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 19.22 19.29 19.00 19.03 658.5K
09:31 19.04 19.13 18.91 18.98 156.0K
09:32 18.95 19.10 18.92 19.10 43.0K
09:33 19.15 19.17 19.04 19.12 141.6K
09:34 19.12 19.14 19.04 19.04 22.2K
09:35 18.98 19.11 18.97 19.10 82.4K
09:36 19.12 19.25 19.12 19.24 60.1K
09:37 19.27 19.29 19.23 19.23 27.6K
09:38 19.24 19.34 19.23 19.32 79.0K
09:39 19.32 19.39 19.32 19.32 50.3K
09:40 19.33 19.34 19.26 19.33 69.4K
09:41 19.33 19.33 19.28 19.32 19.4K
09:42 19.35 19.43 19.35 19.40 46.4K
09:43 19.41 19.48 19.41 19.47 66.2K
09:44 19.44 19.47 19.42 19.43 36.8K
09:45 19.43 19.51 19.43 19.51 134.4K
09:46 19.54 19.54 19.42 19.42 45.9K
09:47 19.44 19.45 19.32 19.32 54.7K
09:48 19.33 19.39 19.31 19.37 35.1K
09:49 19.37 19.39 19.26 19.26 47.7K
09:50 19.24 19.32 19.22 19.23 35.6K
09:51 19.23 19.25 19.15 19.16 44.6K
09:52 19.17 19.23 19.16 19.21 11.8K
09:53 19.18 19.23 19.18 19.23 16.6K
09:54 19.28 19.33 19.26 19.27 26.1K
09:55 19.28 19.30 19.21 19.21 16.3K
09:56 19.22 19.24 19.20 19.22 30.5K
09:57 19.21 19.30 19.20 19.30 42.2K
09:58 19.31 19.32 19.28 19.28 16.6K
09:59 19.28 19.32 19.27 19.31 15.0K
10:00 19.35 19.38 19.30 19.32 25.6K
10:01 19.33 19.35 19.30 19.33 14.6K
10:02 19.31 19.32 19.30 19.30 20.9K
10:03 19.31 19.35 19.31 19.34 25.0K
10:04 19.33 19.37 19.31 19.37 34.0K
10:05 19.38 19.49 19.38 19.47 30.2K
10:06 19.48 19.59 19.48 19.56 63.3K
10:07 19.56 19.56 19.51 19.55 55.2K
10:08 19.56 19.60 19.56 19.60 46.6K
10:09 19.59 19.59 19.53 19.54 52.4K
10:10 19.54 19.56 19.49 19.50 40.1K
10:11 19.51 19.53 19.45 19.51 39.9K
10:12 19.50 19.50 19.46 19.46 18.3K
10:13 19.48 19.56 19.48 19.52 21.4K
10:14 19.52 19.58 19.52 19.58 42.2K
10:15 19.56 19.57 19.53 19.52 33.0K
10:16 19.54 19.55 19.52 19.55 30.0K
10:17 19.55 19.55 19.50 19.55 25.7K
10:18 19.55 19.58 19.52 19.53 45.7K
10:19 19.52 19.52 19.45 19.46 56.4K
10:20 19.46 19.46 19.40 19.40 70.1K
10:21 19.42 19.43 19.36 19.40 47.6K
10:22 19.40 19.41 19.34 19.34 47.9K
10:23 19.33 19.39 19.32 19.38 28.4K
10:24 19.38 19.38 19.34 19.36 43.5K
10:25 19.35 19.42 19.35 19.42 63.5K
10:26 19.42 19.42 19.40 19.42 21.8K
10:27 19.41 19.44 19.41 19.44 20.6K
10:28 19.44 19.45 19.44 19.44 12.1K
10:29 19.38 19.39 19.32 19.37 29.2K
10:30 19.39 19.41 19.36 19.41 26.7K
10:31 19.40 19.40 19.32 19.33 20.7K
10:32 19.37 19.37 19.32 19.34 12.9K
