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 20.46 20.46 20.27 20.28 838.9K
09:31 20.28 20.37 20.27 20.37 89.9K
09:32 20.36 20.41 20.28 20.28 55.0K
09:33 20.29 20.32 20.22 20.22 47.7K
09:34 20.20 20.23 20.11 20.13 147.0K
09:35 20.14 20.20 20.13 20.19 45.0K
09:36 20.18 20.19 20.09 20.09 71.2K
09:37 20.11 20.13 20.04 20.05 68.9K
09:38 20.06 20.06 19.98 20.02 135.4K
09:39 19.99 19.99 19.87 19.87 63.0K
09:40 19.90 20.02 19.90 20.01 125.7K
09:41 20.01 20.05 20.00 20.00 67.0K
09:42 19.99 20.00 19.94 19.94 54.4K
09:43 19.92 19.92 19.70 19.70 154.8K
09:44 19.69 19.69 19.51 19.52 257.4K
09:45 19.55 19.61 19.49 19.56 123.1K
09:46 19.58 19.68 19.57 19.68 69.1K
09:47 19.69 19.73 19.65 19.73 102.5K
09:48 19.73 19.76 19.66 19.68 54.2K
09:49 19.67 19.68 19.59 19.61 87.7K
09:50 19.60 19.71 19.60 19.71 86.1K
09:51 19.70 19.71 19.66 19.71 25.3K
09:52 19.69 19.70 19.62 19.62 36.2K
09:53 19.66 19.67 19.58 19.65 57.5K
09:54 19.59 19.59 19.49 19.50 44.4K
09:55 19.48 19.48 19.34 19.44 129.7K
09:56 19.40 19.44 19.39 19.41 90.2K
09:57 19.40 19.40 19.27 19.32 128.8K
09:58 19.34 19.37 19.29 19.29 78.3K
09:59 19.34 19.34 19.16 19.19 244.2K
10:00 19.23 19.26 19.19 19.21 119.7K
10:01 19.17 19.18 19.09 19.09 109.7K
10:02 19.12 19.21 19.12 19.20 85.3K
10:03 19.17 19.20 19.14 19.15 166.6K
10:04 19.14 19.18 19.10 19.12 57.4K
10:05 19.12 19.18 19.12 19.18 51.4K
10:06 19.20 19.30 19.19 19.30 104.8K
10:07 19.30 19.34 19.28 19.33 49.1K
10:08 19.32 19.40 19.31 19.40 58.3K
10:09 19.41 19.46 19.40 19.44 126.7K
10:10 19.44 19.51 19.44 19.50 63.5K
10:11 19.50 19.55 19.50 19.51 53.6K
10:12 19.48 19.48 19.38 19.38 147.4K
10:13 19.38 19.40 19.35 19.40 50.9K
10:14 19.43 19.50 19.43 19.49 51.4K
10:15 19.48 19.51 19.47 19.51 44.9K
10:16 19.52 19.52 19.45 19.45 53.7K
10:17 19.45 19.47 19.44 19.45 49.8K
10:18 19.46 19.50 19.42 19.42 46.0K
10:19 19.42 19.44 19.42 19.43 25.6K
10:20 19.42 19.42 19.39 19.40 73.8K
10:21 19.40 19.41 19.34 19.36 88.1K
10:22 19.36 19.39 19.35 19.37 42.9K
10:23 19.35 19.40 19.32 19.40 52.6K
10:24 19.43 19.46 19.42 19.46 25.1K
10:25 19.46 19.48 19.42 19.43 26.7K
10:26 19.44 19.45 19.41 19.41 149.0K
10:27 19.39 19.39 19.32 19.38 51.6K
10:28 19.45 19.45 19.44 19.45 25.6K
10:29 19.43 19.47 19.43 19.46 24.2K
10:30 19.48 19.57 19.48 19.57 54.8K
10:31 19.56 19.60 19.56 19.60 45.3K
