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 17.59 17.73 17.59 17.66 364.8K
09:31 17.66 17.79 17.64 17.71 45.5K
09:32 17.73 17.75 17.66 17.67 20.6K
09:33 17.69 17.77 17.68 17.76 14.4K
09:34 17.76 17.82 17.76 17.77 28.3K
09:35 17.75 17.82 17.73 17.78 34.6K
09:36 17.74 17.81 17.74 17.79 21.4K
09:37 17.75 17.86 17.75 17.81 25.0K
09:38 17.84 17.94 17.82 17.94 27.8K
09:39 17.95 17.97 17.89 17.90 22.7K
09:40 17.89 17.92 17.87 17.87 19.3K
09:41 17.85 17.86 17.80 17.81 23.7K
09:42 17.82 17.82 17.78 17.80 19.6K
09:43 17.81 17.82 17.79 17.82 29.5K
09:44 17.81 17.83 17.77 17.77 30.2K
09:45 17.78 17.78 17.75 17.77 12.8K
09:46 17.78 17.78 17.69 17.74 21.7K
09:47 17.76 17.77 17.74 17.75 14.9K
09:48 17.77 17.85 17.77 17.85 22.8K
09:49 17.85 17.85 17.83 17.85 7.8K
09:50 17.86 17.92 17.86 17.89 25.2K
09:51 17.87 17.89 17.85 17.87 14.5K
09:52 17.88 17.88 17.83 17.83 3.7K
09:53 17.83 17.85 17.83 17.84 5.2K
09:54 17.89 17.90 17.86 17.90 32.2K
09:55 17.88 17.95 17.87 17.95 22.6K
09:56 17.95 17.95 17.90 17.91 12.8K
09:57 17.93 17.93 17.90 17.90 9.6K
09:58 17.87 17.87 17.87 17.87 7.7K
09:59 17.88 17.91 17.88 17.90 34.8K
10:00 17.95 18.04 17.95 18.03 36.0K
10:01 18.06 18.07 18.02 18.03 19.0K
10:02 18.02 18.06 17.98 17.98 23.3K
10:03 17.95 18.02 17.95 18.02 13.4K
10:04 18.01 18.03 18.01 18.02 8.7K
10:05 18.01 18.01 17.98 17.98 7.2K
10:06 17.98 18.00 17.97 17.99 51.4K
10:07 17.99 18.01 17.97 17.99 49.9K
10:08 18.00 18.05 18.00 18.04 18.0K
10:09 18.03 18.03 17.99 17.99 14.3K
10:10 18.00 18.00 17.94 17.94 12.3K
10:11 17.94 17.97 17.89 17.90 13.8K
10:12 17.93 17.95 17.93 17.94 14.4K
10:13 17.94 17.98 17.93 17.96 15.9K
10:14 17.94 17.94 17.92 17.92 8.4K
10:15 17.93 17.95 17.91 17.94 12.3K
10:16 17.95 17.96 17.94 17.95 16.2K
10:17 17.93 17.98 17.93 17.98 6.8K
10:18 17.98 18.00 17.96 17.96 14.7K
10:19 17.95 17.96 17.94 17.96 5.6K
10:20 17.96 17.97 17.95 17.97 18.4K
10:21 17.96 17.98 17.96 17.96 8.9K
10:22 17.95 18.00 17.95 18.00 41.5K
10:23 18.02 18.02 18.00 18.02 15.3K
10:24 18.02 18.02 18.00 18.00 14.0K
10:25 18.00 18.02 17.97 17.99 30.5K
10:26 17.96 17.97 17.94 17.94 8.3K
10:28 17.97 17.97 17.94 17.95 14.5K
10:29 17.96 17.96 17.89 17.93 23.3K
10:30 17.93 17.94 17.92 17.93 6.1K
10:31 17.94 17.98 17.94 17.97 18.1K
10:32 17.99 17.99 17.94 17.96 19.5K
