T-Rex 2X Long NVIDIA Daily Target ETF (NVDX)

NVDX
🏛️ 美国 →
19.28
最后更新: 2025-10-03
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 17.96 18.11 17.95 18.10 711.5K
09:31 18.14 18.19 18.14 18.15 36.9K
09:32 18.16 18.18 18.05 18.18 47.8K
09:33 18.18 18.27 18.18 18.27 25.0K
09:34 18.30 18.41 18.29 18.36 46.6K
09:35 18.39 18.51 18.37 18.51 149.4K
09:36 18.51 18.58 18.51 18.57 64.8K
09:37 18.57 18.62 18.49 18.49 74.9K
09:38 18.50 18.53 18.44 18.44 58.3K
09:39 18.45 18.50 18.40 18.43 139.0K
09:40 18.42 18.53 18.41 18.50 71.3K
09:41 18.47 18.50 18.43 18.46 40.3K
09:42 18.48 18.55 18.48 18.54 73.4K
09:43 18.54 18.59 18.52 18.59 49.5K
09:44 18.61 18.69 18.61 18.68 207.0K
09:45 18.69 18.72 18.67 18.67 105.0K
09:46 18.68 18.68 18.56 18.56 93.5K
09:47 18.52 18.60 18.52 18.60 67.1K
09:48 18.62 18.63 18.57 18.63 124.2K
09:49 18.65 18.69 18.65 18.69 49.4K
09:50 18.67 18.69 18.65 18.65 36.3K
09:51 18.65 18.69 18.62 18.62 61.6K
09:52 18.63 18.70 18.62 18.70 40.2K
09:53 18.70 18.84 18.70 18.84 233.0K
09:54 18.82 18.83 18.78 18.81 79.1K
09:55 18.80 18.82 18.72 18.72 52.0K
09:56 18.68 18.75 18.68 18.75 55.7K
09:57 18.73 18.73 18.68 18.70 36.4K
09:58 18.71 18.79 18.71 18.77 27.4K
09:59 18.76 18.77 18.74 18.75 16.9K
10:00 18.78 18.78 18.72 18.72 65.4K
10:01 18.72 18.73 18.70 18.72 37.7K
10:02 18.73 18.76 18.73 18.75 36.4K
10:03 18.75 18.79 18.75 18.76 31.0K
10:04 18.76 18.76 18.70 18.70 22.0K
10:05 18.69 18.74 18.66 18.73 58.7K
10:06 18.76 18.82 18.76 18.81 186.7K
10:07 18.80 18.89 18.80 18.87 65.7K
10:08 18.88 18.88 18.79 18.81 53.2K
10:09 18.79 18.83 18.79 18.82 31.9K
10:10 18.83 18.85 18.82 18.83 30.5K
10:11 18.84 18.85 18.81 18.84 67.1K
10:12 18.84 18.85 18.80 18.85 58.0K
10:13 18.84 18.84 18.76 18.77 45.3K
10:14 18.75 18.82 18.75 18.80 52.2K
10:15 18.82 18.88 18.80 18.86 37.9K
10:16 18.85 18.89 18.83 18.89 43.3K
10:17 18.90 18.92 18.87 18.87 31.6K
10:18 18.87 18.87 18.82 18.83 19.5K
10:19 18.85 18.89 18.85 18.89 31.6K
10:20 18.89 18.89 18.87 18.87 48.2K
10:21 18.87 18.87 18.84 18.84 30.4K
10:22 18.83 18.83 18.81 18.82 36.2K
10:23 18.81 18.81 18.75 18.75 50.9K
10:24 18.74 18.78 18.74 18.78 48.3K
10:25 18.74 18.77 18.71 18.71 24.6K
10:26 18.73 18.79 18.73 18.79 27.7K
10:27 18.79 18.79 18.76 18.78 23.0K
10:28 18.80 18.84 18.80 18.82 16.9K
10:29 18.82 18.83 18.82 18.83 28.1K
10:30 18.83 18.84 18.81 18.81 15.1K
10:31 18.77 18.80 18.77 18.79 20.0K
