4.35 4.34 4.35 52.4K
10:38 4.34 4.35 4.33 4.33 118.2K
10:39 4.34 4.35 4.34 4.35 72.7K
10:40 4.34 4.36 4.34 4.36 116.6K
10:41 4.35 4.35 4.34 4.34 2.4K
10:42 4.35 4.35 4.34 4.34 59.1K
10:43 4.35 4.35 4.34 4.35 19.3K
10:44 4.35 4.35 4.34 4.35 97.4K
10:45 4.36 4.36 4.34 4.35 129.4K
10:46 4.34 4.36 4.34 4.36 108.1K
10:47 4.36 4.37 4.36 4.37 363.0K
10:48 4.36 4.37 4.36 4.37 146.8K
10:49 4.37 4.38 4.37 4.37 132.7K
10:50 4.37 4.38 4.37 4.37 135.8K
10:51 4.37 4.37 4.37 4.37 131.7K
10:52 4.36 4.37 4.36 4.37 7.2K
10:53 4.35 4.35 4.33 4.34 58.4K
10:54 4.34 4.34 4.32 4.32 145.6K
10:55 4.33 4.33 4.30 4.30 203.2K
10:56 4.30 4.31 4.30 4.31 51.1K
10:57 4.31 4.32 4.31 4.32 52.3K
10:58 4.30 4.31 4.30 4.30 106.0K
10:59 4.30 4.31 4.30 4.30 78.1K
11:00 4.31 4.31 4.29 4.30 103.7K
11:01 4.29 4.30 4.27 4.28 377.8K
11:02 4.28 4.29 4.28 4.27 80.4K
11:03 4.28 4.30 4.28 4.30 105.6K
11:04 4.30 4.30 4.29 4.30 200.2K
11:05 4.30 4.30 4.29 4.30 87.4K
11:06 4.30 4.30 4.29 4.30 19.9K
11:07 4.30 4.31 4.30 4.31 81.0K
11:08 4.32 4.32 4.30 4.30 71.8K
11:09 4.30 4.30 4.29 4.29 30.1K
11:10 4.29 4.31 4.29 4.31 83.1K
11:11 4.31 4.32 4.31 4.32 273.0K
11:12 4.33 4.33 4.32 4.33 128.8K
11:13 4.33 4.34 4.33 4.34 137.1K
11:14 4.32 4.33 4.32 4.32 24.3K
11:15 4.32 4.32 4.32 4.32 19.4K
11:16 4.32 4.32 4.30 4.30 34.9K
11:18 4.31 4.31 4.30 4.31 42.5K
11:19 4.31 4.31 4.29 4.30 54.3K
11:20 4.30 4.32 4.30 4.32 177.9K
11:21 4.32 4.33 4.32 4.32 18.3K
11:22 4.32 4.32 4.31 4.32 40.8K
11:23 4.31 4.32 4.31 4.31 73.9K
11:24 4.31 4.32 4.31 4.31 41.4K
11:25 4.31 4.32 4.30 4.32 176.8K
11:26 4.32 4.33 4.31 4.33 101.5K
11:27 4.32 4.33 4.31 4.31 23.4K
11:28 4.30 4.31 4.30 4.30 91.9K
11:29 4.30 4.31 4.30 4.31 197.5K
11:30 4.31 4.31 4.30 4.30 82.9K
11:31 4.30 4.30 4.29 4.30 27.1K
11:32 4.29 4.30 4.29 4.30 167.9K
11:33 4.30 4.31 4.29 4.29 175.3K
11:34 4.30 4.30 4.30 4.30 75.1K
11:35 4.30 4.30 4.28 4.29 76.6K
11:36 4.29 4.30 4.29 4.30 104.8K
11:37 4.29 4.30 4.29 4.29 106.8K
11:38 4.29 4.31 4.29 4.29 194.2K
11:39 4.30 4.31 4.29 4.30 191.1K
11:40 4.30 4.31 4.30 4.31 30.4K