10:32 19.60 19.61 19.57 19.61 33.4K
10:33 19.61 19.65 19.61 19.64 88.2K
10:34 19.62 19.65 19.62 19.63 48.7K
10:35 19.62 19.70 19.62 19.68 40.4K
10:36 19.68 19.71 19.68 19.70 30.3K
10:37 19.70 19.77 19.69 19.77 39.3K
10:38 19.78 19.78 19.74 19.78 55.1K
10:39 19.75 19.77 19.74 19.77 10.8K
10:40 19.76 19.76 19.71 19.72 32.5K
10:41 19.74 19.79 19.74 19.76 40.0K
10:42 19.77 19.77 19.71 19.71 37.8K
10:43 19.69 19.70 19.67 19.67 25.4K
10:44 19.67 19.69 19.65 19.68 30.0K
10:45 19.68 19.76 19.68 19.74 24.2K
10:46 19.77 19.77 19.72 19.73 37.1K
10:47 19.73 19.73 19.69 19.70 34.1K
10:48 19.68 19.68 19.65 19.66 27.7K
10:49 19.67 19.73 19.66 19.73 37.0K
10:50 19.71 19.73 19.67 19.68 17.6K
10:51 19.67 19.68 19.66 19.68 21.0K
10:52 19.70 19.73 19.70 19.71 34.9K
10:53 19.73 19.76 19.73 19.76 14.8K
10:54 19.76 19.78 19.75 19.78 69.7K
10:55 19.78 19.83 19.78 19.83 15.2K
10:56 19.82 19.85 19.82 19.84 69.3K
10:57 19.82 19.86 19.82 19.85 25.1K
10:58 19.86 19.86 19.81 19.83 28.7K
10:59 19.83 19.83 19.78 19.79 16.4K
11:00 19.79 19.79 19.75 19.75 39.5K
11:01 19.73 19.80 19.73 19.80 14.5K
11:02 19.78 19.79 19.74 19.76 121.8K
11:03 19.77 19.78 19.74 19.74 29.5K
11:04 19.76 19.76 19.73 19.73 20.3K
11:05 19.72 19.76 19.71 19.75 16.9K
11:06 19.74 19.77 19.71 19.77 18.1K
11:07 19.75 19.77 19.75 19.77 25.7K
11:08 19.78 19.79 19.78 19.77 31.4K
11:09 19.76 19.79 19.76 19.76 14.3K
11:10 19.77 19.79 19.75 19.75 37.4K
11:11 19.74 19.76 19.74 19.74 14.1K
11:12 19.74 19.74 19.72 19.72 12.3K
11:13 19.72 19.78 19.72 19.78 14.5K
11:14 19.78 19.78 19.76 19.77 21.2K
11:15 19.78 19.79 19.75 19.79 13.6K
11:16 19.79 19.80 19.77 19.78 25.5K
11:17 19.78 19.78 19.76 19.76 14.0K
11:18 19.76 19.76 19.75 19.75 1.5K
11:19 19.74 19.76 19.73 19.75 9.2K
11:20 19.74 19.75 19.73 19.75 20.0K
11:21 19.75 19.75 19.72 19.72 3.4K
11:22 19.72 19.75 19.72 19.75 6.5K
11:23 19.74 19.77 19.74 19.76 22.4K
11:24 19.75 19.75 19.72 19.72 22.9K
11:25 19.69 19.71 19.66 19.67 30.2K
11:26 19.65 19.65 19.60 19.63 18.5K
11:27 19.63 19.63 19.59 19.60 11.9K
11:28 19.60 19.60 19.58 19.60 5.7K
11:29 19.60 19.60 19.58 19.58 8.2K
11:30 19.59 19.61 19.59 19.60 19.1K
11:31 19.59 19.59 19.55 19.58 14.0K
11:32 19.58 19.60 19.57 19.60 16.6K
11:33 19.61 19.63 19.60 19.60 27.0K
11:34 19.59 19.60 19.56 19.56 22.4K
11:35 19.59 19.59 19.57 19.58 21.4K
11:36 19.56 19.56 19.56 19.56 13.7K