10:32 18.78 18.82 18.78 18.82 14.5K
10:33 18.80 18.81 18.80 18.80 9.9K
10:34 18.81 18.83 18.80 18.80 13.0K
10:35 18.80 18.82 18.79 18.80 12.9K
10:36 18.80 18.80 18.71 18.71 35.6K
10:37 18.70 18.70 18.65 18.65 40.0K
10:38 18.65 18.66 18.63 18.66 33.2K
10:39 18.65 18.65 18.55 18.55 63.1K
10:40 18.54 18.54 18.48 18.54 110.4K
10:41 18.57 18.60 18.56 18.60 41.8K
10:42 18.61 18.61 18.59 18.60 31.0K
10:43 18.62 18.62 18.56 18.56 44.5K
10:44 18.56 18.56 18.50 18.50 15.4K
10:45 18.49 18.49 18.44 18.47 97.7K
10:46 18.45 18.51 18.45 18.51 35.6K
10:47 18.52 18.55 18.50 18.50 39.8K
10:48 18.49 18.53 18.48 18.53 35.7K
10:49 18.52 18.52 18.50 18.52 19.6K
10:50 18.54 18.60 18.53 18.53 31.0K
10:51 18.53 18.57 18.53 18.57 16.1K
10:52 18.59 18.64 18.59 18.64 26.1K
10:53 18.64 18.67 18.64 18.67 26.6K
10:54 18.68 18.68 18.62 18.63 24.7K
10:55 18.64 18.67 18.64 18.67 22.5K
10:56 18.66 18.69 18.65 18.69 10.0K
10:57 18.66 18.66 18.62 18.66 20.8K
10:58 18.66 18.67 18.65 18.67 19.2K
10:59 18.66 18.68 18.66 18.68 26.6K
11:00 18.67 18.69 18.64 18.68 34.8K
11:01 18.66 18.69 18.66 18.67 21.0K
11:02 18.67 18.67 18.58 18.62 27.6K
11:03 18.62 18.62 18.59 18.60 8.7K
11:04 18.60 18.64 18.60 18.60 20.4K
11:05 18.59 18.61 18.57 18.60 30.0K
11:06 18.59 18.60 18.56 18.58 17.8K
11:07 18.56 18.56 18.52 18.54 52.3K
11:08 18.55 18.55 18.46 18.46 62.0K
11:09 18.48 18.50 18.46 18.46 43.6K
11:10 18.46 18.51 18.46 18.51 48.8K
11:11 18.51 18.51 18.49 18.50 20.7K
11:12 18.50 18.57 18.50 18.54 59.5K
11:13 18.53 18.63 18.53 18.63 24.0K
11:14 18.63 18.64 18.62 18.62 13.3K
11:15 18.61 18.64 18.61 18.63 23.4K
11:16 18.63 18.63 18.62 18.63 9.5K
11:17 18.60 18.61 18.56 18.56 49.5K
11:18 18.55 18.56 18.53 18.54 41.2K
11:19 18.54 18.56 18.54 18.55 17.5K
11:20 18.57 18.57 18.55 18.56 14.9K
11:21 18.55 18.55 18.54 18.55 10.5K
11:22 18.52 18.55 18.51 18.55 11.3K
11:23 18.52 18.55 18.52 18.53 12.2K
11:24 18.52 18.55 18.52 18.55 10.6K
11:25 18.55 18.55 18.54 18.54 5.4K
11:26 18.54 18.54 18.50 18.50 11.3K
11:27 18.48 18.54 18.48 18.54 20.1K
11:28 18.56 18.57 18.55 18.55 7.2K
11:29 18.55 18.55 18.54 18.55 10.0K
11:30 18.54 18.55 18.54 18.55 19.1K
11:31 18.55 18.55 18.53 18.54 5.1K
11:32 18.56 18.64 18.56 18.64 52.6K
11:33 18.62 18.65 18.62 18.65 12.0K
11:34 18.65 18.68 18.65 18.68 27.0K
11:35 18.67 18.67 18.65 18.65 39.6K
11:36 18.66 18.66 18.64 18.64 17.0K
