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 20.82 20.36 20.82 2,266.8K
09:31 20.83 21.37 20.83 21.33 425.7K
09:32 21.36 21.40 20.84 20.88 298.3K
09:33 20.91 21.02 20.77 20.82 115.2K
09:34 20.79 20.79 20.07 20.21 283.1K
09:35 20.19 20.19 19.99 20.12 152.5K
09:36 20.11 20.25 20.04 20.05 165.6K
09:37 19.95 19.95 19.64 19.70 249.4K
09:38 19.80 19.88 19.50 19.50 172.3K
09:39 19.52 19.52 19.22 19.30 286.9K
09:40 19.20 19.76 19.15 19.76 164.4K
09:41 19.76 19.91 19.74 19.89 148.5K
09:42 19.90 19.90 19.61 19.83 172.9K
09:43 19.80 19.88 19.75 19.87 69.7K
09:44 19.85 19.85 19.68 19.78 95.0K
09:45 19.79 19.90 19.78 19.81 107.3K
09:46 19.82 20.01 19.77 19.92 67.0K
09:47 19.94 20.18 19.91 20.17 77.8K
09:48 20.17 20.17 20.06 20.14 66.8K
09:49 20.13 20.27 20.11 20.27 51.2K
09:50 20.21 20.26 20.11 20.20 55.0K
09:51 20.23 20.25 19.93 19.93 55.7K
09:52 19.89 19.90 19.65 19.65 112.4K
09:53 19.65 19.76 19.65 19.68 58.1K
09:54 19.71 19.73 19.54 19.63 50.4K
09:55 19.63 19.80 19.61 19.75 60.7K
09:56 19.73 19.73 19.50 19.50 63.6K
09:57 19.60 19.60 19.47 19.47 66.5K
09:58 19.47 19.57 19.38 19.57 60.9K
09:59 19.51 19.53 19.43 19.44 148.6K
10:00 19.48 19.54 19.40 19.40 97.9K
10:01 19.39 19.45 19.18 19.18 304.0K
10:02 19.17 19.17 19.02 19.05 158.8K
10:03 19.00 19.30 18.97 19.30 125.2K
10:04 19.34 19.34 19.11 19.12 171.7K
10:05 19.11 19.13 18.98 19.03 73.9K
10:06 19.02 19.04 18.85 18.95 125.2K
10:07 18.98 18.98 18.80 18.80 49.9K
10:08 18.80 19.09 18.80 19.07 72.0K
10:09 19.06 19.13 18.97 19.05 274.9K
10:10 19.02 19.05 18.94 18.95 43.8K
10:11 18.96 18.99 18.87 18.87 40.9K
10:12 18.89 19.15 18.89 19.14 43.8K
10:13 19.16 19.31 19.16 19.30 45.8K
10:14 19.28 19.29 19.21 19.21 56.2K
10:15 19.25 19.38 19.25 19.35 44.1K
10:16 19.40 19.40 19.36 19.38 57.2K
10:17 19.33 19.33 19.20 19.20 34.7K
10:18 19.24 19.29 19.17 19.17 29.2K
10:19 19.10 19.11 19.00 19.06 44.3K
10:20 19.06 19.15 19.00 19.10 36.4K
10:21 19.11 19.13 19.06 19.06 33.9K
10:22 19.06 19.06 18.85 18.86 43.3K
10:23 18.86 18.90 18.63 18.63 95.6K
10:24 18.68 18.68 18.59 18.64 117.8K
10:25 18.68 18.74 18.60 18.60 70.3K
10:26 18.57 18.61 18.48 18.48 84.7K
10:27 18.48 18.58 18.44 18.57 68.3K
10:28 18.56 18.56 18.35 18.35 92.2K
10:29 18.34 18.35 18.25 18.30 124.5K
10:30 18.27 18.39 18.17 18.17 106.1K
10:31 18.23 18.34 18.18 18.33 85.6K
10:32 18.34 18.43 18.33 18.37 56.6K
