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 19.00 19.17 18.99 19.17 1,077.9K
09:31 19.18 19.21 19.00 19.04 74.5K
09:32 19.04 19.12 18.94 18.94 48.8K
09:33 18.94 19.13 18.94 19.04 72.2K
09:34 19.06 19.14 19.06 19.09 128.7K
09:35 19.11 19.22 19.09 19.20 60.1K
09:36 19.19 19.28 19.19 19.25 78.4K
09:37 19.25 19.33 19.25 19.31 111.6K
09:38 19.33 19.39 19.33 19.37 84.5K
09:39 19.39 19.43 19.36 19.43 63.1K
09:40 19.40 19.41 19.27 19.27 71.2K
09:41 19.30 19.38 19.30 19.35 27.9K
09:42 19.33 19.34 19.27 19.30 23.3K
09:43 19.30 19.30 19.23 19.23 33.1K
09:44 19.24 19.25 19.16 19.17 45.8K
09:45 19.20 19.21 19.15 19.18 58.2K
09:46 19.16 19.16 18.89 18.89 97.6K
09:47 18.84 19.00 18.81 18.91 102.3K
09:48 18.89 18.94 18.85 18.85 46.8K
09:49 18.84 18.85 18.74 18.81 52.4K
09:50 18.80 18.83 18.76 18.83 47.6K
09:51 18.84 18.98 18.84 18.95 38.9K
09:52 18.98 19.02 18.87 19.01 70.4K
09:53 19.01 19.05 19.01 19.05 30.0K
09:54 19.04 19.04 19.01 19.01 27.5K
09:55 19.02 19.04 18.98 19.03 23.2K
09:56 19.04 19.05 19.00 19.01 32.1K
09:57 19.04 19.06 19.01 19.02 23.0K
09:58 18.99 18.99 18.90 18.93 17.2K
09:59 18.95 19.01 18.93 18.93 34.0K
10:00 18.99 19.11 18.99 19.11 36.5K
10:01 19.11 19.19 19.10 19.18 70.2K
10:02 19.17 19.17 19.12 19.13 47.3K
10:03 19.13 19.13 19.06 19.06 41.1K
10:04 19.04 19.04 19.01 19.02 39.3K
10:05 19.03 19.07 19.00 19.01 11.7K
10:06 19.07 19.07 19.04 19.07 14.5K
10:07 19.04 19.06 18.99 19.05 10.7K
10:08 19.04 19.07 19.03 19.05 19.5K
10:09 19.05 19.11 19.03 19.11 31.4K
10:10 19.11 19.19 19.08 19.18 46.4K
10:11 19.20 19.20 19.17 19.19 41.0K
10:12 19.17 19.19 19.16 19.17 32.1K
10:13 19.18 19.25 19.18 19.24 19.4K
10:14 19.22 19.26 19.22 19.26 20.8K
10:15 19.25 19.25 19.22 19.24 52.1K
10:16 19.22 19.27 19.19 19.27 41.4K
10:17 19.28 19.30 19.27 19.30 42.0K
10:18 19.29 19.30 19.27 19.27 59.8K
10:19 19.29 19.29 19.26 19.28 43.5K
10:20 19.28 19.30 19.28 19.30 19.4K
10:21 19.29 19.29 19.25 19.25 20.5K
10:22 19.24 19.24 19.17 19.22 52.1K
10:23 19.22 19.26 19.22 19.26 18.8K
10:24 19.26 19.27 19.25 19.25 8.1K
10:25 19.25 19.27 19.22 19.27 15.7K
10:26 19.28 19.30 19.27 19.29 13.5K
10:27 19.27 19.30 19.26 19.28 18.1K
10:28 19.27 19.30 19.27 19.27 19.2K
10:29 19.27 19.29 19.25 19.28 54.0K
10:30 19.27 19.30 19.27 19.29 11.7K
10:31 19.29 19.34 19.28 19.34 55.6K
10:32 19.33 19.33 19.28 19.28 24.0K