10:33 17.95 17.95 17.93 17.93 27.0K
10:34 17.93 17.97 17.92 17.95 16.0K
10:35 17.95 17.95 17.94 17.95 3.3K
10:36 17.96 18.00 17.96 18.00 22.5K
10:37 17.99 18.01 17.99 17.99 27.3K
10:38 18.00 18.00 17.97 17.97 11.3K
10:39 17.98 17.99 17.98 17.99 4.9K
10:40 17.99 18.00 17.98 18.00 7.7K
10:41 18.01 18.04 18.01 18.01 19.0K
10:42 18.02 18.02 18.00 18.01 7.1K
10:43 18.01 18.02 18.00 18.02 9.5K
10:44 18.02 18.05 18.02 18.05 25.7K
10:45 18.04 18.04 18.02 18.02 7.6K
10:46 18.05 18.10 18.05 18.09 30.3K
10:47 18.09 18.09 18.07 18.08 16.6K
10:48 18.07 18.07 18.05 18.06 6.9K
10:49 18.07 18.10 18.07 18.10 22.1K
10:50 18.09 18.09 18.05 18.05 8.2K
10:51 18.05 18.05 18.03 18.05 11.5K
10:52 18.03 18.03 18.00 18.01 44.1K
10:53 18.01 18.03 17.99 18.03 9.3K
10:54 18.03 18.03 18.01 18.03 11.0K
10:55 18.02 18.02 17.97 17.97 12.3K
10:56 17.98 18.01 17.98 18.01 26.4K
10:57 17.99 17.99 17.97 17.98 19.5K
10:58 17.99 18.01 17.99 17.99 10.3K
10:59 17.99 17.99 17.97 17.98 16.6K
11:00 17.99 17.99 17.99 17.99 0.6K
11:01 17.97 17.99 17.96 17.99 12.1K
11:02 18.00 18.02 17.98 18.02 7.6K
11:03 18.02 18.02 18.02 18.02 6.7K
11:04 18.02 18.06 18.02 18.06 13.5K
11:05 18.05 18.05 18.03 18.03 9.2K
11:06 18.03 18.05 18.03 18.05 6.0K
11:07 18.04 18.07 18.04 18.07 5.5K
11:08 18.08 18.08 18.06 18.07 5.6K
11:09 18.09 18.09 18.08 18.08 10.8K
11:10 18.07 18.07 18.06 18.06 2.9K
11:11 18.04 18.07 18.04 18.07 3.6K
11:12 18.07 18.09 18.07 18.08 2.3K
11:13 18.06 18.07 18.06 18.07 3.6K
11:14 18.08 18.08 18.07 18.08 8.3K
11:15 18.08 18.08 18.07 18.08 19.3K
11:16 18.07 18.07 18.07 18.07 4.0K
11:17 18.07 18.07 18.07 18.07 5.8K
11:18 18.07 18.07 18.07 18.07 2.7K
11:19 18.08 18.08 18.07 18.07 4.0K
11:20 18.08 18.08 18.08 18.08 12.5K
11:21 18.10 18.12 18.09 18.11 16.1K
11:22 18.11 18.13 18.11 18.11 7.1K
11:23 18.11 18.11 18.11 18.11 9.5K
11:24 18.14 18.16 18.14 18.16 23.9K
11:25 18.15 18.16 18.15 18.16 7.5K
11:26 18.14 18.16 18.14 18.16 19.5K
11:27 18.16 18.16 18.12 18.12 5.8K
11:28 18.12 18.14 18.12 18.13 18.1K
11:29 18.12 18.13 18.12 18.13 8.3K
11:30 18.14 18.18 18.14 18.18 10.2K
11:31 18.17 18.17 18.16 18.16 6.1K
11:32 18.17 18.20 18.17 18.20 41.4K
11:33 18.20 18.20 18.19 18.20 35.2K
11:34 18.20 18.21 18.20 18.20 8.7K
11:35 18.20 18.20 18.19 18.20 3.0K
11:36 18.19 18.20 18.19 18.20 7.4K
