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 18.64 18.78 18.62 18.67 254.1K
09:31 18.70 18.83 18.70 18.79 480.1K
09:32 18.81 18.89 18.81 18.84 67.7K
09:33 18.85 18.95 18.85 18.95 96.9K
09:34 18.94 19.00 18.93 18.99 134.1K
09:35 19.01 19.09 19.01 19.08 114.0K
09:36 19.09 19.09 18.94 19.01 143.2K
09:37 19.03 19.05 18.99 19.01 35.7K
09:38 19.03 19.03 18.95 18.95 78.8K
09:39 18.95 19.00 18.91 18.91 32.8K
09:40 18.92 18.94 18.87 18.88 43.7K
09:41 18.88 18.90 18.85 18.86 29.5K
09:42 18.86 18.94 18.86 18.89 24.6K
09:43 18.91 19.00 18.91 18.99 34.3K
09:44 18.99 19.00 18.94 18.94 32.3K
09:45 18.94 18.94 18.89 18.90 16.3K
09:46 18.90 18.96 18.89 18.89 35.4K
09:47 18.89 18.98 18.88 18.95 45.1K
09:48 18.96 18.98 18.89 18.89 26.4K
09:49 18.90 18.96 18.90 18.95 22.1K
09:50 18.98 18.98 18.96 18.98 14.3K
09:51 18.98 19.04 18.98 19.04 90.1K
09:52 19.05 19.06 19.03 19.03 36.6K
09:53 19.02 19.05 19.01 19.01 39.9K
09:54 19.04 19.05 19.03 19.04 67.5K
09:55 19.04 19.13 19.04 19.12 56.7K
09:56 19.12 19.17 19.12 19.17 154.7K
09:57 19.17 19.24 19.17 19.23 84.8K
09:58 19.22 19.22 19.14 19.14 24.8K
09:59 19.17 19.17 19.09 19.09 88.6K
10:00 19.14 19.14 19.07 19.08 32.5K
10:01 19.11 19.20 19.11 19.16 81.1K
10:02 19.17 19.21 19.15 19.21 57.7K
10:03 19.20 19.24 19.19 19.19 84.6K
10:04 19.17 19.18 19.13 19.15 85.3K
10:05 19.14 19.14 19.08 19.12 55.0K
10:06 19.14 19.14 19.09 19.11 16.0K
10:07 19.10 19.14 19.09 19.14 33.8K
10:08 19.16 19.17 19.11 19.11 30.7K
10:09 19.10 19.16 19.10 19.16 39.3K
10:10 19.15 19.23 19.15 19.23 30.7K
10:11 19.22 19.22 19.17 19.17 37.6K
10:12 19.16 19.16 19.04 19.09 38.2K
10:13 19.09 19.15 19.09 19.14 26.1K
10:14 19.14 19.14 19.08 19.13 44.7K
10:15 19.12 19.14 19.10 19.14 24.8K
10:16 19.15 19.19 19.15 19.18 26.5K
10:17 19.16 19.17 19.13 19.15 43.9K
10:18 19.14 19.16 19.11 19.13 29.7K
10:19 19.13 19.16 19.13 19.15 30.9K
10:20 19.16 19.17 19.15 19.16 13.9K
10:21 19.17 19.23 19.17 19.23 27.5K
10:22 19.24 19.30 19.24 19.27 82.4K
10:23 19.28 19.29 19.26 19.26 79.1K
10:24 19.25 19.26 19.20 19.26 41.2K
10:25 19.26 19.27 19.26 19.26 29.7K
10:26 19.26 19.26 19.22 19.25 25.0K
10:27 19.26 19.31 19.24 19.31 66.6K
10:28 19.31 19.31 19.28 19.30 122.3K
10:29 19.30 19.31 19.29 19.30 20.9K
10:30 19.30 19.34 19.30 19.32 73.9K
10:31 19.33 19.33 19.29 19.30 12.4K
10:32 19.31 19.35 19.31 19.35 11.5K
10:33 19.34 19.37 19.33 19.36 17.8K