11:37 19.58 19.59 19.58 19.58 146.3K
11:38 19.57 19.60 19.57 19.58 20.1K
11:39 19.58 19.58 19.54 19.56 43.4K
11:40 19.56 19.56 19.50 19.52 30.3K
11:41 19.54 19.54 19.51 19.52 14.5K
11:42 19.52 19.52 19.49 19.50 129.7K
11:43 19.51 19.55 19.51 19.55 20.4K
11:44 19.55 19.58 19.55 19.57 31.4K
11:45 19.56 19.56 19.55 19.55 19.8K
11:46 19.55 19.56 19.55 19.56 34.8K
11:47 19.58 19.61 19.58 19.60 29.9K
11:48 19.63 19.63 19.60 19.62 7.7K
11:49 19.59 19.60 19.59 19.59 2.4K
11:50 19.58 19.59 19.58 19.59 6.1K
11:51 19.59 19.59 19.57 19.57 12.0K
11:52 19.58 19.58 19.53 19.53 10.9K
11:53 19.54 19.54 19.52 19.53 6.9K
11:54 19.52 19.56 19.52 19.56 5.9K
11:55 19.56 19.56 19.54 19.56 4.1K
11:56 19.57 19.57 19.52 19.53 13.7K
11:57 19.54 19.54 19.52 19.54 12.4K
11:58 19.56 19.58 19.55 19.58 10.0K
11:59 19.57 19.58 19.56 19.56 9.1K
12:00 19.57 19.60 19.56 19.56 41.9K
12:01 19.57 19.60 19.57 19.59 24.3K
12:02 19.59 19.61 19.59 19.60 20.7K
12:03 19.60 19.60 19.57 19.57 17.0K
12:04 19.56 19.56 19.54 19.54 3.4K
12:05 19.54 19.54 19.50 19.51 9.4K
12:06 19.52 19.53 19.51 19.51 12.0K
12:07 19.50 19.50 19.50 19.50 21.1K
12:08 19.49 19.52 19.47 19.52 19.3K
12:09 19.53 19.53 19.52 19.52 6.3K
12:10 19.54 19.54 19.50 19.50 5.7K
12:11 19.51 19.51 19.47 19.47 21.8K
12:12 19.47 19.48 19.47 19.48 17.6K
12:13 19.49 19.49 19.45 19.48 40.9K
12:14 19.48 19.48 19.46 19.47 8.2K
12:15 19.48 19.50 19.47 19.47 5.9K
12:16 19.46 19.46 19.46 19.46 3.2K
12:17 19.46 19.46 19.44 19.44 7.4K
12:18 19.42 19.42 19.42 19.41 10.8K
12:19 19.42 19.42 19.38 19.38 17.2K
12:20 19.41 19.44 19.41 19.42 25.1K
12:21 19.42 19.44 19.41 19.44 11.3K
12:22 19.44 19.49 19.44 19.49 31.4K
12:23 19.49 19.50 19.46 19.46 15.9K
12:24 19.45 19.45 19.43 19.45 27.2K
12:25 19.44 19.44 19.44 19.43 8.7K
12:26 19.42 19.42 19.39 19.39 9.4K
12:27 19.42 19.42 19.41 19.42 10.7K
12:28 19.43 19.45 19.43 19.43 13.2K
12:29 19.44 19.44 19.44 19.44 20.7K
12:30 19.47 19.47 19.45 19.45 17.6K
12:31 19.48 19.49 19.48 19.49 20.0K
12:32 19.50 19.52 19.50 19.52 4.6K
12:33 19.50 19.53 19.50 19.53 29.6K
12:34 19.53 19.55 19.53 19.55 23.1K
12:35 19.54 19.55 19.54 19.55 8.9K
12:36 19.54 19.55 19.53 19.54 17.0K
12:37 19.55 19.55 19.53 19.54 19.9K
12:38 19.54 19.54 19.53 19.54 1.6K
12:39 19.54 19.54 19.52 19.52 2.5K
12:40 19.52 19.53 19.52 19.53 7.1K
12:41 19.52 19.52 19.49 19.50 27.5K