10:33 19.26 19.26 19.24 19.25 17.7K
10:34 19.23 19.26 19.22 19.25 35.0K
10:35 19.25 19.26 19.23 19.26 60.8K
10:36 19.27 19.27 19.18 19.20 31.0K
10:37 19.18 19.18 19.12 19.15 29.7K
10:38 19.15 19.17 19.13 19.15 25.4K
10:39 19.16 19.16 19.12 19.13 38.0K
10:40 19.14 19.20 19.07 19.20 33.5K
10:41 19.18 19.22 19.18 19.22 14.0K
10:42 19.22 19.22 19.17 19.19 21.4K
10:43 19.19 19.19 19.15 19.17 26.4K
10:44 19.17 19.18 19.17 19.17 4.8K
10:45 19.18 19.18 19.14 19.15 19.0K
10:46 19.16 19.17 19.15 19.15 28.0K
10:47 19.17 19.17 19.15 19.17 11.4K
10:48 19.15 19.18 19.14 19.15 17.6K
10:49 19.15 19.20 19.14 19.19 14.2K
10:50 19.16 19.16 19.10 19.15 28.0K
10:51 19.11 19.14 19.09 19.14 20.4K
10:52 19.13 19.15 19.13 19.15 15.8K
10:53 19.15 19.15 19.14 19.14 12.9K
10:54 19.12 19.14 19.12 19.14 20.9K
10:55 19.15 19.15 19.13 19.13 11.9K
10:56 19.14 19.15 19.13 19.15 24.1K
10:57 19.16 19.21 19.15 19.20 58.1K
10:58 19.20 19.23 19.20 19.21 11.4K
10:59 19.20 19.23 19.20 19.23 23.8K
11:00 19.23 19.23 19.20 19.21 17.3K
11:01 19.21 19.21 19.18 19.19 40.3K
11:02 19.17 19.17 19.13 19.15 10.8K
11:03 19.17 19.18 19.16 19.18 9.4K
11:04 19.18 19.20 19.16 19.17 16.0K
11:05 19.18 19.22 19.16 19.22 23.8K
11:06 19.22 19.22 19.18 19.18 38.9K
11:07 19.18 19.18 19.17 19.18 30.9K
11:08 19.16 19.22 19.16 19.22 20.2K
11:09 19.22 19.23 19.19 19.19 15.8K
11:10 19.23 19.24 19.22 19.23 11.8K
11:11 19.23 19.26 19.23 19.24 17.2K
11:12 19.20 19.24 19.20 19.24 18.0K
11:13 19.25 19.27 19.25 19.26 13.6K
11:14 19.26 19.27 19.25 19.27 12.5K
11:15 19.27 19.27 19.26 19.28 12.1K
11:16 19.26 19.26 19.23 19.23 9.2K
11:17 19.22 19.23 19.21 19.21 13.4K
11:18 19.22 19.22 19.20 19.22 8.3K
11:19 19.22 19.23 19.21 19.24 10.5K
11:20 19.23 19.23 19.21 19.21 16.5K
11:21 19.22 19.22 19.19 19.21 23.8K
11:22 19.21 19.21 19.21 19.21 8.4K
11:23 19.20 19.23 19.20 19.23 19.2K
11:25 19.24 19.25 19.22 19.25 25.0K
11:26 19.25 19.26 19.25 19.26 7.5K
11:27 19.27 19.27 19.26 19.27 8.3K
11:28 19.26 19.28 19.26 19.28 19.0K
11:29 19.28 19.28 19.28 19.27 3.0K
11:30 19.28 19.29 19.27 19.27 5.7K
11:31 19.27 19.27 19.25 19.25 9.0K
11:32 19.28 19.28 19.26 19.26 3.2K
11:33 19.27 19.27 19.25 19.27 12.5K
11:34 19.27 19.27 19.24 19.26 18.7K
11:35 19.26 19.28 19.25 19.27 5.8K
11:36 19.27 19.29 19.27 19.28 6.3K
11:37 19.28 19.28 19.28 19.28 8.1K
11:38 19.27 19.28 19.27 19.28 15.4K