10:34 19.36 19.37 19.33 19.33 69.3K
10:35 19.32 19.34 19.29 19.29 36.5K
10:36 19.30 19.32 19.29 19.32 25.7K
10:37 19.31 19.31 19.29 19.31 19.1K
10:38 19.32 19.32 19.24 19.25 29.1K
10:39 19.24 19.29 19.22 19.29 23.7K
10:40 19.29 19.33 19.29 19.31 22.3K
10:41 19.33 19.34 19.33 19.33 22.2K
10:42 19.32 19.33 19.31 19.32 22.0K
10:43 19.31 19.33 19.29 19.29 24.3K
10:44 19.30 19.30 19.23 19.25 34.9K
10:45 19.26 19.30 19.26 19.28 37.9K
10:46 19.26 19.26 19.23 19.24 24.4K
10:47 19.24 19.27 19.24 19.27 12.5K
10:48 19.26 19.27 19.21 19.23 10.5K
10:49 19.19 19.25 19.19 19.24 31.5K
10:50 19.26 19.31 19.26 19.30 32.8K
10:51 19.29 19.29 19.25 19.25 104.6K
10:52 19.25 19.30 19.25 19.30 8.2K
10:53 19.31 19.31 19.30 19.30 8.4K
10:54 19.29 19.30 19.29 19.30 9.6K
10:55 19.31 19.31 19.29 19.29 17.9K
10:56 19.31 19.31 19.28 19.28 7.5K
10:57 19.28 19.28 19.25 19.26 10.0K
10:58 19.27 19.31 19.26 19.30 58.5K
10:59 19.31 19.31 19.29 19.29 21.3K
11:00 19.29 19.31 19.29 19.29 6.0K
11:01 19.29 19.29 19.27 19.29 23.8K
11:02 19.28 19.29 19.27 19.28 10.2K
11:03 19.26 19.27 19.26 19.27 17.3K
11:04 19.30 19.31 19.29 19.29 7.9K
11:05 19.30 19.31 19.29 19.31 53.4K
11:06 19.32 19.36 19.32 19.36 20.6K
11:07 19.37 19.37 19.34 19.35 77.5K
11:08 19.32 19.32 19.30 19.30 11.5K
11:09 19.31 19.32 19.29 19.32 40.4K
11:10 19.32 19.37 19.31 19.37 10.3K
11:11 19.37 19.38 19.31 19.32 11.4K
11:12 19.32 19.36 19.32 19.36 18.9K
11:13 19.37 19.38 19.36 19.38 41.6K
11:14 19.38 19.40 19.37 19.40 20.1K
11:15 19.40 19.40 19.36 19.39 30.0K
11:16 19.39 19.40 19.39 19.39 14.3K
11:17 19.40 19.40 19.40 19.40 39.9K
11:18 19.43 19.44 19.42 19.44 803.2K
11:19 19.44 19.44 19.42 19.44 107.4K
11:20 19.43 19.44 19.42 19.44 21.1K
11:21 19.44 19.47 19.44 19.46 63.4K
11:22 19.45 19.46 19.43 19.45 21.8K
11:23 19.45 19.45 19.40 19.43 698.6K
11:24 19.44 19.46 19.43 19.45 16.1K
11:25 19.45 19.46 19.44 19.44 14.1K
11:26 19.42 19.42 19.37 19.37 25.9K
11:27 19.38 19.41 19.38 19.41 34.8K
11:28 19.40 19.40 19.37 19.38 514.0K
11:29 19.37 19.37 19.34 19.36 29.1K
11:30 19.36 19.39 19.36 19.39 12.1K
11:31 19.39 19.42 19.39 19.42 7.7K
11:32 19.42 19.42 19.42 19.42 17.7K
11:33 19.41 19.42 19.41 19.42 485.1K
11:34 19.41 19.41 19.38 19.38 26.5K
11:35 19.38 19.39 19.36 19.36 15.2K
11:36 19.37 19.37 19.32 19.35 39.4K
11:37 19.36 19.36 19.33 19.34 13.9K
11:38 19.33 19.33 19.30 19.33 613.5K
