T-Rex 2X Long MSTR Daily Target ETF (MSTU)

MSTU
🏛️ 美国 →
4.31
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 9.10 9.10 7.32 7.60 61.1M
2024-12-30 9.20 9.34 8.24 8.36 54.9M
2024-12-27 10.78 10.79 9.52 10.00 32.7M
2024-12-26 11.20 11.35 10.61 10.79 26.8M
2024-12-24 11.01 12.00 10.97 11.86 31.7M
2024-12-23 12.01 12.19 10.12 10.36 42.3M
2024-12-20 9.69 12.50 9.57 12.50 65.0M
2024-12-19 12.75 12.95 10.00 10.17 54.6M
2024-12-18 14.41 14.80 10.87 11.84 53.1M
2024-12-17 16.72 16.94 14.58 14.80 39.1M
2024-12-16 17.90 18.64 16.20 16.40 43.7M
2024-12-13 158.00 164.26 148.52 163.67 3.6M
2024-12-12 168.86 170.91 147.45 153.59 4.0M
2024-12-11 148.00 168.00 147.80 166.74 4.5M
2024-12-10 139.71 142.97 125.79 141.62 3.8M
2024-12-09 156.53 161.23 132.50 134.22 4.3M
2024-12-06 159.10 165.77 150.00 159.00 4.8M
2024-12-05 195.40 198.29 147.00 152.93 8.8M
2024-12-04 147.46 169.40 135.80 167.00 5.7M
2024-12-03 138.47 158.39 135.01 142.51 5.1M
2024-12-02 163.49 167.00 144.75 148.79 6.3M
2024-11-29 176.01 184.98 154.17 158.61 4.6M
2024-11-27 162.98 168.20 150.30 161.00 7.9M
2024-11-26 167.00 182.72 127.50 141.32 13.5M
2024-11-25 225.22 226.00 171.64 186.73 9.9M
2024-11-22 191.40 239.45 182.00 209.20 10.4M
2024-11-21 312.52 315.00 165.00 184.51 18.4M
2024-11-20 244.45 282.22 236.95 256.73 12.5M
2024-11-19 177.00 227.94 167.20 210.50 10.9M
2024-11-18 139.08 172.50 134.06 169.84 8.4M
2024-11-15 132.44 142.17 122.50 135.10 5.0M
2024-11-14 137.22 141.80 118.60 125.90 5.5M
2024-11-13 159.00 173.80 121.51 126.60 10.9M
2024-11-12 133.77 153.90 126.85 150.47 11.2M
2024-11-11 108.00 145.72 106.54 138.07 10.3M
2024-11-08 95.18 97.40 86.03 91.49 5.9M
2024-11-07 81.97 98.00 80.00 91.56 6.5M
2024-11-06 85.13 85.27 74.55 82.90 7.7M
2024-11-05 69.06 74.90 64.77 66.00 5.1M
2024-11-04 65.66 68.42 62.16 63.50 3.9M
2024-11-01 77.35 83.81 65.16 67.40 7.2M
2024-10-31 81.60 82.30 72.42 76.69 7.1M
2024-10-30 78.28 84.61 73.50 79.00 7.2M
2024-10-29 90.38 92.80 81.68 86.10 9.9M
2024-10-28 78.00 87.08 77.01 84.54 6.9M
2024-10-25 73.00 78.70 67.88 71.69 8.7M
2024-10-24 63.64 72.99 62.87 72.99 7.2M
2024-10-23 61.00 65.50 55.31 60.12 5.0M
2024-10-22 62.36 64.92 59.80 63.47 3.3M
2024-10-21 61.09 65.96 57.66 63.60 6.0M
2024-10-18 52.54 63.37 52.33 61.85 5.8M
2024-10-17 49.72 53.12 46.33 50.33 3.0M
2024-10-16 53.97 54.15 49.51 50.88 3.2M
2024-10-15 57.70 59.95 48.38 50.58 7.1M
2024-10-14 68.28 69.50 54.80 54.97 6.4M
2024-10-11 49.00 61.29 48.65 61.24 5.2M
2024-10-10 51.13 51.13 43.70 46.77 3.7M
2024-10-09 50.05 54.40 47.41 49.53 3.5M
2024-10-08 48.24 54.41 47.34 51.22 4.7M
2024-10-07 45.18 50.96 44.68 48.10 5.1M
2024-10-04 39.16 43.49 37.74 43.49 3.4M
2024-10-03 37.46 38.60 34.86 37.55 1.7M
2024-10-02 36.73 42.30 35.72 38.01 2.3M
2024-10-01 40.33 40.41 34.60 37.28 2.3M
2024-09-30 40.28 43.53 39.51 40.10 2.8M
2024-09-27 41.21 45.49 40.17 43.92 1.4M
2024-09-26 35.28 39.70 34.95 39.06 1.3M
2024-09-25 33.17 35.67 32.87 33.05 0.5M
2024-09-24 32.27 34.01 31.02 33.92 0.4M
2024-09-23 31.21 32.96 30.34 32.30 0.8M
2024-09-20 30.10 31.46 28.88 30.07 0.3M
2024-09-19 28.84 31.78 28.31 30.59 1.2M
2024-09-18 24.88 27.92 24.06 25.52 0.1M