12:42 19.50 19.52 19.50 19.50 13.5K
12:43 19.50 19.51 19.50 19.51 5.9K
12:44 19.51 19.53 19.51 19.52 2.3K
12:45 19.53 19.53 19.53 19.53 8.2K
12:46 19.51 19.51 19.49 19.50 21.1K
12:47 19.50 19.52 19.50 19.52 12.6K
12:48 19.52 19.53 19.49 19.53 6.5K
12:49 19.53 19.54 19.52 19.52 5.9K
12:50 19.52 19.52 19.50 19.51 10.0K
12:51 19.52 19.56 19.52 19.56 9.8K
12:52 19.56 19.61 19.56 19.62 35.6K
12:53 19.62 19.62 19.59 19.60 12.3K
12:54 19.62 19.62 19.62 19.61 9.7K
12:55 19.59 19.61 19.59 19.60 17.8K
12:56 19.59 19.59 19.58 19.59 9.9K
12:57 19.57 19.58 19.57 19.57 7.2K
12:58 19.58 19.58 19.56 19.56 10.2K
12:59 19.56 19.56 19.54 19.55 5.3K
13:00 19.50 19.53 19.50 19.53 23.2K
13:01 19.49 19.51 19.48 19.51 18.1K
13:02 19.51 19.51 19.42 19.43 23.8K
13:03 19.44 19.46 19.44 19.45 4.3K
13:04 19.49 19.50 19.49 19.50 4.4K
13:05 19.47 19.47 19.47 19.47 3.8K
13:06 19.47 19.47 19.46 19.46 4.3K
13:07 19.46 19.47 19.46 19.46 3.0K
13:08 19.46 19.47 19.45 19.45 2.4K
13:09 19.44 19.44 19.42 19.42 6.2K
13:10 19.43 19.43 19.41 19.42 3.7K
13:11 19.40 19.40 19.38 19.40 16.9K
13:12 19.42 19.42 19.38 19.40 4.3K
13:13 19.41 19.41 19.39 19.41 3.8K
13:14 19.40 19.44 19.40 19.44 2.6K
13:15 19.44 19.44 19.43 19.44 13.4K
13:16 19.43 19.43 19.41 19.43 1.9K
13:17 19.42 19.42 19.42 19.42 2.7K
13:18 19.42 19.42 19.41 19.41 3.6K
13:19 19.41 19.41 19.40 19.40 7.5K
13:20 19.40 19.42 19.39 19.40 11.4K
13:21 19.41 19.41 19.36 19.36 16.1K
13:22 19.36 19.36 19.35 19.36 7.0K
13:23 19.35 19.35 19.33 19.35 19.5K
13:24 19.35 19.35 19.33 19.33 11.0K
13:25 19.34 19.35 19.33 19.33 7.8K
13:26 19.33 19.37 19.33 19.37 12.0K
13:27 19.37 19.40 19.37 19.40 13.8K
13:28 19.40 19.42 19.40 19.42 3.9K
13:29 19.42 19.43 19.42 19.43 9.5K
13:30 19.43 19.45 19.43 19.45 14.6K
13:31 19.45 19.45 19.45 19.45 2.9K
13:32 19.45 19.45 19.43 19.43 7.1K
13:33 19.45 19.45 19.44 19.44 3.1K
13:34 19.45 19.45 19.44 19.44 31.1K
13:35 19.45 19.45 19.45 19.45 4.2K
13:36 19.45 19.45 19.45 19.45 8.4K
13:37 19.45 19.45 19.45 19.45 3.7K
13:38 19.45 19.45 19.43 19.43 10.0K
13:39 19.44 19.45 19.44 19.43 3.8K
13:40 19.45 19.46 19.45 19.46 6.2K
13:41 19.45 19.45 19.44 19.43 9.9K
13:42 19.43 19.43 19.39 19.39 26.4K
13:44 19.42 19.42 19.41 19.42 3.0K
13:45 19.41 19.42 19.41 19.41 6.1K
13:46 19.42 19.44 19.42 19.44 18.1K
13:47 19.43 19.45 19.43 19.45 8.1K