11:39 19.31 19.31 19.29 19.30 26.8K
11:40 19.30 19.34 19.30 19.32 18.5K
11:41 19.32 19.34 19.32 19.33 22.9K
11:42 19.33 19.36 19.33 19.36 8.0K
11:43 19.35 19.35 19.33 19.33 641.5K
11:44 19.32 19.35 19.32 19.35 8.0K
11:45 19.35 19.37 19.35 19.36 31.8K
11:46 19.36 19.37 19.36 19.37 26.3K
11:47 19.39 19.43 19.38 19.42 95.7K
11:48 19.44 19.45 19.38 19.38 36.4K
11:49 19.38 19.40 19.38 19.39 26.0K
11:50 19.39 19.40 19.39 19.39 34.3K
11:51 19.37 19.37 19.35 19.35 15.3K
11:52 19.34 19.35 19.33 19.35 23.2K
11:53 19.35 19.35 19.32 19.32 25.8K
11:54 19.32 19.32 19.29 19.30 37.2K
11:55 19.32 19.33 19.32 19.32 9.7K
11:56 19.31 19.33 19.31 19.33 6.4K
11:57 19.31 19.35 19.31 19.35 5.5K
11:58 19.34 19.35 19.33 19.34 14.6K
11:59 19.34 19.36 19.34 19.36 11.8K
12:00 19.36 19.37 19.35 19.36 20.0K
12:01 19.36 19.36 19.36 19.36 8.1K
12:02 19.37 19.37 19.35 19.35 14.5K
12:03 19.36 19.37 19.36 19.37 10.3K
12:04 19.37 19.37 19.35 19.36 6.3K
12:05 19.35 19.36 19.35 19.35 16.9K
12:06 19.35 19.36 19.33 19.33 11.9K
12:07 19.33 19.33 19.31 19.31 21.9K
12:08 19.30 19.32 19.29 19.32 14.2K
12:09 19.32 19.36 19.32 19.36 19.9K
12:10 19.36 19.38 19.36 19.38 17.2K
12:11 19.37 19.38 19.36 19.36 5.9K
12:12 19.36 19.36 19.32 19.33 19.3K
12:13 19.32 19.33 19.30 19.30 14.2K
12:14 19.30 19.32 19.30 19.32 10.7K
12:15 19.31 19.32 19.30 19.30 7.4K
12:16 19.30 19.31 19.26 19.28 33.7K
12:17 19.28 19.28 19.27 19.27 22.4K
12:18 19.29 19.30 19.29 19.30 34.0K
12:19 19.30 19.30 19.26 19.27 13.1K
12:20 19.27 19.27 19.26 19.26 55.9K
12:21 19.29 19.30 19.29 19.30 10.8K
12:22 19.29 19.30 19.28 19.30 21.0K
12:23 19.30 19.32 19.30 19.32 6.6K
12:24 19.33 19.33 19.33 19.33 1.7K
12:25 19.32 19.32 19.31 19.32 21.3K
12:26 19.32 19.32 19.29 19.29 8.0K
12:27 19.28 19.28 19.28 19.28 17.3K
12:28 19.29 19.30 19.29 19.30 7.2K
12:29 19.29 19.33 19.29 19.33 5.3K
12:30 19.34 19.35 19.33 19.33 10.3K
12:31 19.32 19.32 19.31 19.31 2.8K
12:32 19.30 19.30 19.29 19.30 12.0K
12:33 19.30 19.31 19.29 19.31 3.1K
12:34 19.32 19.33 19.32 19.33 18.0K
12:35 19.32 19.32 19.29 19.31 19.8K
12:36 19.31 19.31 19.30 19.31 5.1K
12:37 19.31 19.31 19.31 19.31 2.0K
12:38 19.31 19.31 19.31 19.31 0.1K
12:39 19.31 19.31 19.30 19.30 17.7K
12:40 19.28 19.29 19.27 19.27 28.8K
12:41 19.27 19.28 19.27 19.27 7.7K
12:42 19.27 19.29 19.26 19.29 27.8K
12:43 19.30 19.31 19.29 19.31 6.0K
12:44 19.31 19.31 19.30 19.30 27.5K