11:39 19.28 19.30 19.28 19.30 21.0K
11:40 19.29 19.30 19.28 19.29 32.9K
11:41 19.28 19.29 19.28 19.29 13.7K
11:42 19.31 19.31 19.30 19.30 10.3K
11:43 19.30 19.30 19.28 19.29 8.7K
11:44 19.29 19.29 19.29 19.29 29.7K
11:45 19.29 19.29 19.27 19.28 14.7K
11:46 19.28 19.28 19.26 19.26 11.5K
11:47 19.26 19.27 19.26 19.27 8.5K
11:48 19.27 19.28 19.27 19.28 1.4K
11:49 19.28 19.29 19.28 19.29 10.7K
11:50 19.29 19.30 19.29 19.30 7.0K
11:51 19.30 19.32 19.29 19.32 28.7K
11:52 19.32 19.32 19.30 19.31 16.1K
11:53 19.31 19.33 19.31 19.33 6.6K
11:54 19.32 19.33 19.32 19.33 22.7K
11:55 19.34 19.36 19.34 19.36 62.7K
11:56 19.35 19.36 19.34 19.35 20.2K
11:57 19.33 19.33 19.33 19.33 0.7K
11:58 19.33 19.35 19.33 19.35 9.7K
11:59 19.35 19.38 19.35 19.38 49.9K
12:00 19.36 19.37 19.35 19.36 39.3K
12:01 19.37 19.38 19.37 19.37 6.3K
12:02 19.37 19.38 19.37 19.38 18.7K
12:03 19.39 19.39 19.39 19.39 7.0K
12:04 19.39 19.42 19.39 19.40 83.6K
12:05 19.41 19.42 19.40 19.40 44.8K
12:06 19.41 19.41 19.39 19.40 108.6K
12:07 19.39 19.39 19.38 19.39 36.4K
12:08 19.39 19.40 19.38 19.40 13.0K
12:09 19.40 19.40 19.40 19.40 22.6K
12:10 19.39 19.40 19.39 19.40 6.1K
12:11 19.41 19.42 19.39 19.39 16.1K
12:12 19.40 19.42 19.40 19.42 24.6K
12:13 19.45 19.48 19.45 19.47 46.5K
12:14 19.48 19.49 19.47 19.49 45.8K
12:15 19.49 19.49 19.49 19.49 41.8K
12:16 19.49 19.49 19.48 19.49 24.9K
12:17 19.50 19.51 19.49 19.51 97.2K
12:18 19.50 19.51 19.48 19.51 41.2K
12:19 19.50 19.52 19.50 19.52 24.6K
12:20 19.50 19.52 19.50 19.50 11.8K
12:21 19.51 19.51 19.49 19.49 17.8K
12:22 19.48 19.49 19.48 19.48 11.1K
12:23 19.48 19.48 19.47 19.47 6.3K
12:24 19.49 19.49 19.48 19.48 9.6K
12:25 19.47 19.48 19.46 19.46 8.0K
12:26 19.47 19.47 19.46 19.45 19.3K
12:27 19.46 19.48 19.46 19.48 6.6K
12:28 19.48 19.49 19.48 19.49 1.8K
12:29 19.48 19.49 19.48 19.49 3.5K
12:30 19.49 19.49 19.49 19.49 3.9K
12:31 19.47 19.47 19.46 19.47 11.4K
12:32 19.47 19.48 19.47 19.48 36.7K
12:33 19.48 19.48 19.46 19.46 6.7K
12:34 19.47 19.49 19.47 19.48 35.4K
12:35 19.48 19.50 19.48 19.50 10.9K
12:36 19.50 19.52 19.50 19.52 47.3K
12:37 19.51 19.52 19.51 19.52 17.3K
12:38 19.53 19.53 19.51 19.51 8.2K
12:39 19.52 19.52 19.49 19.49 4.4K
12:40 19.49 19.50 19.49 19.50 8.4K
12:41 19.50 19.50 19.48 19.48 3.7K
12:42 19.48 19.51 19.48 19.51 6.2K
12:43 19.52 19.52 19.51 19.51 3.6K
12:44 19.51 19.52 19.51 19.51 12.5K