10:33 19.34 19.38 19.31 19.38 24.9K
10:34 19.37 19.37 19.37 19.37 10.6K
10:35 19.39 19.42 19.37 19.38 36.0K
10:36 19.38 19.39 19.35 19.35 22.0K
10:37 19.32 19.33 19.31 19.33 21.7K
10:38 19.33 19.33 19.29 19.32 15.0K
10:39 19.31 19.35 19.24 19.25 41.8K
10:40 19.28 19.30 19.28 19.28 32.0K
10:41 19.31 19.33 19.28 19.31 14.0K
10:42 19.27 19.28 19.26 19.26 22.3K
10:43 19.24 19.24 19.22 19.24 53.4K
10:44 19.24 19.26 19.21 19.21 11.5K
10:45 19.21 19.22 19.18 19.20 32.8K
10:46 19.20 19.20 19.14 19.14 23.0K
10:47 19.14 19.15 19.08 19.10 53.9K
10:48 19.05 19.10 19.05 19.09 43.0K
10:49 19.07 19.12 19.06 19.12 34.5K
10:50 19.10 19.17 19.10 19.17 28.8K
10:51 19.16 19.18 19.15 19.15 16.2K
10:52 19.15 19.20 19.14 19.20 23.5K
10:53 19.19 19.21 19.19 19.21 17.8K
10:54 19.22 19.28 19.22 19.27 18.4K
10:55 19.27 19.27 19.24 19.25 20.6K
10:56 19.24 19.26 19.24 19.26 10.5K
10:57 19.24 19.26 19.24 19.26 9.9K
10:58 19.26 19.26 19.24 19.25 17.3K
10:59 19.27 19.30 19.26 19.30 10.7K
11:00 19.30 19.34 19.30 19.33 20.3K
11:01 19.33 19.33 19.30 19.32 16.4K
11:02 19.32 19.37 19.32 19.37 35.0K
11:03 19.38 19.38 19.35 19.37 28.9K
11:04 19.35 19.37 19.34 19.35 20.7K
11:05 19.35 19.35 19.32 19.34 19.6K
11:06 19.34 19.38 19.34 19.38 22.1K
11:07 19.37 19.41 19.37 19.40 25.8K
11:08 19.40 19.41 19.38 19.38 6.5K
11:09 19.39 19.39 19.33 19.35 35.1K
11:10 19.35 19.35 19.32 19.33 26.2K
11:11 19.35 19.35 19.32 19.32 11.3K
11:12 19.29 19.31 19.29 19.30 29.5K
11:13 19.30 19.33 19.30 19.30 16.0K
11:14 19.31 19.33 19.31 19.32 10.6K
11:15 19.31 19.33 19.30 19.31 9.9K
11:16 19.31 19.31 19.30 19.31 16.8K
11:17 19.32 19.35 19.32 19.32 22.4K
11:18 19.31 19.32 19.29 19.32 16.5K
11:19 19.27 19.28 19.24 19.26 24.4K
11:20 19.25 19.26 19.21 19.21 13.4K
11:21 19.23 19.23 19.19 19.19 22.7K
11:22 19.19 19.20 19.17 19.18 10.8K
11:23 19.19 19.24 19.19 19.23 17.7K
11:24 19.24 19.26 19.23 19.26 12.6K
11:25 19.26 19.26 19.24 19.24 13.3K
11:26 19.23 19.24 19.21 19.23 11.2K
11:27 19.27 19.27 19.26 19.27 14.3K
11:28 19.27 19.28 19.27 19.28 5.5K
11:29 19.30 19.30 19.30 19.30 7.3K
11:30 19.30 19.30 19.29 19.29 19.4K
11:31 19.30 19.30 19.27 19.27 9.3K
11:32 19.29 19.29 19.27 19.27 3.6K
11:33 19.28 19.28 19.25 19.25 11.5K
11:34 19.26 19.26 19.24 19.24 10.4K
11:35 19.24 19.25 19.23 19.23 9.2K
11:36 19.23 19.25 19.22 19.25 5.6K
11:37 19.22 19.22 19.19 19.20 15.4K