11:41 4.30 4.31 4.30 4.31 20.6K
11:42 4.30 4.30 4.30 4.30 48.1K
11:43 4.30 4.30 4.30 4.30 22.8K
11:44 4.29 4.30 4.28 4.29 102.6K
11:45 4.29 4.29 4.28 4.29 10.8K
11:46 4.29 4.29 4.28 4.29 83.6K
11:47 4.29 4.30 4.29 4.30 116.7K
11:48 4.30 4.30 4.29 4.30 10.3K
11:49 4.30 4.30 4.29 4.29 26.1K
11:50 4.29 4.30 4.29 4.29 21.9K
11:51 4.30 4.30 4.29 4.29 24.1K
11:52 4.29 4.29 4.28 4.29 97.0K
11:53 4.29 4.30 4.28 4.28 106.4K
11:54 4.28 4.28 4.26 4.27 58.6K
11:55 4.27 4.27 4.26 4.27 126.5K
11:56 4.27 4.28 4.26 4.26 397.7K
11:57 4.27 4.27 4.26 4.26 28.7K
11:58 4.26 4.26 4.25 4.26 193.1K
11:59 4.25 4.26 4.25 4.25 33.1K
12:00 4.26 4.27 4.25 4.26 191.5K
12:01 4.27 4.27 4.27 4.27 122.1K
12:02 4.26 4.26 4.26 4.26 138.6K
12:03 4.25 4.25 4.24 4.24 313.7K
12:04 4.25 4.25 4.23 4.23 176.2K
12:05 4.23 4.23 4.21 4.22 170.7K
12:06 4.22 4.23 4.22 4.23 3.0K
12:07 4.23 4.23 4.23 4.23 75.6K
12:09 4.22 4.23 4.22 4.23 17.9K
12:10 4.22 4.24 4.22 4.23 82.0K
12:11 4.24 4.24 4.24 4.24 120.1K
12:12 4.24 4.25 4.24 4.25 172.7K
12:13 4.25 4.27 4.25 4.27 104.4K
12:14 4.27 4.27 4.25 4.25 29.4K
12:15 4.25 4.26 4.24 4.24 201.7K
12:16 4.24 4.26 4.24 4.24 127.4K
12:17 4.23 4.24 4.23 4.24 57.7K
12:18 4.24 4.25 4.24 4.24 77.5K
12:19 4.24 4.25 4.23 4.24 76.7K
12:20 4.22 4.24 4.22 4.23 144.7K
12:21 4.23 4.23 4.22 4.23 140.4K
12:22 4.24 4.26 4.24 4.26 44.1K
12:23 4.25 4.26 4.24 4.24 53.9K
12:24 4.24 4.25 4.24 4.24 45.4K
12:25 4.24 4.24 4.24 4.23 18.5K
12:26 4.24 4.25 4.24 4.24 28.2K
12:27 4.24 4.24 4.24 4.24 25.2K
12:28 4.24 4.25 4.24 4.25 66.3K
12:29 4.25 4.25 4.23 4.23 48.7K
12:30 4.23 4.24 4.23 4.23 199.7K
12:31 4.22 4.22 4.22 4.22 67.6K
12:32 4.24 4.24 4.24 4.24 7.8K
12:33 4.24 4.24 4.23 4.24 70.1K
12:34 4.24 4.25 4.24 4.24 139.5K
12:35 4.25 4.25 4.25 4.24 47.9K
12:36 4.24 4.24 4.24 4.24 48.2K
12:37 4.25 4.25 4.25 4.25 0.3K
12:38 4.24 4.25 4.24 4.25 65.8K
12:39 4.25 4.25 4.23 4.25 88.6K
12:40 4.25 4.25 4.25 4.25 24.9K
12:41 4.25 4.26 4.24 4.26 68.7K
12:42 4.26 4.27 4.25 4.27 99.7K
12:43 4.26 4.26 4.26 4.27 45.8K
12:44 4.27 4.27 4.27 4.27 43.5K
12:45 4.27 4.27 4.27 4.27 63.1K