10:33 18.36 18.61 18.36 18.60 64.8K
10:34 18.57 18.57 18.45 18.49 80.7K
10:35 18.47 18.63 18.47 18.59 48.8K
10:36 18.60 18.68 18.54 18.69 61.7K
10:37 18.68 18.71 18.47 18.47 51.8K
10:38 18.39 18.49 18.38 18.49 28.7K
10:39 18.52 18.64 18.52 18.64 33.7K
10:40 18.60 18.61 18.50 18.57 38.0K
10:41 18.57 18.59 18.49 18.59 106.3K
10:42 18.57 18.72 18.57 18.69 61.0K
10:43 18.67 18.78 18.66 18.73 44.6K
10:44 18.74 18.84 18.74 18.84 28.1K
10:45 18.83 18.96 18.82 18.96 46.8K
10:46 18.94 18.97 18.78 18.86 147.6K
10:47 18.90 19.02 18.90 18.94 64.1K
10:48 18.97 18.97 18.85 18.95 21.7K
10:49 18.90 18.94 18.90 18.93 16.0K
10:50 18.91 18.93 18.84 18.86 17.6K
10:51 18.84 18.92 18.84 18.92 36.2K
10:52 18.93 18.93 18.83 18.83 160.8K
10:53 18.80 18.91 18.80 18.86 147.6K
10:54 18.87 19.02 18.87 19.02 169.2K
10:55 19.06 19.09 19.06 19.08 23.6K
10:56 19.11 19.13 19.08 19.13 59.8K
10:57 19.14 19.14 19.06 19.11 39.0K
10:58 19.09 19.13 19.07 19.07 16.8K
10:59 19.08 19.14 19.08 19.13 138.6K
11:00 19.13 19.22 19.13 19.20 50.6K
11:01 19.18 19.23 19.10 19.10 207.8K
11:02 19.12 19.12 19.06 19.06 38.7K
11:03 19.03 19.07 19.03 19.05 128.0K
11:04 19.02 19.05 19.01 19.05 120.5K
11:05 19.04 19.09 19.01 19.07 32.3K
11:06 19.09 19.18 19.06 19.13 30.3K
11:07 19.14 19.15 19.11 19.11 9.6K
11:08 19.08 19.08 19.03 19.03 27.3K
11:09 19.03 19.03 18.99 19.01 46.9K
11:10 18.94 18.94 18.90 18.92 26.9K
11:11 18.95 19.03 18.95 19.03 22.8K
11:12 19.03 19.04 19.01 19.03 13.5K
11:13 19.00 19.06 19.00 19.02 25.9K
11:14 18.99 19.05 18.97 18.97 39.7K
11:15 18.96 19.00 18.96 18.97 16.9K
11:16 18.98 19.00 18.93 18.93 12.2K
11:17 18.91 18.91 18.75 18.79 35.0K
11:18 18.80 18.83 18.79 18.82 5.9K
11:19 18.81 18.82 18.75 18.75 30.1K
11:20 18.78 18.84 18.78 18.84 8.6K
11:21 18.91 18.98 18.89 18.96 21.4K
11:22 18.96 18.98 18.91 18.93 37.2K
11:23 18.95 18.95 18.93 18.93 20.5K
11:24 18.89 18.95 18.89 18.95 9.4K
11:25 18.94 19.06 18.94 19.06 17.8K
11:26 19.06 19.13 19.04 19.13 25.5K
11:27 19.12 19.13 19.06 19.11 52.5K
11:28 19.11 19.20 19.11 19.19 28.5K
11:29 19.18 19.30 19.18 19.30 57.7K
11:30 19.31 19.38 19.31 19.35 46.3K
11:31 19.34 19.34 19.28 19.30 32.3K
11:32 19.29 19.34 19.27 19.34 21.7K
11:33 19.34 19.39 19.33 19.39 38.7K
11:34 19.38 19.42 19.36 19.36 60.8K
11:35 19.36 19.36 19.31 19.36 35.4K
11:36 19.32 19.32 19.20 19.20 35.5K
11:37 19.16 19.23 19.10 19.23 72.6K