11:38 19.21 19.24 19.21 19.23 12.6K
11:39 19.21 19.21 19.19 19.20 8.0K
11:40 19.22 19.24 19.22 19.24 10.5K
11:41 19.23 19.23 19.22 19.22 32.2K
11:42 19.22 19.24 19.22 19.24 3.2K
11:43 19.24 19.24 19.20 19.20 3.8K
11:44 19.20 19.20 19.19 19.19 15.7K
11:45 19.19 19.20 19.19 19.18 8.3K
11:46 19.19 19.20 19.19 19.20 12.2K
11:47 19.20 19.20 19.19 19.20 4.6K
11:48 19.21 19.22 19.20 19.22 16.1K
11:49 19.22 19.22 19.21 19.21 10.5K
11:50 19.21 19.21 19.19 19.19 6.0K
11:51 19.20 19.22 19.18 19.22 4.3K
11:52 19.22 19.24 19.22 19.23 20.0K
11:53 19.23 19.25 19.23 19.24 15.2K
11:54 19.28 19.28 19.28 19.28 3.2K
11:55 19.29 19.31 19.29 19.30 9.4K
11:56 19.32 19.35 19.32 19.33 18.9K
11:57 19.32 19.32 19.31 19.32 12.9K
11:58 19.32 19.32 19.30 19.30 10.3K
11:59 19.30 19.30 19.30 19.30 10.9K
12:00 19.29 19.29 19.24 19.24 20.8K
12:01 19.23 19.23 19.21 19.21 8.0K
12:02 19.24 19.24 19.23 19.23 5.1K
12:03 19.24 19.26 19.24 19.26 10.2K
12:04 19.26 19.27 19.24 19.24 8.1K
12:05 19.24 19.25 19.23 19.23 11.4K
12:06 19.24 19.29 19.24 19.29 5.0K
12:07 19.27 19.29 19.27 19.29 7.4K
12:08 19.27 19.27 19.23 19.24 16.3K
12:09 19.23 19.23 19.20 19.20 6.9K
12:10 19.21 19.23 19.21 19.23 4.8K
12:11 19.22 19.22 19.21 19.21 4.2K
12:12 19.21 19.24 19.21 19.24 7.4K
12:13 19.24 19.25 19.24 19.25 7.9K
12:14 19.24 19.24 19.21 19.21 3.4K
12:15 19.21 19.22 19.20 19.21 13.5K
12:16 19.22 19.24 19.22 19.24 8.1K
12:17 19.24 19.24 19.24 19.24 9.2K
12:18 19.24 19.24 19.23 19.24 5.9K
12:19 19.23 19.23 19.21 19.23 27.1K
12:20 19.22 19.22 19.21 19.22 3.5K
12:21 19.23 19.23 19.23 19.23 3.2K
12:22 19.23 19.24 19.23 19.24 8.1K
12:23 19.22 19.22 19.22 19.22 4.7K
12:24 19.23 19.24 19.22 19.22 6.5K
12:25 19.23 19.23 19.22 19.22 17.5K
12:26 19.16 19.17 19.15 19.15 20.8K
12:27 19.15 19.18 19.14 19.17 26.4K
12:28 19.17 19.17 19.10 19.10 13.1K
12:29 19.10 19.12 19.10 19.12 12.3K
12:30 19.14 19.16 19.14 19.16 7.8K
12:31 19.16 19.16 19.14 19.16 5.0K
12:32 19.17 19.17 19.15 19.15 9.7K
12:33 19.16 19.16 19.14 19.15 11.6K
12:34 19.15 19.15 19.14 19.14 6.5K
12:35 19.15 19.15 19.12 19.12 8.0K
12:36 19.10 19.10 19.09 19.09 38.1K
12:37 19.09 19.11 19.08 19.10 13.3K
12:38 19.12 19.13 19.09 19.09 44.3K
12:39 19.07 19.07 19.06 19.07 28.0K
12:40 19.08 19.08 19.01 19.01 35.2K
12:41 19.02 19.02 18.98 19.01 79.8K
12:42 18.98 19.02 18.94 19.01 43.4K