11:37 18.64 18.65 18.62 18.62 27.9K
11:38 18.64 18.64 18.63 18.64 14.9K
11:39 18.65 18.73 18.65 18.73 25.6K
11:40 18.73 18.77 18.73 18.76 57.0K
11:41 18.75 18.75 18.74 18.75 45.6K
11:42 18.75 18.76 18.70 18.71 23.5K
11:43 18.72 18.72 18.70 18.70 15.6K
11:44 18.70 18.72 18.70 18.72 25.8K
11:45 18.72 18.73 18.72 18.73 11.3K
11:46 18.72 18.73 18.70 18.71 20.8K
11:47 18.71 18.72 18.71 18.72 18.3K
11:48 18.73 18.75 18.73 18.75 9.8K
11:49 18.75 18.77 18.75 18.77 8.9K
11:50 18.76 18.77 18.74 18.75 26.6K
11:51 18.75 18.77 18.75 18.76 16.6K
11:52 18.77 18.77 18.76 18.76 3.3K
11:53 18.76 18.77 18.76 18.77 10.5K
11:54 18.76 18.76 18.73 18.73 10.8K
11:55 18.73 18.75 18.73 18.75 3.4K
11:56 18.77 18.77 18.76 18.77 15.8K
11:57 18.77 18.81 18.77 18.80 19.9K
11:58 18.80 18.81 18.79 18.79 12.1K
11:59 18.79 18.79 18.77 18.79 14.0K
12:00 18.78 18.80 18.78 18.79 10.4K
12:01 18.80 18.81 18.80 18.80 24.3K
12:02 18.81 18.84 18.81 18.83 21.3K
12:03 18.84 18.84 18.81 18.81 32.8K
12:04 18.80 18.85 18.80 18.84 7.6K
12:05 18.81 18.85 18.81 18.83 19.7K
12:06 18.82 18.82 18.81 18.81 11.8K
12:07 18.81 18.82 18.78 18.80 16.8K
12:08 18.80 18.80 18.79 18.80 14.9K
12:09 18.82 18.82 18.80 18.80 7.4K
12:10 18.80 18.80 18.79 18.80 8.5K
12:11 18.78 18.78 18.74 18.74 37.1K
12:12 18.74 18.75 18.72 18.74 13.5K
12:13 18.74 18.74 18.71 18.74 27.1K
12:14 18.73 18.75 18.73 18.75 26.9K
12:15 18.76 18.76 18.75 18.76 17.8K
12:16 18.79 18.81 18.78 18.80 12.3K
12:17 18.80 18.80 18.79 18.79 17.7K
12:18 18.78 18.79 18.78 18.78 8.7K
12:19 18.79 18.80 18.79 18.80 3.7K
12:20 18.81 18.81 18.77 18.77 23.8K
12:21 18.78 18.78 18.76 18.76 8.1K
12:22 18.77 18.79 18.77 18.79 10.3K
12:23 18.78 18.78 18.76 18.77 3.1K
12:24 18.77 18.77 18.76 18.77 2.4K
12:25 18.77 18.77 18.76 18.77 3.9K
12:26 18.77 18.78 18.77 18.78 5.7K
12:27 18.77 18.77 18.72 18.72 9.5K
12:28 18.73 18.74 18.72 18.74 13.4K
12:29 18.75 18.75 18.73 18.74 11.3K
12:30 18.75 18.75 18.75 18.75 7.3K
12:31 18.75 18.75 18.75 18.75 5.0K
12:32 18.75 18.76 18.73 18.73 8.9K
12:33 18.71 18.71 18.71 18.71 15.4K
12:34 18.72 18.74 18.72 18.73 4.3K
12:35 18.75 18.75 18.72 18.72 9.5K
12:36 18.71 18.71 18.70 18.70 11.4K
12:37 18.70 18.70 18.67 18.67 15.6K
12:38 18.69 18.69 18.67 18.67 9.0K
12:39 18.64 18.67 18.64 18.67 4.1K
12:40 18.67 18.69 18.67 18.69 13.0K
12:41 18.70 18.73 18.70 18.73 15.7K
12:42 18.72 18.72 18.70 18.70 10.1K