12:45 19.31 19.31 19.28 19.28 3.7K
12:46 19.29 19.29 19.28 19.27 5.2K
12:47 19.27 19.27 19.27 19.27 3.1K
12:48 19.24 19.24 19.24 19.24 25.8K
12:49 19.23 19.25 19.23 19.24 16.0K
12:50 19.24 19.25 19.23 19.25 3.6K
12:51 19.25 19.27 19.25 19.27 11.7K
12:52 19.28 19.28 19.27 19.27 12.3K
12:53 19.26 19.27 19.26 19.27 5.3K
12:54 19.28 19.28 19.28 19.28 44.8K
12:55 19.28 19.28 19.28 19.28 9.4K
12:56 19.27 19.27 19.25 19.26 44.3K
12:57 19.25 19.25 19.24 19.25 6.4K
12:58 19.26 19.26 19.26 19.26 5.9K
12:59 19.26 19.26 19.25 19.25 4.5K
13:00 19.25 19.26 19.24 19.25 11.1K
13:01 19.25 19.26 19.25 19.26 12.5K
13:02 19.26 19.27 19.25 19.27 9.5K
13:03 19.26 19.26 19.25 19.25 2.6K
13:04 19.26 19.28 19.26 19.27 9.5K
13:05 19.29 19.29 19.28 19.29 4.0K
13:06 19.30 19.30 19.30 19.30 3.9K
13:07 19.30 19.30 19.28 19.29 6.2K
13:08 19.30 19.30 19.30 19.30 22.5K
13:09 19.30 19.30 19.28 19.28 5.6K
13:10 19.30 19.30 19.29 19.29 3.4K
13:11 19.29 19.29 19.28 19.28 4.9K
13:12 19.29 19.30 19.29 19.29 25.8K
13:13 19.30 19.30 19.24 19.24 16.8K
13:14 19.24 19.27 19.24 19.27 21.8K
13:15 19.26 19.26 19.24 19.26 150.6K
13:16 19.24 19.26 19.22 19.26 626.8K
13:17 19.24 19.24 19.21 19.22 136.6K
13:18 19.23 19.24 19.23 19.24 10.9K
13:19 19.24 19.24 19.22 19.23 7.2K
13:20 19.22 19.22 19.15 19.15 86.6K
13:21 19.14 19.14 19.06 19.09 101.7K
13:22 19.07 19.09 19.07 19.09 26.5K
13:23 19.09 19.12 19.09 19.12 41.2K
13:24 19.14 19.15 19.14 19.15 18.6K
13:25 19.14 19.14 19.11 19.11 9.2K
13:26 19.10 19.10 19.08 19.09 21.3K
13:27 19.09 19.09 19.06 19.06 11.3K
13:28 19.08 19.08 19.07 19.07 8.6K
13:29 19.07 19.10 19.06 19.06 14.7K
13:30 19.04 19.07 19.02 19.05 95.2K
13:31 19.05 19.10 19.05 19.10 8.9K
13:32 19.10 19.11 19.09 19.10 11.9K
13:33 19.07 19.07 19.06 19.06 3.9K
13:34 19.04 19.05 18.99 18.99 60.8K
13:35 18.98 19.01 18.98 19.01 38.7K
13:36 19.03 19.05 19.03 19.05 12.4K
13:37 19.05 19.05 19.00 19.00 19.4K
13:38 18.99 19.02 18.98 19.02 7.7K
13:39 19.02 19.02 19.01 19.02 10.6K
13:40 19.02 19.02 18.94 18.98 16.7K
13:41 18.95 18.95 18.92 18.94 23.0K
13:42 18.93 18.93 18.92 18.93 22.5K
13:43 18.92 18.92 18.86 18.86 25.7K
13:44 18.82 18.83 18.77 18.77 46.0K
13:45 18.77 18.82 18.77 18.82 34.6K
13:46 18.85 18.91 18.85 18.91 22.7K
13:47 18.91 18.95 18.91 18.93 23.9K
13:48 18.94 18.99 18.94 18.99 19.2K
13:49 18.98 18.98 18.96 18.98 13.8K