12:45 19.51 19.55 19.51 19.55 486.9K
12:46 19.54 19.56 19.54 19.55 23.7K
12:47 19.56 19.56 19.45 19.48 89.1K
12:48 19.49 19.56 19.49 19.56 29.1K
12:49 19.55 19.57 19.55 19.57 13.2K
12:50 19.56 19.57 19.56 19.57 5.5K
12:51 19.55 19.61 19.55 19.60 75.9K
12:52 19.57 19.60 19.56 19.60 16.8K
12:53 19.61 19.64 19.61 19.63 5.6K
12:54 19.63 19.63 19.61 19.61 9.5K
12:55 19.61 19.61 19.60 19.60 9.4K
12:56 19.60 19.63 19.60 19.63 26.1K
12:57 19.62 19.63 19.62 19.63 13.7K
12:58 19.63 19.65 19.63 19.65 23.9K
12:59 19.65 19.65 19.64 19.65 5.3K
13:00 19.64 19.66 19.64 19.66 22.1K
13:01 19.67 19.70 19.67 19.70 76.4K
13:02 19.73 19.75 19.73 19.75 45.9K
13:03 19.74 19.77 19.74 19.77 22.1K
13:04 19.78 19.82 19.78 19.77 44.6K
13:05 19.77 19.79 19.76 19.78 7.1K
13:06 19.79 19.80 19.78 19.78 27.2K
13:07 19.79 19.81 19.79 19.80 17.2K
13:08 19.80 19.81 19.80 19.80 3.9K
13:09 19.80 19.86 19.80 19.86 37.3K
13:10 19.86 19.86 19.83 19.86 7.9K
13:11 19.85 19.85 19.84 19.84 44.3K
13:12 19.84 19.86 19.82 19.85 21.8K
13:13 19.85 19.85 19.84 19.84 10.0K
13:14 19.83 19.86 19.83 19.85 3.6K
13:15 19.84 19.84 19.83 19.83 8.7K
13:16 19.83 19.83 19.73 19.73 61.4K
13:17 19.73 19.76 19.73 19.76 28.9K
13:18 19.76 19.77 19.74 19.78 13.4K
13:19 19.78 19.78 19.76 19.78 7.4K
13:20 19.79 19.79 19.77 19.77 45.1K
13:21 19.77 19.77 19.73 19.73 21.4K
13:22 19.75 19.76 19.73 19.73 17.7K
13:23 19.75 19.77 19.75 19.77 17.3K
13:24 19.77 19.79 19.77 19.79 11.7K
13:25 19.78 19.79 19.78 19.79 2.7K
13:26 19.78 19.81 19.78 19.80 23.0K
13:27 19.79 19.81 19.79 19.80 44.7K
13:28 19.80 19.83 19.80 19.82 6.5K
13:29 19.84 19.84 19.82 19.83 21.4K
13:30 19.83 19.83 19.81 19.82 44.7K
13:31 19.80 19.81 19.80 19.81 8.7K
13:32 19.79 19.79 19.79 19.79 0.1K
13:33 19.77 19.79 19.75 19.79 11.4K
13:34 19.79 19.80 19.77 19.80 39.1K
13:35 19.81 19.82 19.80 19.81 22.5K
13:36 19.81 19.83 19.80 19.82 39.0K
13:37 19.83 19.85 19.83 19.83 15.5K
13:38 19.83 19.84 19.81 19.83 16.6K
13:39 19.83 19.83 19.80 19.80 16.9K
13:40 19.80 19.80 19.79 19.80 3.2K
13:41 19.80 19.80 19.79 19.80 10.2K
13:42 19.79 19.81 19.79 19.81 8.0K
13:43 19.83 19.83 19.82 19.82 7.7K
13:44 19.82 19.82 19.80 19.81 15.7K
13:45 19.81 19.82 19.81 19.82 6.1K
13:46 19.81 19.82 19.81 19.81 11.6K
13:47 19.83 19.83 19.81 19.81 2.7K
13:48 19.80 19.82 19.80 19.82 7.3K
13:49 19.82 19.83 19.82 19.83 17.3K