11:37 18.19 18.20 18.19 18.18 12.3K
11:38 18.18 18.20 18.17 18.20 6.8K
11:39 18.19 18.20 18.18 18.19 14.0K
11:40 18.19 18.19 18.19 18.19 1.4K
11:41 18.20 18.20 18.17 18.18 35.3K
11:42 18.17 18.20 18.17 18.18 10.1K
11:43 18.18 18.18 18.18 18.18 1.1K
11:44 18.19 18.20 18.19 18.18 4.5K
11:45 18.18 18.20 18.18 18.20 3.4K
11:46 18.21 18.21 18.21 18.21 1.9K
11:47 18.22 18.22 18.21 18.21 14.9K
11:48 18.23 18.23 18.22 18.23 3.5K
11:49 18.23 18.23 18.22 18.22 31.3K
11:50 18.21 18.21 18.19 18.19 9.3K
11:51 18.22 18.22 18.21 18.21 5.8K
11:52 18.22 18.22 18.21 18.22 5.7K
11:53 18.22 18.23 18.22 18.23 9.2K
11:54 18.24 18.26 18.24 18.26 65.1K
11:55 18.28 18.32 18.28 18.30 56.0K
11:56 18.30 18.31 18.29 18.30 25.0K
11:57 18.29 18.30 18.29 18.30 24.8K
11:58 18.28 18.31 18.28 18.30 13.7K
11:59 18.31 18.32 18.31 18.32 5.9K
12:00 18.30 18.30 18.26 18.26 35.2K
12:01 18.27 18.27 18.25 18.25 38.9K
12:02 18.24 18.25 18.22 18.24 16.1K
12:03 18.23 18.24 18.23 18.24 6.3K
12:04 18.24 18.24 18.24 18.24 2.3K
12:05 18.22 18.24 18.22 18.24 13.5K
12:06 18.23 18.23 18.22 18.23 2.6K
12:07 18.22 18.23 18.22 18.22 4.1K
12:08 18.23 18.23 18.22 18.23 6.4K
12:09 18.21 18.21 18.21 18.21 1.8K
12:10 18.22 18.23 18.21 18.21 18.9K
12:11 18.22 18.22 18.19 18.18 26.6K
12:12 18.16 18.18 18.16 18.18 7.6K
12:13 18.18 18.20 18.17 18.20 6.0K
12:14 18.20 18.23 18.20 18.23 10.6K
12:15 18.23 18.23 18.21 18.22 5.6K
12:16 18.21 18.21 18.21 18.21 5.8K
12:17 18.22 18.23 18.22 18.23 1.1K
12:18 18.21 18.23 18.21 18.23 8.5K
12:19 18.23 18.24 18.23 18.24 7.1K
12:20 18.22 18.22 18.21 18.22 2.4K
12:21 18.22 18.22 18.19 18.19 11.4K
12:22 18.21 18.21 18.19 18.20 3.3K
12:23 18.19 18.19 18.17 18.17 6.1K
12:24 18.20 18.20 18.20 18.20 1.3K
12:25 18.18 18.18 18.18 18.18 0.8K
12:26 18.17 18.17 18.17 18.17 0.4K
12:27 18.18 18.18 18.17 18.17 1.5K
12:28 18.17 18.18 18.17 18.18 4.2K
12:29 18.17 18.17 18.14 18.14 12.6K
12:30 18.16 18.16 18.13 18.13 9.2K
12:31 18.14 18.15 18.14 18.14 3.7K
12:32 18.16 18.17 18.16 18.17 6.5K
12:33 18.17 18.17 18.14 18.14 5.0K
12:34 18.15 18.15 18.10 18.10 3.3K
12:35 18.11 18.11 18.07 18.07 12.9K
12:36 18.09 18.12 18.09 18.12 9.3K
12:37 18.13 18.14 18.12 18.13 8.3K
12:38 18.12 18.12 18.07 18.07 24.3K
12:39 18.08 18.10 18.08 18.08 9.3K
12:40 18.09 18.09 18.08 18.09 5.2K
12:41 18.10 18.10 18.09 18.09 6.2K