12:43 19.02 19.02 18.99 18.99 16.4K
12:44 18.99 19.02 18.99 19.00 18.9K
12:45 19.01 19.04 19.01 19.04 14.7K
12:46 19.04 19.08 19.04 19.08 6.6K
12:47 19.08 19.09 19.07 19.09 21.0K
12:48 19.09 19.10 19.09 19.10 5.1K
12:49 19.10 19.13 19.10 19.13 11.2K
12:50 19.12 19.14 19.12 19.14 17.9K
12:51 19.14 19.14 19.12 19.14 19.2K
12:52 19.14 19.15 19.14 19.14 10.8K
12:53 19.16 19.17 19.16 19.16 6.0K
12:54 19.17 19.19 19.17 19.19 11.0K
12:55 19.18 19.20 19.18 19.19 20.6K
12:56 19.20 19.20 19.20 19.20 16.1K
12:57 19.20 19.20 19.20 19.21 6.1K
12:58 19.21 19.22 19.21 19.22 18.0K
12:59 19.21 19.21 19.17 19.17 14.1K
13:00 19.18 19.18 19.17 19.17 12.4K
13:01 19.18 19.20 19.18 19.20 11.2K
13:02 19.18 19.20 19.18 19.20 10.6K
13:03 19.20 19.20 19.19 19.20 5.9K
13:04 19.20 19.20 19.18 19.19 3.6K
13:05 19.18 19.21 19.18 19.21 6.9K
13:06 19.19 19.20 19.19 19.19 2.4K
13:07 19.19 19.19 19.18 19.18 2.8K
13:08 19.18 19.19 19.16 19.19 17.1K
13:09 19.19 19.20 19.18 19.19 9.4K
13:10 19.20 19.20 19.19 19.19 6.4K
13:11 19.19 19.19 19.17 19.17 7.2K
13:12 19.15 19.18 19.15 19.18 27.1K
13:13 19.18 19.19 19.18 19.19 11.6K
13:14 19.19 19.19 19.18 19.18 2.8K
13:15 19.18 19.20 19.18 19.19 3.5K
13:16 19.18 19.20 19.18 19.20 9.4K
13:17 19.19 19.20 19.19 19.20 4.7K
13:18 19.22 19.25 19.22 19.25 8.5K
13:19 19.27 19.27 19.27 19.27 15.3K
13:20 19.27 19.31 19.27 19.29 16.0K
13:21 19.30 19.30 19.28 19.28 5.9K
13:22 19.28 19.28 19.28 19.28 5.2K
13:23 19.27 19.27 19.26 19.26 11.0K
13:24 19.27 19.28 19.27 19.28 10.0K
13:25 19.28 19.30 19.28 19.30 15.8K
13:26 19.31 19.33 19.31 19.31 16.1K
13:27 19.31 19.32 19.31 19.31 5.0K
13:28 19.31 19.31 19.30 19.31 3.3K
13:29 19.31 19.33 19.31 19.33 3.7K
13:30 19.33 19.35 19.33 19.34 10.7K
13:31 19.33 19.33 19.32 19.33 22.1K
13:32 19.33 19.35 19.33 19.35 11.2K
13:33 19.38 19.39 19.38 19.39 16.3K
13:34 19.40 19.42 19.39 19.42 17.8K
13:35 19.43 19.44 19.40 19.40 92.1K
13:36 19.41 19.42 19.40 19.41 17.7K
13:37 19.40 19.42 19.40 19.42 8.2K
13:38 19.41 19.42 19.41 19.42 18.4K
13:39 19.43 19.43 19.41 19.42 19.8K
13:40 19.46 19.48 19.45 19.47 29.7K
13:41 19.46 19.47 19.45 19.45 14.0K
13:42 19.44 19.44 19.41 19.41 18.0K
13:43 19.42 19.43 19.39 19.39 16.3K
13:44 19.39 19.39 19.37 19.37 36.7K
13:45 19.37 19.38 19.36 19.38 6.7K
13:46 19.39 19.40 19.39 19.40 19.2K
13:47 19.39 19.39 19.37 19.37 6.9K