11:38 19.21 19.21 19.21 19.21 13.8K
11:39 19.20 19.20 19.17 19.18 4.5K
11:40 19.15 19.18 19.14 19.18 27.5K
11:41 19.20 19.22 19.20 19.22 7.6K
11:42 19.29 19.32 19.29 19.30 14.3K
11:43 19.28 19.29 19.23 19.24 40.8K
11:44 19.24 19.26 19.22 19.26 12.0K
11:45 19.27 19.27 19.26 19.26 15.7K
11:46 19.26 19.29 19.18 19.18 43.9K
11:47 19.18 19.18 19.06 19.06 21.0K
11:48 19.06 19.06 19.01 19.01 25.5K
11:49 19.05 19.06 19.04 19.05 12.2K
11:50 19.06 19.06 19.02 19.05 35.8K
11:51 19.01 19.01 18.97 18.99 15.4K
11:52 19.00 19.05 19.00 19.05 12.5K
11:53 19.02 19.03 18.97 18.97 24.6K
11:54 18.97 18.98 18.90 18.90 25.1K
11:55 18.87 18.88 18.86 18.88 25.3K
11:56 18.90 18.93 18.88 18.91 20.6K
11:57 18.88 18.88 18.83 18.86 12.6K
11:58 18.85 18.87 18.82 18.87 21.8K
11:59 18.86 18.93 18.86 18.94 84.4K
12:00 18.93 18.93 18.89 18.89 15.7K
12:01 18.89 18.89 18.85 18.85 18.3K
12:02 18.92 18.97 18.92 18.94 16.6K
12:03 18.96 18.98 18.94 18.95 8.8K
12:04 18.91 18.91 18.82 18.82 31.6K
12:05 18.83 18.88 18.83 18.87 14.1K
12:06 18.88 18.90 18.88 18.88 12.6K
12:07 18.89 18.95 18.89 18.95 22.4K
12:08 18.94 19.02 18.94 19.02 17.6K
12:09 19.04 19.04 19.01 19.01 22.7K
12:10 19.01 19.03 19.00 19.03 10.9K
12:11 19.03 19.08 19.03 19.05 8.5K
12:12 19.06 19.06 18.97 18.97 17.8K
12:13 18.96 18.96 18.89 18.89 19.2K
12:14 18.91 18.95 18.90 18.90 11.1K
12:16 18.98 19.00 18.97 19.00 8.7K
12:17 19.01 19.03 19.01 19.01 16.5K
12:18 19.08 19.08 19.07 19.07 18.8K
12:19 19.06 19.09 19.06 19.08 15.1K
12:20 19.07 19.07 19.05 19.07 15.0K
12:21 19.07 19.07 19.04 19.04 14.5K
12:22 19.05 19.13 19.04 19.13 12.7K
12:23 19.11 19.13 19.11 19.13 7.7K
12:24 19.10 19.15 19.10 19.15 4.5K
12:25 19.16 19.16 19.10 19.13 17.0K
12:26 19.13 19.15 19.12 19.12 10.1K
12:27 19.12 19.13 19.12 19.13 13.2K
12:28 19.14 19.14 19.11 19.11 3.9K
12:29 19.12 19.16 19.09 19.12 18.3K
12:30 19.13 19.14 19.10 19.14 15.1K
12:31 19.15 19.18 19.13 19.18 11.8K
12:32 19.19 19.21 19.17 19.21 14.4K
12:33 19.21 19.23 19.21 19.21 16.4K
12:34 19.20 19.23 19.18 19.23 23.9K
12:35 19.23 19.23 19.21 19.22 7.0K
12:36 19.21 19.22 19.18 19.18 6.3K
12:37 19.18 19.18 19.16 19.16 6.0K
12:38 19.22 19.22 19.20 19.21 6.5K
12:39 19.21 19.21 19.17 19.17 21.0K
12:40 19.13 19.20 19.13 19.17 13.0K
12:41 19.19 19.19 19.10 19.10 17.8K
12:42 19.12 19.12 19.12 19.11 10.5K
12:43 19.09 19.17 19.09 19.17 8.2K
12:44 19.17 19.20 19.17 19.17 24.5K