13:50 19.82 19.82 19.81 19.82 13.4K
13:51 19.83 19.84 19.82 19.83 6.8K
13:52 19.83 19.83 19.79 19.79 2.2K
13:53 19.76 19.76 19.73 19.73 16.9K
13:54 19.75 19.75 19.75 19.75 17.6K
13:55 19.76 19.77 19.74 19.77 6.5K
13:56 19.78 19.78 19.76 19.77 12.5K
13:57 19.78 19.79 19.78 19.78 9.0K
13:58 19.76 19.76 19.73 19.73 4.6K
13:59 19.75 19.76 19.75 19.76 11.9K
14:00 19.76 19.76 19.76 19.76 5.5K
14:01 19.77 19.79 19.77 19.79 3.0K
14:02 19.80 19.80 19.79 19.79 9.9K
14:03 19.80 19.80 19.78 19.78 17.0K
14:04 19.76 19.76 19.74 19.75 12.3K
14:05 19.75 19.75 19.69 19.69 25.6K
14:06 19.69 19.69 19.64 19.66 24.6K
14:07 19.66 19.67 19.64 19.67 7.4K
14:08 19.71 19.71 19.69 19.71 6.5K
14:09 19.72 19.73 19.72 19.73 6.5K
14:10 19.70 19.70 19.67 19.67 9.4K
14:11 19.66 19.68 19.66 19.66 13.9K
14:12 19.66 19.69 19.65 19.68 12.5K
14:13 19.69 19.71 19.69 19.71 13.7K
14:14 19.71 19.73 19.71 19.73 10.2K
14:15 19.72 19.76 19.72 19.75 12.0K
14:16 19.74 19.75 19.74 19.75 7.9K
14:17 19.74 19.74 19.73 19.74 10.4K
14:18 19.71 19.72 19.71 19.72 11.0K
14:19 19.73 19.73 19.73 19.73 1.6K
14:20 19.74 19.74 19.73 19.73 8.1K
14:21 19.73 19.74 19.73 19.74 0.4K
14:22 19.74 19.74 19.74 19.74 2.6K
14:23 19.73 19.74 19.73 19.74 6.1K
14:24 19.74 19.77 19.74 19.77 11.2K
14:25 19.77 19.79 19.77 19.79 10.7K
14:26 19.79 19.79 19.77 19.77 8.5K
14:27 19.78 19.80 19.78 19.80 6.0K
14:28 19.78 19.78 19.77 19.77 9.8K
14:29 19.79 19.79 19.78 19.79 2.6K
14:30 19.79 19.79 19.77 19.79 13.8K
14:31 19.79 19.79 19.79 19.79 1.4K
14:32 19.79 19.80 19.77 19.77 9.9K
14:33 19.77 19.78 19.77 19.78 2.8K
14:34 19.77 19.78 19.77 19.78 3.4K
14:35 19.77 19.77 19.76 19.77 7.8K
14:36 19.77 19.78 19.77 19.78 4.2K
14:37 19.79 19.79 19.79 19.79 0.5K
14:38 19.78 19.81 19.78 19.81 14.0K
14:39 19.81 19.82 19.81 19.81 17.3K
14:40 19.81 19.81 19.80 19.81 21.2K
14:41 19.81 19.82 19.81 19.82 2.2K
14:42 19.83 19.85 19.83 19.84 13.1K
14:43 19.84 19.85 19.84 19.84 3.5K
14:44 19.83 19.86 19.83 19.86 12.3K
14:45 19.86 19.87 19.86 19.87 5.4K
14:46 19.87 19.87 19.86 19.87 10.3K
14:47 19.85 19.86 19.85 19.86 9.6K
14:48 19.87 19.88 19.87 19.88 14.0K
14:49 19.87 19.90 19.87 19.90 12.5K
14:50 19.89 19.89 19.88 19.88 7.8K
14:51 19.89 19.89 19.87 19.87 2.0K
14:52 19.86 19.86 19.85 19.86 15.7K
14:53 19.86 19.86 19.85 19.86 5.9K
14:54 19.85 19.87 19.85 19.87 11.0K
14:55 19.86 19.86 19.86 19.86 3.2K