12:43 18.72 18.72 18.72 18.72 14.3K
12:44 18.72 18.72 18.72 18.72 1.1K
12:45 18.72 18.72 18.71 18.71 4.2K
12:46 18.73 18.74 18.72 18.72 10.2K
12:47 18.72 18.75 18.72 18.75 9.3K
12:48 18.74 18.74 18.73 18.73 11.8K
12:49 18.73 18.73 18.72 18.73 3.6K
12:50 18.74 18.74 18.73 18.73 1.0K
12:51 18.74 18.75 18.74 18.75 8.3K
12:52 18.76 18.77 18.76 18.76 42.7K
12:53 18.76 18.76 18.76 18.76 7.5K
12:54 18.76 18.76 18.75 18.76 149.0K
12:55 18.75 18.76 18.74 18.76 40.1K
12:56 18.76 18.76 18.76 18.76 13.2K
12:57 18.76 18.76 18.76 18.76 26.9K
12:58 18.76 18.77 18.76 18.77 24.8K
12:59 18.76 18.77 18.76 18.77 6.9K
13:00 18.77 18.81 18.77 18.81 24.5K
13:01 18.81 18.82 18.80 18.80 20.0K
13:02 18.78 18.79 18.78 18.79 7.9K
13:03 18.79 18.80 18.79 18.80 8.5K
13:04 18.80 18.80 18.78 18.78 9.0K
13:05 18.78 18.79 18.77 18.77 13.1K
13:06 18.77 18.77 18.77 18.77 2.9K
13:07 18.77 18.77 18.77 18.77 5.3K
13:08 18.78 18.80 18.78 18.79 7.9K
13:09 18.78 18.78 18.78 18.77 1.6K
13:10 18.79 18.80 18.79 18.80 3.2K
13:11 18.80 18.80 18.80 18.80 4.1K
13:12 18.81 18.81 18.80 18.81 2.7K
13:13 18.81 18.82 18.81 18.82 2.9K
13:14 18.82 18.83 18.82 18.83 3.1K
13:15 18.82 18.85 18.82 18.85 3.0K
13:16 18.85 18.88 18.85 18.88 12.9K
13:17 18.89 18.89 18.84 18.84 35.3K
13:18 18.84 18.84 18.79 18.80 26.9K
13:19 18.81 18.82 18.79 18.79 14.0K
13:20 18.79 18.80 18.79 18.80 8.3K
13:21 18.81 18.81 18.78 18.77 8.4K
13:22 18.77 18.80 18.77 18.79 12.2K
13:23 18.79 18.80 18.79 18.80 11.4K
13:24 18.80 18.82 18.80 18.82 5.1K
13:25 18.81 18.82 18.81 18.82 3.7K
13:26 18.82 18.82 18.82 18.82 5.7K
13:27 18.82 18.82 18.82 18.82 15.4K
13:28 18.83 18.85 18.83 18.85 15.4K
13:29 18.85 18.85 18.85 18.85 7.1K
13:30 18.86 18.86 18.86 18.86 9.6K
13:31 18.86 18.88 18.86 18.87 8.7K
13:32 18.87 18.91 18.87 18.91 34.0K
13:33 18.91 18.91 18.90 18.90 14.2K
13:34 18.89 18.91 18.89 18.91 19.1K
13:35 18.91 18.94 18.91 18.94 26.1K
13:36 18.93 18.93 18.93 18.93 4.9K
13:37 18.94 18.94 18.93 18.93 13.7K
13:38 18.94 18.96 18.94 18.96 36.5K
13:39 18.95 18.95 18.94 18.95 11.8K
13:40 18.96 18.96 18.96 18.95 8.6K
13:41 18.96 18.96 18.95 18.95 12.2K
13:42 18.96 18.96 18.91 18.91 12.0K
13:43 18.89 18.91 18.89 18.90 18.4K
13:44 18.90 18.92 18.90 18.90 14.1K
13:45 18.90 18.94 18.90 18.93 14.5K
13:46 18.94 18.95 18.94 18.96 53.2K
13:47 18.95 18.96 18.95 18.96 10.9K
13:48 18.96 18.97 18.96 18.97 5.7K