13:48 19.38 19.40 19.38 19.40 13.1K
13:49 19.39 19.41 19.39 19.41 10.0K
13:50 19.41 19.41 19.41 19.41 9.4K
13:51 19.42 19.45 19.42 19.44 15.5K
13:52 19.44 19.44 19.42 19.42 46.2K
13:53 19.41 19.43 19.41 19.42 24.0K
13:54 19.42 19.44 19.42 19.44 3.6K
13:55 19.45 19.45 19.44 19.46 6.6K
13:56 19.45 19.45 19.45 19.45 7.9K
13:57 19.44 19.47 19.44 19.46 10.3K
13:58 19.45 19.45 19.44 19.45 7.8K
13:59 19.45 19.45 19.45 19.45 2.3K
14:00 19.44 19.44 19.42 19.43 12.6K
14:01 19.45 19.45 19.44 19.44 3.7K
14:02 19.46 19.48 19.46 19.48 20.7K
14:03 19.48 19.50 19.48 19.50 23.2K
14:04 19.50 19.51 19.48 19.50 11.6K
14:05 19.49 19.50 19.49 19.49 26.8K
14:06 19.48 19.48 19.46 19.47 14.9K
14:07 19.47 19.48 19.47 19.47 26.4K
14:08 19.48 19.48 19.46 19.46 17.5K
14:09 19.46 19.46 19.41 19.42 24.1K
14:10 19.41 19.42 19.41 19.41 13.9K
14:11 19.42 19.42 19.41 19.41 6.4K
14:12 19.42 19.44 19.42 19.42 31.7K
14:13 19.43 19.44 19.37 19.38 14.2K
14:14 19.38 19.39 19.38 19.39 14.5K
14:15 19.38 19.41 19.38 19.41 15.5K
14:16 19.40 19.40 19.40 19.40 8.4K
14:17 19.40 19.40 19.40 19.40 49.7K
14:19 19.39 19.39 19.37 19.37 6.4K
14:20 19.37 19.39 19.37 19.38 7.0K
14:21 19.38 19.38 19.33 19.34 51.8K
14:22 19.36 19.37 19.36 19.36 20.5K
14:23 19.36 19.37 19.36 19.37 5.2K
14:24 19.39 19.40 19.38 19.39 7.1K
14:25 19.39 19.39 19.38 19.38 10.9K
14:26 19.37 19.37 19.37 19.37 2.5K
14:27 19.37 19.37 19.34 19.34 9.4K
14:28 19.34 19.34 19.32 19.33 7.3K
14:29 19.33 19.33 19.32 19.33 6.5K
14:30 19.33 19.33 19.31 19.31 12.5K
14:31 19.30 19.31 19.30 19.31 11.9K
14:32 19.33 19.33 19.32 19.32 6.5K
14:33 19.31 19.32 19.31 19.32 5.4K
14:35 19.34 19.35 19.34 19.35 7.4K
14:36 19.35 19.36 19.35 19.36 10.4K
14:37 19.36 19.36 19.34 19.34 13.0K
14:38 19.32 19.33 19.31 19.33 14.3K
14:39 19.32 19.32 19.30 19.31 5.3K
14:40 19.32 19.33 19.32 19.32 5.8K
14:41 19.31 19.32 19.28 19.28 7.7K
14:42 19.27 19.29 19.27 19.29 20.1K
14:43 19.29 19.29 19.27 19.27 4.7K
14:44 19.27 19.30 19.27 19.30 9.6K
14:45 19.31 19.34 19.31 19.34 14.3K
14:46 19.34 19.36 19.33 19.35 6.0K
14:47 19.35 19.35 19.34 19.35 10.9K
14:48 19.34 19.34 19.34 19.34 3.5K
14:50 19.34 19.34 19.33 19.33 4.6K
14:51 19.31 19.31 19.31 19.31 9.0K
14:52 19.30 19.32 19.30 19.32 9.2K
14:53 19.30 19.31 19.29 19.30 13.6K
14:54 19.30 19.30 19.30 19.30 8.9K
14:55 19.30 19.30 19.30 19.30 1.8K