12:45 19.21 19.24 19.21 19.24 31.0K
12:46 19.20 19.23 19.20 19.23 12.4K
12:47 19.22 19.22 19.15 19.17 28.1K
12:48 19.16 19.18 19.15 19.15 5.7K
12:49 19.14 19.15 19.12 19.11 9.9K
12:50 19.09 19.11 19.09 19.11 7.3K
12:51 19.12 19.14 19.09 19.09 15.2K
12:52 19.05 19.05 19.03 19.04 6.1K
12:53 19.04 19.04 19.00 19.00 10.4K
12:54 18.98 19.04 18.98 19.02 7.4K
12:55 19.00 19.00 18.97 19.00 24.2K
12:56 19.03 19.06 19.03 19.02 7.3K
12:57 18.98 19.00 18.98 18.99 12.5K
12:58 19.00 19.01 18.99 18.99 13.9K
12:59 18.99 19.06 18.98 19.06 12.7K
13:00 19.06 19.10 19.06 19.09 13.9K
13:01 19.05 19.05 19.02 19.02 6.2K
13:02 19.06 19.06 19.05 19.05 76.3K
13:03 19.07 19.09 19.07 19.08 10.0K
13:04 19.09 19.11 19.09 19.11 7.7K
13:05 19.10 19.15 19.10 19.13 12.8K
13:06 19.13 19.14 19.13 19.13 11.9K
13:07 19.17 19.21 19.17 19.21 21.3K
13:08 19.23 19.25 19.21 19.24 34.5K
13:09 19.24 19.25 19.22 19.22 9.8K
13:10 19.23 19.30 19.23 19.29 21.0K
13:11 19.32 19.33 19.29 19.30 58.8K
13:12 19.31 19.36 19.31 19.34 52.9K
13:13 19.35 19.35 19.28 19.28 34.5K
13:14 19.28 19.32 19.28 19.31 13.1K
13:15 19.32 19.32 19.25 19.26 12.5K
13:16 19.25 19.25 19.20 19.21 36.6K
13:17 19.25 19.26 19.25 19.25 10.8K
13:18 19.24 19.24 19.22 19.22 21.2K
13:19 19.22 19.24 19.22 19.24 20.5K
13:20 19.21 19.24 19.21 19.23 7.2K
13:21 19.25 19.25 19.24 19.24 25.1K
13:22 19.28 19.34 19.28 19.34 32.8K
13:23 19.33 19.33 19.29 19.30 11.1K
13:24 19.31 19.33 19.31 19.33 16.5K
13:25 19.36 19.38 19.34 19.38 23.8K
13:26 19.36 19.36 19.34 19.35 17.4K
13:27 19.34 19.38 19.33 19.38 9.4K
13:28 19.38 19.41 19.38 19.40 36.8K
13:29 19.37 19.37 19.34 19.35 26.2K
13:30 19.36 19.48 19.36 19.48 64.1K
13:31 19.49 19.49 19.48 19.48 44.2K
13:32 19.48 19.54 19.48 19.54 20.4K
13:33 19.55 19.58 19.53 19.58 53.4K
13:34 19.58 19.64 19.58 19.62 83.0K
13:35 19.59 19.64 19.59 19.64 41.6K
13:36 19.67 19.71 19.66 19.71 85.2K
13:37 19.69 19.71 19.66 19.66 49.1K
13:38 19.61 19.61 19.57 19.57 15.9K
13:39 19.54 19.62 19.54 19.61 39.9K
13:40 19.62 19.64 19.58 19.59 29.1K
13:41 19.59 19.62 19.58 19.60 12.6K
13:42 19.63 19.70 19.63 19.70 48.9K
13:43 19.70 19.74 19.70 19.74 19.5K
13:44 19.73 19.74 19.71 19.72 20.3K
13:45 19.72 19.76 19.72 19.76 25.0K
13:46 19.77 19.81 19.76 19.81 34.9K
13:47 19.81 19.84 19.78 19.84 31.7K
13:48 19.83 19.85 19.82 19.85 23.6K
13:49 19.81 19.82 19.77 19.77 69.6K
13:50 19.77 19.81 19.77 19.80 30.2K