12:46 4.27 4.28 4.27 4.28 26.4K
12:47 4.27 4.28 4.26 4.28 34.3K
12:48 4.27 4.27 4.26 4.26 60.7K
12:49 4.25 4.26 4.24 4.25 44.7K
12:50 4.25 4.26 4.25 4.25 82.3K
12:51 4.25 4.25 4.23 4.23 18.9K
12:52 4.23 4.23 4.23 4.23 53.6K
12:53 4.23 4.23 4.22 4.23 129.5K
12:54 4.22 4.23 4.22 4.23 19.2K
12:55 4.23 4.23 4.23 4.23 50.0K
12:56 4.23 4.24 4.23 4.24 133.1K
12:57 4.23 4.23 4.23 4.23 3.9K
12:58 4.24 4.26 4.23 4.26 28.2K
12:59 4.27 4.27 4.26 4.26 17.3K
13:00 4.26 4.26 4.26 4.26 26.0K
13:01 4.26 4.26 4.25 4.25 17.7K
13:02 4.27 4.27 4.26 4.26 66.4K
13:03 4.27 4.27 4.26 4.26 33.8K
13:05 4.25 4.27 4.25 4.27 46.1K
13:06 4.26 4.26 4.25 4.25 11.1K
13:07 4.26 4.26 4.25 4.25 0.4K
13:08 4.26 4.26 4.26 4.26 27.0K
13:09 4.26 4.26 4.25 4.25 26.2K
13:10 4.24 4.25 4.24 4.25 20.1K
13:11 4.24 4.24 4.23 4.23 143.4K
13:12 4.23 4.23 4.23 4.23 9.9K
13:13 4.24 4.24 4.23 4.23 63.9K
13:14 4.24 4.24 4.24 4.24 45.3K
13:15 4.23 4.23 4.22 4.22 69.2K
13:16 4.23 4.23 4.23 4.22 78.6K
13:17 4.22 4.23 4.22 4.22 53.6K
13:19 4.22 4.22 4.22 4.22 22.0K
13:21 4.22 4.23 4.21 4.23 129.7K
13:22 4.23 4.24 4.23 4.23 71.4K
13:23 4.23 4.23 4.22 4.23 46.5K
13:24 4.23 4.23 4.23 4.23 1.6K
13:25 4.23 4.23 4.22 4.23 76.5K
13:26 4.23 4.24 4.23 4.24 16.3K
13:27 4.23 4.23 4.22 4.23 40.9K
13:28 4.23 4.23 4.23 4.23 1.4K
13:29 4.23 4.23 4.22 4.22 16.9K
13:30 4.23 4.24 4.22 4.23 112.7K
13:31 4.23 4.24 4.23 4.23 57.9K
13:32 4.23 4.23 4.23 4.23 84.6K
13:33 4.23 4.23 4.21 4.22 103.3K
13:34 4.22 4.22 4.21 4.21 62.3K
13:35 4.21 4.21 4.20 4.20 25.3K
13:36 4.21 4.21 4.21 4.21 10.6K
13:37 4.20 4.20 4.20 4.20 1.2K
13:38 4.21 4.22 4.21 4.21 166.5K
13:39 4.22 4.22 4.21 4.21 112.3K
13:40 4.21 4.21 4.20 4.20 36.5K
13:41 4.21 4.21 4.19 4.20 53.7K
13:42 4.19 4.20 4.19 4.19 101.8K
13:43 4.19 4.19 4.19 4.19 0.5K
13:44 4.19 4.19 4.19 4.18 34.7K
13:45 4.18 4.20 4.18 4.20 46.9K
13:46 4.20 4.21 4.19 4.19 82.1K
13:47 4.19 4.19 4.19 4.18 55.7K
13:48 4.18 4.18 4.18 4.18 16.8K
13:49 4.19 4.20 4.19 4.18 146.2K
13:50 4.19 4.19 4.19 4.19 35.6K
13:51 4.19 4.20 4.19 4.19 112.4K
13:52 4.18 4.18 4.17 4.18 63.0K