13:48 19.43 19.44 19.42 19.43 63.1K
13:49 19.45 19.45 19.45 19.45 1.9K
13:50 19.46 19.46 19.46 19.46 10.4K
13:51 19.46 19.48 19.46 19.48 22.8K
13:52 19.48 19.48 19.47 19.48 6.6K
13:53 19.49 19.51 19.47 19.48 7.1K
13:54 19.48 19.48 19.46 19.46 6.1K
13:55 19.46 19.46 19.44 19.44 8.4K
13:56 19.44 19.44 19.44 19.43 12.9K
13:57 19.44 19.44 19.44 19.44 7.0K
13:58 19.42 19.42 19.41 19.42 13.9K
14:00 19.44 19.44 19.42 19.42 6.7K
14:01 19.41 19.44 19.41 19.44 19.3K
14:02 19.43 19.43 19.43 19.43 0.1K
14:03 19.41 19.42 19.41 19.42 4.4K
14:04 19.41 19.41 19.39 19.39 139.5K
14:05 19.39 19.40 19.39 19.40 8.3K
14:06 19.40 19.42 19.40 19.42 7.8K
14:07 19.41 19.44 19.41 19.43 13.2K
14:08 19.44 19.44 19.44 19.43 3.7K
14:09 19.44 19.44 19.44 19.43 3.4K
14:10 19.42 19.42 19.40 19.40 5.3K
14:11 19.39 19.39 19.38 19.39 19.1K
14:12 19.39 19.39 19.39 19.39 0.2K
14:13 19.41 19.41 19.39 19.39 5.2K
14:14 19.38 19.40 19.38 19.40 1.5K
14:15 19.40 19.40 19.39 19.40 2.3K
14:16 19.41 19.41 19.41 19.41 5.5K
14:18 19.38 19.38 19.37 19.37 2.1K
14:19 19.39 19.39 19.39 19.39 4.0K
14:20 19.39 19.39 19.39 19.39 0.1K
14:21 19.40 19.41 19.39 19.39 9.6K
14:22 19.39 19.39 19.39 19.39 1.4K
14:23 19.37 19.37 19.37 19.37 2.1K
14:24 19.38 19.38 19.37 19.36 17.4K
14:25 19.38 19.39 19.37 19.37 2.7K
14:26 19.37 19.37 19.37 19.36 2.0K
14:27 19.37 19.38 19.37 19.37 3.5K
14:28 19.37 19.39 19.37 19.39 4.8K
14:29 19.39 19.39 19.39 19.39 4.1K
14:30 19.38 19.39 19.37 19.37 2.7K
14:31 19.39 19.43 19.39 19.43 22.9K
14:32 19.42 19.46 19.42 19.46 19.8K
14:33 19.47 19.47 19.46 19.47 6.7K
14:34 19.47 19.47 19.47 19.47 0.7K
14:35 19.49 19.49 19.48 19.49 11.1K
14:36 19.48 19.51 19.48 19.48 27.2K
14:37 19.49 19.49 19.49 19.49 0.7K
14:38 19.48 19.49 19.48 19.49 0.5K
14:39 19.51 19.52 19.51 19.51 16.1K
14:40 19.54 19.54 19.52 19.54 18.7K
14:41 19.52 19.54 19.52 19.54 15.4K
14:42 19.53 19.53 19.53 19.53 1.1K
14:43 19.53 19.54 19.53 19.53 3.9K
14:44 19.53 19.53 19.53 19.52 6.7K
14:45 19.53 19.53 19.52 19.51 16.0K
14:46 19.52 19.53 19.52 19.53 4.1K
14:47 19.52 19.52 19.52 19.52 4.1K
14:48 19.53 19.53 19.53 19.52 10.0K
14:49 19.53 19.54 19.53 19.53 2.1K
14:50 19.54 19.54 19.51 19.52 11.1K
14:51 19.52 19.52 19.49 19.49 19.1K
14:52 19.49 19.49 19.46 19.46 3.4K
14:53 19.45 19.46 19.44 19.46 15.5K
14:54 19.46 19.47 19.46 19.47 6.1K