12:42 18.11 18.11 18.10 18.11 5.1K
12:43 18.12 18.12 18.11 18.11 8.7K
12:44 18.11 18.11 18.09 18.11 15.6K
12:45 18.13 18.13 18.13 18.13 6.3K
12:46 18.16 18.17 18.16 18.17 13.2K
12:47 18.19 18.19 18.19 18.19 24.5K
12:48 18.18 18.18 18.17 18.16 11.0K
12:49 18.18 18.20 18.17 18.20 20.7K
12:50 18.21 18.21 18.17 18.18 7.2K
12:51 18.18 18.18 18.18 18.18 15.1K
12:52 18.18 18.18 18.18 18.18 5.5K
12:53 18.18 18.18 18.18 18.18 4.1K
12:54 18.18 18.18 18.16 18.17 14.7K
12:55 18.17 18.18 18.16 18.16 3.2K
12:56 18.16 18.17 18.12 18.14 8.4K
12:57 18.12 18.12 18.10 18.10 5.0K
12:58 18.11 18.14 18.11 18.13 7.0K
12:59 18.11 18.14 18.11 18.14 4.5K
13:00 18.14 18.15 18.14 18.14 12.1K
13:01 18.14 18.14 18.14 18.14 3.3K
13:02 18.15 18.16 18.15 18.16 11.5K
13:03 18.18 18.18 18.18 18.18 3.8K
13:04 18.18 18.18 18.18 18.18 2.8K
13:05 18.18 18.18 18.16 18.18 9.9K
13:06 18.18 18.20 18.18 18.20 6.4K
13:07 18.20 18.20 18.20 18.20 24.6K
13:08 18.21 18.21 18.19 18.19 3.9K
13:09 18.21 18.21 18.21 18.21 2.7K
13:10 18.21 18.22 18.21 18.20 1.6K
13:11 18.18 18.18 18.17 18.17 4.5K
13:12 18.17 18.17 18.17 18.17 1.0K
13:14 18.16 18.16 18.15 18.16 3.4K
13:15 18.17 18.18 18.17 18.19 0.6K
13:16 18.18 18.22 18.18 18.22 12.8K
13:17 18.20 18.20 18.20 18.20 5.7K
13:18 18.19 18.19 18.19 18.19 1.6K
13:19 18.19 18.19 18.19 18.18 3.3K
13:20 18.19 18.19 18.17 18.17 17.1K
13:21 18.17 18.18 18.17 18.17 17.2K
13:23 18.17 18.17 18.15 18.15 5.4K
13:24 18.16 18.16 18.16 18.16 1.6K
13:25 18.16 18.16 18.14 18.14 17.3K
13:26 18.14 18.17 18.14 18.17 1.9K
13:27 18.12 18.13 18.12 18.13 0.6K
13:28 18.12 18.12 18.09 18.10 10.8K
13:29 18.12 18.13 18.12 18.13 4.3K
13:30 18.13 18.13 18.13 18.13 3.8K
13:31 18.12 18.13 18.12 18.13 5.0K
13:32 18.13 18.16 18.13 18.15 6.3K
13:34 18.15 18.15 18.13 18.13 11.4K
13:35 18.11 18.11 18.11 18.11 2.0K
13:36 18.12 18.13 18.12 18.12 6.5K
13:37 18.12 18.12 18.02 18.02 81.3K
13:38 18.02 18.02 18.00 18.02 24.0K
13:39 18.02 18.04 18.02 18.04 21.7K
13:40 18.05 18.05 18.01 18.02 19.8K
13:41 18.02 18.04 18.02 18.03 7.4K
13:42 18.05 18.07 18.05 18.07 18.3K
13:43 18.09 18.09 18.08 18.08 1.2K
13:44 18.06 18.06 18.05 18.05 8.4K
13:45 18.05 18.05 18.03 18.03 6.4K
13:46 18.06 18.08 18.06 18.07 1.9K
13:47 18.07 18.08 18.07 18.08 4.2K
13:48 18.06 18.07 18.03 18.03 13.3K