13:53 4.18 4.18 4.17 4.17 115.4K
13:54 4.18 4.18 4.17 4.18 41.9K
13:55 4.18 4.18 4.18 4.18 11.2K
13:56 4.17 4.18 4.17 4.17 8.4K
13:57 4.18 4.18 4.17 4.17 12.4K
13:58 4.16 4.17 4.16 4.17 42.1K
13:59 4.18 4.18 4.16 4.16 13.4K
14:00 4.17 4.17 4.15 4.15 124.6K
14:01 4.16 4.16 4.13 4.13 195.6K
14:02 4.13 4.14 4.13 4.13 253.0K
14:03 4.14 4.14 4.13 4.13 3.0K
14:04 4.13 4.13 4.13 4.13 66.4K
14:05 4.13 4.15 4.13 4.15 37.4K
14:06 4.14 4.15 4.14 4.14 45.7K
14:07 4.15 4.15 4.14 4.14 50.2K
14:08 4.15 4.15 4.15 4.15 32.8K
14:09 4.15 4.15 4.15 4.15 0.3K
14:10 4.15 4.15 4.15 4.15 93.0K
14:11 4.16 4.16 4.15 4.15 69.8K
14:12 4.15 4.15 4.15 4.14 83.2K
14:13 4.15 4.16 4.15 4.16 71.9K
14:14 4.16 4.16 4.15 4.16 75.2K
14:15 4.15 4.15 4.15 4.15 0.3K
14:16 4.14 4.14 4.13 4.14 124.3K
14:17 4.13 4.14 4.13 4.14 16.0K
14:18 4.14 4.14 4.12 4.13 112.8K
14:19 4.13 4.13 4.13 4.13 40.7K
14:20 4.13 4.14 4.13 4.14 37.3K
14:21 4.14 4.15 4.14 4.15 97.5K
14:22 4.15 4.15 4.14 4.14 97.8K
14:23 4.14 4.14 4.14 4.13 142.0K
14:24 4.14 4.16 4.14 4.16 52.5K
14:25 4.15 4.16 4.15 4.16 117.6K
14:26 4.15 4.15 4.14 4.15 90.5K
14:27 4.15 4.15 4.15 4.15 32.0K
14:28 4.15 4.15 4.14 4.15 33.6K
14:29 4.14 4.15 4.14 4.15 61.6K
14:30 4.15 4.15 4.14 4.14 101.0K
14:31 4.15 4.15 4.14 4.14 16.0K
14:32 4.15 4.15 4.14 4.14 10.6K
14:33 4.14 4.15 4.14 4.15 35.9K
14:34 4.15 4.15 4.14 4.15 113.1K
14:35 4.15 4.16 4.15 4.15 55.7K
14:36 4.15 4.15 4.15 4.15 5.7K
14:37 4.15 4.17 4.15 4.17 37.8K
14:38 4.17 4.17 4.16 4.17 34.8K
14:39 4.17 4.17 4.16 4.16 83.0K
14:40 4.17 4.17 4.16 4.17 32.5K
14:41 4.17 4.18 4.17 4.18 74.3K
14:42 4.18 4.18 4.17 4.17 62.9K
14:43 4.17 4.17 4.17 4.17 20.6K
14:44 4.18 4.18 4.18 4.17 96.3K
14:45 4.18 4.19 4.18 4.19 63.8K
14:46 4.19 4.20 4.19 4.20 38.4K
14:47 4.20 4.20 4.19 4.19 114.8K
14:48 4.19 4.20 4.18 4.18 47.6K
14:49 4.19 4.20 4.19 4.20 188.7K
14:50 4.20 4.20 4.19 4.19 60.7K
14:51 4.19 4.20 4.19 4.20 74.3K
14:52 4.20 4.20 4.19 4.19 74.9K
14:53 4.18 4.20 4.18 4.20 108.1K
14:54 4.20 4.21 4.19 4.20 100.7K
14:55 4.21 4.21 4.19 4.19 13.8K
14:56 4.20 4.20 4.19 4.20 15.0K