13:51 19.80 19.81 19.79 19.79 16.1K
13:52 19.80 19.80 19.75 19.77 20.4K
13:53 19.78 19.84 19.77 19.83 42.7K
13:54 19.85 19.90 19.85 19.90 44.7K
13:55 19.90 19.94 19.90 19.91 41.5K
13:56 19.90 19.91 19.85 19.91 41.0K
13:57 19.91 19.96 19.90 19.95 14.3K
13:58 19.95 19.97 19.89 19.88 189.8K
13:59 19.88 19.93 19.88 19.93 13.9K
14:00 19.93 19.95 19.93 19.95 36.7K
14:01 19.94 19.99 19.94 19.99 31.6K
14:02 19.95 19.95 19.87 19.87 39.9K
14:03 19.87 19.87 19.78 19.83 41.1K
14:04 19.83 19.87 19.82 19.87 22.7K
14:05 19.82 19.88 19.82 19.87 8.7K
14:06 19.87 19.91 19.87 19.90 21.6K
14:07 19.91 19.91 19.81 19.82 49.3K
14:08 19.84 19.86 19.83 19.84 71.0K
14:09 19.82 19.82 19.73 19.74 38.2K
14:10 19.71 19.74 19.68 19.73 59.2K
14:11 19.76 19.79 19.75 19.75 51.8K
14:12 19.77 19.77 19.77 19.77 8.3K
14:13 19.77 19.80 19.75 19.75 15.7K
14:14 19.76 19.77 19.76 19.77 11.8K
14:15 19.75 19.76 19.75 19.75 11.2K
14:16 19.76 19.76 19.70 19.70 17.2K
14:17 19.71 19.71 19.66 19.66 38.2K
14:18 19.67 19.67 19.65 19.65 34.3K
14:19 19.61 19.61 19.56 19.57 23.1K
14:20 19.58 19.67 19.58 19.67 23.2K
14:21 19.66 19.72 19.66 19.72 54.0K
14:22 19.72 19.77 19.72 19.77 33.7K
14:23 19.78 19.81 19.78 19.81 14.5K
14:24 19.84 19.87 19.84 19.86 11.1K
14:25 19.86 19.90 19.86 19.86 26.8K
14:26 19.86 19.90 19.86 19.90 22.3K
14:27 19.91 19.91 19.89 19.89 7.8K
14:28 19.87 19.87 19.84 19.85 10.4K
14:29 19.84 19.88 19.84 19.88 9.1K
14:30 19.86 19.89 19.86 19.87 9.2K
14:31 19.86 19.92 19.85 19.90 29.7K
14:32 19.89 19.98 19.89 19.98 30.9K
14:33 19.98 20.02 19.98 20.01 67.8K
14:34 20.01 20.01 19.98 19.98 8.7K
14:35 19.98 19.98 19.93 19.93 34.4K
14:36 19.95 19.98 19.93 19.98 32.6K
14:37 19.99 20.03 19.98 20.03 62.6K
14:38 20.03 20.05 20.03 20.05 15.9K
14:39 20.06 20.09 20.06 20.09 43.2K
14:40 20.08 20.10 20.04 20.10 26.1K
14:41 20.10 20.10 20.06 20.07 14.5K
14:42 20.07 20.08 20.05 20.05 22.6K
14:43 20.06 20.07 20.05 20.05 6.6K
14:44 20.05 20.11 20.04 20.09 19.8K
14:45 20.09 20.09 20.02 20.07 38.1K
14:46 20.08 20.08 20.05 20.06 2.9K
14:47 20.04 20.04 20.00 20.00 74.4K
14:48 20.00 20.04 19.96 19.96 28.9K
14:49 19.97 20.01 19.97 20.01 25.7K
14:50 20.01 20.01 19.91 19.91 20.8K
14:51 19.88 19.89 19.88 19.89 22.6K
14:52 19.89 19.94 19.87 19.94 23.2K
14:53 19.95 19.95 19.92 19.92 15.8K
14:54 19.94 19.95 19.93 19.93 9.8K
14:55 19.95 20.03 19.95 20.03 51.0K