13:49 18.03 18.06 18.03 18.06 4.1K
13:50 18.05 18.05 18.02 18.03 69.6K
13:51 18.03 18.05 18.03 18.05 8.7K
13:52 18.05 18.05 18.04 18.04 12.8K
13:53 18.03 18.04 18.03 18.04 5.3K
13:54 18.04 18.04 18.03 18.03 3.5K
13:55 18.04 18.04 18.04 18.04 1.4K
13:56 18.05 18.05 18.05 18.05 2.4K
13:57 18.04 18.05 18.03 18.04 11.7K
13:59 18.05 18.06 18.05 18.06 2.4K
14:00 18.06 18.08 18.06 18.07 2.0K
14:01 18.06 18.07 18.06 18.07 8.6K
14:02 18.10 18.11 18.10 18.11 27.6K
14:03 18.11 18.11 18.09 18.10 4.4K
14:04 18.12 18.12 18.11 18.11 1.8K
14:05 18.11 18.11 18.09 18.09 11.5K
14:06 18.10 18.11 18.09 18.10 5.6K
14:07 18.11 18.13 18.11 18.13 23.2K
14:08 18.11 18.15 18.11 18.15 4.4K
14:09 18.15 18.15 18.14 18.15 1.5K
14:10 18.15 18.15 18.14 18.15 5.7K
14:11 18.16 18.16 18.15 18.16 5.1K
14:12 18.16 18.17 18.16 18.17 24.9K
14:13 18.16 18.16 18.15 18.15 15.9K
14:14 18.17 18.17 18.17 18.17 10.9K
14:15 18.16 18.16 18.16 18.16 1.0K
14:16 18.13 18.14 18.13 18.14 21.9K
14:18 18.16 18.16 18.16 18.16 19.9K
14:20 18.16 18.16 18.15 18.15 1.8K
14:21 18.15 18.15 18.15 18.15 2.0K
14:23 18.14 18.16 18.14 18.16 2.3K
14:24 18.15 18.17 18.15 18.17 3.5K
14:25 18.17 18.20 18.17 18.20 6.6K
14:26 18.20 18.22 18.20 18.22 16.7K
14:27 18.23 18.23 18.21 18.21 15.2K
14:28 18.22 18.22 18.21 18.21 4.6K
14:29 18.19 18.19 18.19 18.19 4.8K
14:30 18.19 18.19 18.18 18.18 4.8K
14:31 18.18 18.18 18.18 18.18 1.9K
14:32 18.19 18.20 18.18 18.20 9.9K
14:33 18.19 18.19 18.19 18.19 1.5K
14:34 18.20 18.20 18.19 18.19 10.8K
14:35 18.20 18.21 18.20 18.21 1.6K
14:36 18.21 18.21 18.21 18.20 8.9K
14:37 18.19 18.19 18.18 18.18 7.7K
14:38 18.20 18.21 18.20 18.21 0.9K
14:39 18.21 18.21 18.21 18.20 0.6K
14:40 18.20 18.21 18.20 18.21 4.6K
14:41 18.20 18.20 18.20 18.20 5.4K
14:42 18.20 18.20 18.19 18.20 7.5K
14:43 18.20 18.20 18.19 18.19 10.5K
14:44 18.19 18.20 18.19 18.20 1.9K
14:45 18.20 18.20 18.19 18.19 8.6K
14:46 18.18 18.18 18.17 18.17 6.0K
14:47 18.18 18.18 18.16 18.17 3.9K
14:48 18.18 18.18 18.18 18.18 2.1K
14:49 18.17 18.17 18.17 18.17 7.5K
14:50 18.14 18.14 18.14 18.14 26.5K
14:51 18.14 18.14 18.12 18.11 9.8K
14:52 18.09 18.12 18.08 18.12 16.3K
14:53 18.12 18.13 18.12 18.13 13.1K
14:54 18.13 18.13 18.10 18.10 7.4K
14:55 18.10 18.10 18.06 18.06 11.6K
14:56 18.07 18.08 18.06 18.08 7.8K