13:50 18.97 18.97 18.94 18.93 21.0K
13:51 18.96 19.00 18.96 19.00 10.4K
13:52 19.02 19.02 18.98 18.99 20.8K
13:53 18.99 18.99 18.97 18.98 10.0K
13:54 18.98 18.98 18.93 18.97 10.3K
13:55 18.96 18.96 18.88 18.88 17.9K
13:56 18.90 18.93 18.89 18.89 15.6K
13:57 18.90 18.91 18.89 18.89 651.8K
13:58 18.88 18.88 18.85 18.85 61.3K
13:59 18.85 18.87 18.84 18.84 42.6K
14:00 18.85 18.86 18.81 18.85 45.1K
14:01 18.86 18.88 18.85 18.87 16.2K
14:02 18.87 18.87 18.80 18.80 104.3K
14:03 18.80 18.86 18.77 18.86 66.0K
14:04 18.85 18.89 18.84 18.89 19.3K
14:05 18.87 18.88 18.83 18.83 23.7K
14:06 18.82 18.82 18.74 18.75 33.9K
14:07 18.76 18.80 18.76 18.78 19.5K
14:08 18.82 18.82 18.74 18.74 21.2K
14:09 18.72 18.75 18.72 18.72 19.8K
14:10 18.68 18.72 18.64 18.65 40.8K
14:11 18.66 18.72 18.66 18.71 25.3K
14:12 18.71 18.73 18.69 18.72 11.3K
14:13 18.74 18.77 18.74 18.77 68.8K
14:14 18.78 18.78 18.76 18.77 35.5K
14:15 18.75 18.77 18.73 18.77 20.9K
14:16 18.78 18.82 18.77 18.77 64.6K
14:17 18.76 18.76 18.75 18.75 13.3K
14:18 18.74 18.77 18.74 18.77 13.6K
14:19 18.78 18.81 18.78 18.81 27.1K
14:20 18.78 18.82 18.78 18.82 22.4K
14:21 18.82 18.82 18.74 18.74 39.2K
14:22 18.74 18.76 18.73 18.75 6.6K
14:23 18.75 18.77 18.75 18.77 4.5K
14:24 18.77 18.79 18.77 18.77 21.4K
14:25 18.77 18.82 18.76 18.82 16.6K
14:26 18.82 18.83 18.81 18.83 13.1K
14:27 18.84 18.87 18.84 18.87 5.6K
14:28 18.87 18.92 18.87 18.91 21.5K
14:29 18.91 18.92 18.90 18.91 29.6K
14:30 18.90 18.90 18.86 18.90 15.9K
14:31 18.89 18.89 18.84 18.84 5.8K
14:32 18.86 18.88 18.86 18.86 10.9K
14:33 18.87 18.87 18.84 18.87 5.8K
14:34 18.87 18.88 18.87 18.88 14.5K
14:35 18.89 18.89 18.88 18.88 3.8K
14:36 18.88 18.88 18.85 18.87 11.1K
14:37 18.86 18.88 18.86 18.88 13.3K
14:38 18.88 18.90 18.87 18.90 9.1K
14:39 18.90 18.93 18.90 18.93 19.1K
14:40 18.93 18.93 18.90 18.90 19.7K
14:41 18.91 18.92 18.90 18.90 6.4K
14:42 18.90 18.90 18.89 18.90 5.1K
14:43 18.89 18.91 18.89 18.91 5.3K
14:44 18.90 18.90 18.90 18.90 2.1K
14:45 18.90 18.91 18.90 18.91 6.4K
14:46 18.93 18.96 18.93 18.96 16.4K
14:47 18.95 18.96 18.94 18.96 18.1K
14:48 18.96 18.99 18.96 18.98 16.4K
14:49 18.97 18.99 18.97 18.98 9.7K
14:50 18.98 18.98 18.95 18.96 12.5K
14:51 18.96 18.96 18.94 18.94 7.3K
14:52 18.96 18.96 18.95 18.95 4.1K
14:53 18.95 18.95 18.91 18.91 43.5K
14:54 18.92 18.94 18.92 18.94 4.9K
14:55 18.95 18.95 18.95 18.95 3.5K