13:49 18.96 18.98 18.96 18.98 4.9K
13:50 18.97 18.98 18.96 18.96 11.3K
13:51 18.95 18.97 18.95 18.97 6.0K
13:52 18.97 19.01 18.97 19.00 191.6K
13:53 18.97 19.01 18.97 19.01 22.1K
13:54 19.01 19.03 19.00 19.03 10.3K
13:55 19.03 19.03 19.00 19.01 27.0K
13:56 19.05 19.06 19.05 19.06 14.4K
13:57 19.07 19.09 19.06 19.06 32.5K
13:58 19.05 19.07 19.04 19.04 10.9K
13:59 19.04 19.05 19.04 19.04 8.5K
14:00 19.06 19.06 19.05 19.05 9.2K
14:01 19.04 19.04 19.03 19.03 18.6K
14:02 19.04 19.05 19.03 19.03 8.8K
14:03 19.02 19.03 19.02 19.03 12.0K
14:04 19.03 19.04 19.02 19.03 11.0K
14:05 19.03 19.03 19.00 19.01 12.1K
14:06 19.01 19.01 18.99 18.99 15.5K
14:07 18.99 19.00 18.98 18.98 12.5K
14:08 18.98 19.00 18.97 19.00 21.1K
14:09 19.02 19.03 19.00 19.02 12.8K
14:10 19.03 19.04 19.02 19.03 13.3K
14:11 19.03 19.04 19.02 19.04 9.4K
14:12 19.03 19.04 19.03 19.04 5.2K
14:13 19.05 19.09 19.05 19.09 15.8K
14:14 19.08 19.08 19.07 19.07 3.2K
14:15 19.08 19.09 19.07 19.08 5.5K
14:16 19.07 19.08 19.07 19.08 7.1K
14:17 19.08 19.09 19.08 19.08 6.7K
14:18 19.06 19.06 19.03 19.04 12.1K
14:19 19.04 19.04 19.03 19.04 2.0K
14:20 19.04 19.04 19.02 19.02 11.1K
14:21 19.03 19.03 19.02 19.03 7.5K
14:22 19.01 19.02 19.01 19.01 29.0K
14:23 19.00 19.00 18.99 19.00 5.2K
14:24 18.97 18.99 18.94 18.99 34.3K
14:25 18.98 19.00 18.97 19.00 17.9K
14:26 18.99 19.03 18.99 19.03 22.9K
14:27 19.03 19.03 19.02 19.02 11.8K
14:28 19.01 19.01 19.00 19.00 8.2K
14:29 19.01 19.01 19.00 19.01 8.6K
14:30 19.00 19.01 19.00 19.01 9.8K
14:31 19.01 19.01 18.99 18.99 14.8K
14:32 18.98 18.98 18.97 18.98 12.6K
14:33 18.97 18.99 18.97 18.99 20.9K
14:34 18.99 18.99 18.99 18.99 3.1K
14:35 18.99 18.99 18.99 18.99 2.1K
14:36 18.99 19.00 18.99 18.99 14.9K
14:37 18.98 18.98 18.98 18.98 3.6K
14:38 18.97 18.97 18.96 18.97 77.2K
14:39 18.96 18.98 18.96 18.98 12.9K
14:40 18.97 18.97 18.96 18.96 11.3K
14:41 18.95 18.95 18.94 18.94 8.2K
14:42 18.94 18.95 18.93 18.95 16.4K
14:43 18.94 18.95 18.92 18.94 13.9K
14:44 18.94 18.96 18.94 18.96 19.5K
14:45 18.95 18.95 18.95 18.95 2.3K
14:46 18.95 18.96 18.95 18.96 6.1K
14:47 18.95 18.95 18.95 18.95 0.7K
14:48 18.95 19.00 18.95 19.00 15.0K
14:49 19.01 19.03 19.01 19.03 7.7K
14:50 19.02 19.03 19.02 19.03 7.5K
14:51 19.00 19.01 19.00 19.01 15.5K
14:52 19.01 19.02 19.01 19.01 6.3K
14:53 19.01 19.01 19.01 19.01 1.9K
14:54 19.00 19.00 18.99 18.99 10.0K