14:57 4.18 4.19 4.18 4.19 6.4K
14:58 4.19 4.20 4.19 4.20 87.4K
14:59 4.20 4.20 4.20 4.20 0.4K
15:00 4.20 4.20 4.20 4.20 3.1K
15:01 4.20 4.20 4.19 4.19 6.5K
15:02 4.19 4.19 4.17 4.17 63.2K
15:03 4.17 4.17 4.16 4.16 109.4K
15:04 4.16 4.16 4.16 4.16 0.4K
15:05 4.17 4.17 4.15 4.16 29.9K
15:06 4.16 4.18 4.16 4.17 213.0K
15:07 4.18 4.18 4.18 4.18 19.4K
15:08 4.17 4.18 4.17 4.17 51.9K
15:09 4.19 4.19 4.18 4.19 10.8K
15:10 4.19 4.20 4.18 4.20 148.3K
15:11 4.18 4.18 4.18 4.19 47.7K
15:12 4.19 4.20 4.19 4.20 120.3K
15:13 4.20 4.20 4.19 4.19 17.9K
15:14 4.19 4.20 4.19 4.20 145.0K
15:15 4.20 4.20 4.20 4.20 14.6K
15:16 4.19 4.19 4.19 4.19 10.0K
15:17 4.19 4.19 4.19 4.19 59.2K
15:18 4.20 4.20 4.20 4.20 8.5K
15:19 4.19 4.20 4.19 4.20 22.9K
15:20 4.20 4.20 4.20 4.20 0.5K
15:21 4.19 4.21 4.19 4.21 207.7K
15:22 4.20 4.20 4.19 4.20 55.2K
15:24 4.20 4.20 4.20 4.20 0.3K
15:25 4.20 4.20 4.20 4.20 5.2K
15:26 4.20 4.20 4.19 4.20 5.0K
15:27 4.19 4.20 4.19 4.20 89.6K
15:28 4.20 4.21 4.20 4.20 57.4K
15:29 4.20 4.20 4.19 4.19 80.2K
15:30 4.20 4.20 4.19 4.19 45.9K
15:31 4.19 4.20 4.19 4.20 68.3K
15:32 4.20 4.20 4.18 4.19 60.4K
15:33 4.19 4.20 4.19 4.20 117.6K
15:34 4.20 4.21 4.20 4.21 49.1K
15:35 4.21 4.22 4.21 4.22 84.2K
15:36 4.22 4.22 4.22 4.22 12.1K
15:37 4.22 4.22 4.21 4.21 77.7K
15:38 4.21 4.21 4.20 4.20 3.7K
15:39 4.21 4.21 4.21 4.21 15.3K
15:40 4.22 4.22 4.21 4.21 56.5K
15:41 4.21 4.21 4.21 4.21 44.9K
15:42 4.21 4.22 4.21 4.22 31.8K
15:43 4.22 4.22 4.22 4.22 13.9K
15:44 4.22 4.22 4.22 4.22 16.5K
15:45 4.22 4.22 4.21 4.21 70.4K
15:46 4.20 4.21 4.20 4.20 67.2K
15:47 4.20 4.22 4.20 4.21 241.2K
15:48 4.21 4.21 4.21 4.21 59.7K
15:49 4.21 4.21 4.21 4.21 3.5K
15:50 4.19 4.19 4.19 4.18 111.8K
15:51 4.18 4.18 4.16 4.16 112.8K
15:52 4.16 4.17 4.16 4.17 25.7K
15:53 4.18 4.18 4.17 4.19 98.2K
15:54 4.19 4.19 4.19 4.18 9.8K
15:55 4.18 4.19 4.18 4.18 60.1K
15:56 4.18 4.18 4.16 4.17 32.0K
15:57 4.16 4.16 4.15 4.16 30.2K
15:58 4.16 4.16 4.15 4.15 67.1K
15:59 4.15 4.15 4.15 4.14 485.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据