14:56 19.31 19.31 19.29 19.29 4.6K
14:57 19.30 19.32 19.30 19.32 6.6K
14:58 19.32 19.33 19.32 19.33 4.9K
14:59 19.33 19.33 19.30 19.32 6.3K
15:00 19.30 19.31 19.29 19.31 9.3K
15:01 19.30 19.31 19.30 19.31 2.4K
15:02 19.31 19.31 19.29 19.30 4.8K
15:03 19.30 19.30 19.30 19.30 1.6K
15:04 19.30 19.31 19.30 19.31 6.7K
15:05 19.32 19.33 19.32 19.33 10.4K
15:06 19.33 19.34 19.33 19.34 7.5K
15:07 19.34 19.34 19.33 19.34 12.4K
15:08 19.35 19.35 19.35 19.35 1.3K
15:09 19.35 19.38 19.35 19.38 7.1K
15:10 19.38 19.39 19.37 19.37 23.1K
15:11 19.35 19.36 19.34 19.35 16.0K
15:12 19.36 19.37 19.36 19.37 12.5K
15:13 19.37 19.37 19.37 19.37 3.3K
15:14 19.37 19.37 19.37 19.36 63.8K
15:15 19.35 19.35 19.35 19.35 4.1K
15:16 19.32 19.33 19.32 19.33 19.2K
15:17 19.34 19.34 19.33 19.33 2.2K
15:18 19.35 19.37 19.35 19.37 8.6K
15:19 19.37 19.37 19.36 19.36 2.8K
15:20 19.32 19.33 19.31 19.31 12.3K
15:21 19.35 19.35 19.34 19.34 2.5K
15:22 19.34 19.35 19.34 19.35 3.1K
15:23 19.35 19.35 19.35 19.35 2.5K
15:24 19.35 19.36 19.35 19.35 11.0K
15:25 19.36 19.38 19.36 19.37 22.8K
15:26 19.37 19.41 19.37 19.39 13.3K
15:27 19.40 19.40 19.39 19.40 2.8K
15:28 19.42 19.42 19.40 19.40 10.3K
15:29 19.42 19.43 19.42 19.43 4.9K
15:30 19.42 19.44 19.42 19.43 8.2K
15:31 19.42 19.42 19.40 19.41 10.5K
15:32 19.42 19.42 19.41 19.41 17.4K
15:33 19.39 19.39 19.39 19.39 4.4K
15:34 19.38 19.41 19.38 19.41 11.3K
15:35 19.41 19.43 19.41 19.43 11.4K
15:36 19.41 19.41 19.41 19.41 24.0K
15:37 19.40 19.41 19.38 19.38 7.2K
15:38 19.39 19.39 19.37 19.37 7.0K
15:39 19.38 19.38 19.37 19.38 2.9K
15:40 19.37 19.38 19.37 19.37 2.4K
15:41 19.37 19.38 19.37 19.37 5.2K
15:42 19.38 19.39 19.38 19.39 55.2K
15:43 19.40 19.40 19.40 19.40 13.0K
15:44 19.41 19.41 19.41 19.41 19.9K
15:45 19.43 19.43 19.43 19.43 0.7K
15:46 19.43 19.43 19.42 19.42 15.2K
15:47 19.42 19.43 19.42 19.42 5.9K
15:48 19.41 19.42 19.41 19.42 16.1K
15:49 19.42 19.43 19.39 19.40 27.5K
15:50 19.39 19.40 19.36 19.37 50.1K
15:51 19.39 19.41 19.35 19.35 10.2K
15:52 19.37 19.39 19.37 19.39 23.6K
15:53 19.40 19.42 19.40 19.42 19.7K
15:54 19.43 19.44 19.41 19.43 20.7K
15:55 19.44 19.45 19.44 19.45 48.8K
15:56 19.44 19.44 19.43 19.43 22.1K
15:57 19.41 19.41 19.39 19.40 12.5K
15:58 19.42 19.42 19.38 19.39 20.9K
15:59 19.38 19.38 19.35 19.36 118.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据