14:55 19.00 19.01 19.00 19.01 3.7K
14:56 19.01 19.01 19.01 19.00 2.7K
14:57 19.00 19.00 18.99 18.99 7.7K
14:58 18.99 18.99 18.99 18.99 4.5K
14:59 18.98 18.99 18.97 18.99 31.9K
15:00 18.99 18.99 18.95 18.96 16.4K
15:01 18.95 18.97 18.95 18.96 4.1K
15:02 18.97 18.97 18.96 18.96 4.4K
15:03 18.96 18.96 18.95 18.96 9.4K
15:04 18.94 18.94 18.93 18.93 7.2K
15:05 18.95 18.95 18.94 18.94 8.4K
15:06 18.96 18.99 18.96 18.99 9.4K
15:07 19.00 19.00 18.98 18.98 6.7K
15:08 18.99 19.02 18.99 19.02 18.7K
15:09 19.02 19.05 19.02 19.04 33.6K
15:10 19.05 19.05 19.04 19.04 10.5K
15:11 19.04 19.04 19.04 19.04 2.8K
15:12 19.05 19.08 19.05 19.08 24.7K
15:13 19.08 19.08 19.06 19.06 11.0K
15:14 19.06 19.08 19.06 19.06 19.9K
15:15 19.06 19.08 19.06 19.08 4.8K
15:16 19.08 19.09 19.08 19.09 6.3K
15:17 19.10 19.11 19.07 19.07 37.0K
15:18 19.08 19.08 19.07 19.08 8.1K
15:19 19.09 19.12 19.09 19.12 33.2K
15:20 19.11 19.11 19.10 19.10 10.8K
15:21 19.06 19.07 19.06 19.07 8.9K
15:22 19.06 19.07 19.05 19.05 12.8K
15:23 19.06 19.06 19.06 19.06 2.7K
15:24 19.06 19.08 19.05 19.07 9.6K
15:25 19.07 19.08 19.07 19.08 5.7K
15:26 19.09 19.11 19.09 19.10 67.0K
15:27 19.10 19.10 19.07 19.07 20.2K
15:28 19.08 19.09 19.07 19.09 6.6K
15:29 19.09 19.09 19.08 19.09 1.1K
15:30 19.09 19.09 19.07 19.07 21.7K
15:31 19.07 19.08 19.07 19.08 7.8K
15:32 19.08 19.08 19.06 19.06 4.2K
15:33 19.06 19.06 19.06 19.06 6.9K
15:34 19.05 19.05 19.02 19.04 23.1K
15:35 19.02 19.03 19.02 19.03 4.1K
15:36 19.02 19.03 19.01 19.03 8.6K
15:37 19.03 19.05 19.03 19.05 28.8K
15:38 19.05 19.06 19.05 19.06 9.6K
15:39 19.06 19.08 19.06 19.07 9.9K
15:40 19.06 19.06 19.04 19.05 11.9K
15:41 19.07 19.07 19.05 19.07 13.9K
15:42 19.07 19.07 19.05 19.05 10.9K
15:43 19.05 19.06 19.05 19.06 15.7K
15:44 19.06 19.07 19.05 19.07 15.9K
15:45 19.06 19.06 19.06 19.06 4.6K
15:46 19.07 19.09 19.07 19.08 12.9K
15:47 19.08 19.08 19.06 19.06 35.4K
15:48 19.06 19.09 19.06 19.09 5.4K
15:49 19.11 19.12 19.11 19.12 15.4K
15:50 19.08 19.15 19.08 19.15 104.1K
15:51 19.15 19.16 19.14 19.16 43.1K
15:52 19.17 19.23 19.17 19.19 159.7K
15:53 19.19 19.23 19.19 19.23 22.9K
15:54 19.22 19.29 19.22 19.29 160.7K
15:55 19.34 19.35 19.32 19.32 264.3K
15:56 19.32 19.32 19.30 19.31 152.5K
15:57 19.31 19.32 19.30 19.30 29.1K
15:58 19.31 19.34 19.31 19.34 35.6K
15:59 19.34 19.41 19.34 19.41 462.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据