14:56 19.48 19.48 19.46 19.47 5.1K
14:57 19.47 19.48 19.46 19.48 14.3K
14:58 19.47 19.47 19.47 19.47 0.3K
14:59 19.48 19.48 19.48 19.48 1.7K
15:00 19.47 19.48 19.47 19.48 5.3K
15:01 19.47 19.47 19.47 19.47 4.6K
15:02 19.48 19.48 19.45 19.46 2.8K
15:03 19.50 19.50 19.49 19.49 5.5K
15:04 19.49 19.49 19.49 19.49 4.1K
15:05 19.51 19.57 19.51 19.56 25.1K
15:06 19.56 19.57 19.56 19.57 12.8K
15:07 19.57 19.57 19.56 19.56 0.5K
15:08 19.56 19.56 19.56 19.56 8.7K
15:09 19.57 19.58 19.57 19.58 5.1K
15:10 19.59 19.61 19.58 19.58 28.3K
15:11 19.58 19.59 19.58 19.58 10.8K
15:12 19.58 19.59 19.58 19.59 8.9K
15:13 19.61 19.63 19.61 19.63 9.7K
15:14 19.65 19.67 19.65 19.67 15.0K
15:15 19.66 19.66 19.65 19.65 26.2K
15:16 19.64 19.65 19.63 19.65 4.5K
15:17 19.66 19.70 19.66 19.70 15.4K
15:18 19.71 19.71 19.69 19.70 9.2K
15:19 19.70 19.70 19.70 19.70 12.9K
15:20 19.69 19.70 19.68 19.69 11.0K
15:21 19.69 19.69 19.67 19.67 17.7K
15:22 19.67 19.67 19.64 19.67 22.0K
15:23 19.68 19.68 19.67 19.67 4.5K
15:24 19.67 19.67 19.62 19.62 20.3K
15:25 19.61 19.61 19.59 19.60 16.3K
15:26 19.58 19.60 19.57 19.57 14.2K
15:27 19.57 19.59 19.57 19.59 9.6K
15:28 19.58 19.58 19.56 19.56 16.7K
15:29 19.57 19.57 19.56 19.56 7.5K
15:30 19.55 19.56 19.55 19.55 16.5K
15:31 19.54 19.55 19.54 19.55 10.1K
15:32 19.55 19.55 19.54 19.54 12.7K
15:33 19.56 19.56 19.56 19.56 5.3K
15:34 19.58 19.61 19.58 19.61 16.2K
15:35 19.61 19.63 19.60 19.60 15.1K
15:36 19.62 19.62 19.62 19.61 12.3K
15:37 19.61 19.62 19.61 19.62 4.6K
15:38 19.61 19.61 19.61 19.61 2.9K
15:39 19.61 19.62 19.61 19.61 7.9K
15:40 19.61 19.65 19.61 19.61 11.8K
15:41 19.61 19.61 19.57 19.58 4.6K
15:42 19.59 19.59 19.57 19.57 7.7K
15:43 19.56 19.57 19.55 19.57 5.0K
15:44 19.57 19.57 19.57 19.57 1.9K
15:45 19.56 19.56 19.55 19.56 6.6K
15:46 19.57 19.57 19.53 19.53 9.2K
15:47 19.53 19.55 19.53 19.55 2.3K
15:48 19.56 19.59 19.56 19.58 5.9K
15:49 19.58 19.58 19.57 19.58 7.7K
15:50 19.57 19.58 19.57 19.58 24.4K
15:51 19.60 19.61 19.58 19.59 14.5K
15:52 19.59 19.59 19.53 19.55 8.4K
15:53 19.57 19.57 19.52 19.53 42.3K
15:54 19.51 19.51 19.44 19.44 94.3K
15:55 19.46 19.47 19.44 19.45 26.2K
15:56 19.46 19.46 19.46 19.45 5.0K
15:57 19.46 19.49 19.46 19.48 18.0K
15:58 19.49 19.49 19.48 19.49 17.2K
15:59 19.49 19.55 19.49 19.52 184.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据