14:56 18.94 18.94 18.93 18.93 3.2K
14:57 18.94 18.94 18.91 18.91 3.6K
14:58 18.91 18.91 18.91 18.91 4.8K
14:59 18.92 18.94 18.92 18.92 14.5K
15:00 18.90 18.90 18.87 18.87 24.4K
15:01 18.87 18.91 18.87 18.91 17.6K
15:02 18.89 18.91 18.89 18.91 16.4K
15:03 18.91 18.93 18.91 18.92 6.0K
15:04 18.91 18.91 18.89 18.90 4.1K
15:05 18.90 18.90 18.88 18.88 12.9K
15:06 18.91 18.92 18.90 18.90 11.7K
15:07 18.90 18.91 18.90 18.91 26.1K
15:08 18.90 18.91 18.89 18.90 15.0K
15:09 18.90 18.90 18.89 18.89 11.0K
15:10 18.90 18.91 18.90 18.91 24.7K
15:11 18.92 18.93 18.92 18.93 28.3K
15:12 18.93 18.93 18.91 18.91 12.5K
15:13 18.90 18.90 18.88 18.90 17.0K
15:14 18.90 18.90 18.84 18.87 76.9K
15:15 18.88 18.89 18.88 18.89 26.0K
15:16 18.89 18.89 18.87 18.89 51.3K
15:17 18.88 18.90 18.86 18.89 35.3K
15:18 18.89 18.92 18.88 18.92 74.9K
15:19 18.90 18.90 18.86 18.87 47.6K
15:20 18.86 18.87 18.86 18.87 21.7K
15:21 18.88 18.89 18.88 18.89 26.2K
15:22 18.88 18.88 18.87 18.88 11.6K
15:23 18.88 18.88 18.87 18.86 31.1K
15:24 18.87 18.87 18.85 18.85 34.0K
15:25 18.85 18.87 18.85 18.87 35.7K
15:26 18.87 18.88 18.87 18.88 16.9K
15:27 18.89 18.89 18.88 18.88 22.6K
15:28 18.88 18.90 18.88 18.89 15.3K
15:29 18.89 18.90 18.89 18.89 14.7K
15:30 18.90 18.90 18.88 18.89 55.2K
15:31 18.89 18.90 18.88 18.90 40.0K
15:32 18.90 18.91 18.90 18.91 22.1K
15:33 18.92 18.93 18.92 18.93 29.6K
15:34 18.93 18.93 18.92 18.92 18.3K
15:35 18.92 18.92 18.90 18.91 17.8K
15:36 18.92 18.93 18.92 18.93 1.7K
15:37 18.93 18.95 18.93 18.94 22.5K
15:38 18.94 18.95 18.94 18.95 7.8K
15:39 18.94 18.94 18.94 18.93 10.5K
15:40 18.93 18.94 18.92 18.94 33.9K
15:41 18.93 18.93 18.92 18.92 19.3K
15:42 18.92 18.93 18.92 18.93 19.0K
15:43 18.93 18.93 18.93 18.93 18.7K
15:44 18.94 18.94 18.92 18.92 25.7K
15:45 18.92 18.93 18.92 18.92 21.9K
15:46 18.92 18.93 18.92 18.93 19.9K
15:47 18.92 18.92 18.91 18.91 39.9K
15:48 18.91 18.91 18.89 18.90 24.8K
15:49 18.89 18.90 18.88 18.90 14.3K
15:50 18.84 18.85 18.82 18.84 109.5K
15:51 18.84 18.87 18.84 18.86 32.4K
15:52 18.86 18.86 18.84 18.84 24.7K
15:53 18.84 18.85 18.82 18.84 45.5K
15:54 18.82 18.83 18.80 18.83 61.6K
15:55 18.80 18.80 18.75 18.80 297.9K
15:56 18.80 18.83 18.80 18.81 35.5K
15:57 18.80 18.81 18.77 18.77 46.0K
15:58 18.78 18.79 18.78 18.79 59.4K
15:59 18.78 18.80 18.77 18.77 219.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据