14:57 18.07 18.09 18.07 18.09 11.9K
14:58 18.08 18.10 18.08 18.10 5.3K
14:59 18.11 18.11 18.11 18.11 7.5K
15:00 18.07 18.07 18.04 18.07 15.8K
15:01 18.08 18.08 18.08 18.08 9.8K
15:02 18.09 18.09 18.08 18.08 18.3K
15:03 18.07 18.07 18.05 18.05 8.7K
15:04 18.05 18.07 18.05 18.06 10.4K
15:05 18.06 18.09 18.06 18.09 5.7K
15:06 18.09 18.10 18.09 18.10 4.7K
15:07 18.11 18.12 18.11 18.12 10.0K
15:08 18.12 18.13 18.12 18.12 9.7K
15:09 18.13 18.14 18.13 18.14 4.1K
15:10 18.14 18.15 18.14 18.15 7.1K
15:11 18.15 18.16 18.15 18.16 3.4K
15:12 18.15 18.16 18.15 18.15 10.5K
15:13 18.13 18.13 18.13 18.13 7.7K
15:14 18.15 18.15 18.15 18.15 2.1K
15:15 18.14 18.14 18.13 18.14 6.1K
15:16 18.14 18.16 18.14 18.16 2.8K
15:17 18.16 18.16 18.16 18.16 16.8K
15:18 18.16 18.17 18.16 18.17 3.7K
15:19 18.17 18.19 18.17 18.19 4.3K
15:20 18.18 18.18 18.16 18.17 10.6K
15:21 18.18 18.18 18.17 18.17 3.5K
15:22 18.15 18.15 18.13 18.14 10.4K
15:23 18.14 18.15 18.14 18.15 5.1K
15:24 18.15 18.15 18.14 18.14 4.7K
15:25 18.14 18.14 18.12 18.14 4.4K
15:26 18.13 18.15 18.13 18.15 13.9K
15:27 18.15 18.15 18.15 18.15 1.0K
15:28 18.17 18.18 18.15 18.15 7.4K
15:29 18.15 18.18 18.15 18.18 17.7K
15:30 18.18 18.20 18.18 18.20 4.0K
15:31 18.19 18.19 18.13 18.13 9.7K
15:32 18.14 18.15 18.13 18.14 11.9K
15:33 18.16 18.17 18.16 18.17 2.6K
15:34 18.18 18.18 18.17 18.19 14.4K
15:35 18.19 18.20 18.19 18.20 20.4K
15:36 18.20 18.20 18.19 18.19 5.2K
15:37 18.19 18.19 18.14 18.16 6.3K
15:38 18.17 18.17 18.14 18.14 5.7K
15:39 18.15 18.15 18.13 18.13 4.3K
15:40 18.07 18.09 18.06 18.08 11.9K
15:41 18.07 18.08 18.06 18.08 12.8K
15:42 18.07 18.07 18.04 18.06 9.7K
15:43 18.04 18.06 18.04 18.06 9.2K
15:44 18.05 18.06 18.05 18.05 2.7K
15:45 18.05 18.06 18.05 18.06 13.3K
15:46 18.04 18.06 18.02 18.05 20.3K
15:47 18.05 18.08 18.05 18.08 13.7K
15:48 18.08 18.13 18.08 18.13 22.0K
15:49 18.12 18.12 18.12 18.12 14.5K
15:50 18.11 18.11 18.09 18.10 22.6K
15:51 18.13 18.13 18.10 18.11 13.4K
15:52 18.11 18.13 18.11 18.12 19.3K
15:53 18.14 18.18 18.14 18.18 16.5K
15:54 18.16 18.16 18.12 18.12 22.5K
15:55 18.13 18.16 18.13 18.16 38.1K
15:56 18.14 18.14 18.11 18.13 16.7K
15:57 18.13 18.14 18.13 18.13 11.7K
15:58 18.14 18.14 18.14 18.14 11.9K
15:59 18.15 18.21 18.15 18.21 177.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据