14:56 20.00 20.06 20.00 20.06 11.6K
14:57 20.07 20.07 20.04 20.05 13.1K
14:58 20.06 20.07 20.04 20.04 9.3K
14:59 20.04 20.06 20.02 20.06 13.1K
15:00 20.02 20.09 20.02 20.09 8.8K
15:01 20.07 20.12 20.07 20.11 67.1K
15:02 20.10 20.12 20.10 20.10 30.5K
15:03 20.09 20.09 20.08 20.08 36.2K
15:04 20.08 20.09 20.08 20.09 6.2K
15:05 20.02 20.05 20.01 20.04 20.2K
15:06 20.05 20.10 20.05 20.09 20.3K
15:07 20.10 20.10 20.08 20.10 19.0K
15:08 20.09 20.12 20.08 20.12 56.9K
15:09 20.12 20.12 20.09 20.11 5.1K
15:10 20.10 20.16 20.08 20.15 43.2K
15:11 20.13 20.16 20.12 20.16 27.5K
15:12 20.16 20.22 20.16 20.20 46.2K
15:13 20.17 20.19 20.16 20.17 12.4K
15:14 20.19 20.20 20.17 20.17 10.4K
15:15 20.19 20.22 20.17 20.21 24.2K
15:16 20.22 20.23 20.20 20.23 18.9K
15:17 20.23 20.24 20.21 20.24 17.1K
15:18 20.23 20.23 20.15 20.15 24.9K
15:19 20.17 20.20 20.17 20.20 17.4K
15:20 20.19 20.19 20.13 20.15 18.0K
15:21 20.17 20.18 20.15 20.16 20.5K
15:22 20.16 20.17 20.13 20.17 73.5K
15:23 20.15 20.17 20.14 20.17 6.4K
15:24 20.17 20.17 20.10 20.11 56.9K
15:25 20.11 20.11 20.08 20.08 9.7K
15:26 20.09 20.12 20.09 20.09 16.7K
15:27 20.10 20.11 20.08 20.11 60.7K
15:28 20.11 20.16 20.11 20.15 20.5K
15:29 20.15 20.16 20.15 20.15 11.1K
15:30 20.17 20.21 20.17 20.20 29.4K
15:31 20.20 20.21 20.17 20.20 12.4K
15:32 20.20 20.20 20.20 20.20 4.8K
15:33 20.19 20.20 20.16 20.16 9.0K
15:34 20.16 20.16 20.05 20.06 15.0K
15:35 20.06 20.07 19.95 20.01 37.5K
15:36 19.98 20.07 19.95 20.07 35.1K
15:37 20.10 20.10 20.07 20.07 31.4K
15:38 20.08 20.08 19.99 19.99 39.4K
15:39 19.98 20.02 19.96 20.02 26.2K
15:40 20.05 20.06 20.03 20.06 10.2K
15:41 20.07 20.07 19.99 20.02 44.9K
15:42 20.03 20.04 19.99 19.99 16.4K
15:43 19.98 20.00 19.97 19.97 23.8K
15:44 19.98 19.98 19.97 19.97 19.7K
15:45 19.97 20.01 19.97 19.98 23.9K
15:46 20.00 20.00 19.94 19.93 14.3K
15:47 19.94 19.94 19.87 19.87 29.7K
15:48 19.87 19.91 19.87 19.87 30.7K
15:49 19.87 19.88 19.81 19.81 62.6K
15:50 19.79 19.80 19.67 19.67 67.3K
15:51 19.70 19.72 19.69 19.71 34.8K
15:52 19.73 19.79 19.73 19.75 22.8K
15:53 19.76 19.76 19.73 19.73 21.9K
15:54 19.77 19.79 19.76 19.79 56.4K
15:55 19.76 19.81 19.74 19.76 91.8K
15:56 19.79 19.81 19.78 19.80 15.3K
15:57 19.79 19.80 19.76 19.80 61.2K
15:58 19.78 19.80 19.78 19.79 20.1K
15:59 19.80 19.82 19.75 19.75 204.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据