14:56 19.86 19.86 19.85 19.85 4.9K
14:57 19.85 19.87 19.85 19.86 5.1K
14:58 19.87 19.87 19.85 19.86 11.8K
14:59 19.88 19.90 19.88 19.90 2.8K
15:00 19.88 19.88 19.88 19.88 3.6K
15:01 19.87 19.87 19.86 19.87 17.9K
15:02 19.87 19.88 19.86 19.86 7.4K
15:03 19.86 19.87 19.85 19.87 9.6K
15:04 19.87 19.87 19.85 19.85 4.7K
15:05 19.85 19.87 19.85 19.87 25.8K
15:06 19.87 19.89 19.87 19.88 44.3K
15:07 19.89 19.89 19.89 19.89 3.9K
15:08 19.90 19.91 19.90 19.91 29.7K
15:09 19.91 19.91 19.89 19.89 7.1K
15:10 19.89 19.90 19.88 19.90 33.0K
15:11 19.90 19.90 19.88 19.88 2.0K
15:12 19.89 19.91 19.88 19.88 42.6K
15:13 19.88 19.90 19.88 19.90 8.4K
15:14 19.90 19.91 19.90 19.90 7.2K
15:15 19.88 19.88 19.87 19.86 13.6K
15:16 19.83 19.84 19.83 19.83 4.7K
15:17 19.84 19.84 19.83 19.84 22.4K
15:18 19.83 19.84 19.83 19.84 63.0K
15:19 19.84 19.84 19.83 19.84 11.9K
15:20 19.84 19.84 19.81 19.82 26.1K
15:21 19.83 19.83 19.81 19.81 28.9K
15:22 19.81 19.82 19.81 19.82 17.8K
15:23 19.82 19.82 19.80 19.80 7.6K
15:24 19.80 19.80 19.76 19.77 15.7K
15:25 19.79 19.83 19.79 19.83 12.5K
15:26 19.82 19.83 19.82 19.82 18.4K
15:27 19.82 19.83 19.82 19.83 4.5K
15:28 19.82 19.83 19.82 19.83 18.2K
15:29 19.84 19.86 19.84 19.84 16.1K
15:30 19.85 19.85 19.82 19.85 11.2K
15:31 19.87 19.87 19.85 19.86 16.5K
15:32 19.86 19.86 19.83 19.83 8.4K
15:33 19.82 19.82 19.80 19.80 21.1K
15:34 19.80 19.80 19.79 19.79 8.8K
15:35 19.79 19.79 19.79 19.79 10.7K
15:36 19.78 19.78 19.78 19.78 22.5K
15:37 19.78 19.78 19.76 19.77 6.8K
15:38 19.74 19.76 19.74 19.75 9.4K
15:39 19.76 19.76 19.75 19.75 13.5K
15:40 19.75 19.75 19.74 19.75 5.0K
15:41 19.75 19.77 19.75 19.77 10.0K
15:42 19.76 19.76 19.75 19.76 14.3K
15:43 19.76 19.80 19.76 19.79 22.7K
15:44 19.80 19.82 19.80 19.82 9.2K
15:45 19.82 19.82 19.81 19.81 7.6K
15:46 19.81 19.81 19.80 19.81 10.1K
15:47 19.81 19.81 19.79 19.79 20.7K
15:48 19.80 19.82 19.80 19.82 16.0K
15:49 19.83 19.84 19.82 19.83 19.0K
15:50 19.80 19.82 19.78 19.77 40.4K
15:51 19.72 19.73 19.68 19.70 109.1K
15:52 19.69 19.71 19.68 19.71 36.4K
15:53 19.70 19.72 19.70 19.72 29.8K
15:54 19.71 19.71 19.61 19.62 62.1K
15:55 19.69 19.69 19.62 19.66 156.2K
15:56 19.67 19.67 19.65 19.67 17.3K
15:57 19.64 19.67 19.62 19.67 12.7K
15:58 19.67 19.68 19.66 19.67 28.3K
15:59 19.66 19.69 19.65 19.66 249.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据