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 15.32 15.36 15.24 15.35 1,320.1K
09:31 15.30 15.34 15.21 15.31 156.1K
09:32 15.32 15.42 15.32 15.40 77.7K
09:33 15.45 15.53 15.45 15.47 118.0K
09:34 15.48 15.58 15.48 15.52 60.6K
09:35 15.51 15.53 15.49 15.50 40.2K
09:36 15.52 15.57 15.46 15.51 138.5K
09:37 15.49 15.60 15.49 15.60 49.6K
09:38 15.60 15.68 15.60 15.65 130.0K
09:39 15.61 15.70 15.61 15.67 61.2K
09:40 15.68 15.68 15.56 15.63 95.7K
09:41 15.67 15.73 15.67 15.71 104.1K
09:42 15.73 15.73 15.63 15.63 86.8K
09:43 15.63 15.66 15.60 15.60 93.7K
09:44 15.58 15.64 15.58 15.64 21.4K
09:45 15.63 15.75 15.62 15.70 84.9K
09:46 15.72 15.78 15.72 15.76 31.3K
09:47 15.75 15.79 15.71 15.71 57.9K
09:48 15.70 15.74 15.66 15.71 32.8K
09:49 15.72 15.73 15.65 15.65 37.2K
09:50 15.64 15.64 15.58 15.59 48.2K
09:51 15.59 15.67 15.59 15.67 20.7K
09:52 15.68 15.69 15.61 15.61 24.7K
09:53 15.62 15.68 15.62 15.63 35.1K
09:54 15.66 15.69 15.63 15.63 21.4K
09:55 15.62 15.65 15.62 15.65 20.5K
09:56 15.64 15.69 15.62 15.69 9.2K
09:57 15.68 15.69 15.67 15.69 7.9K
09:58 15.72 15.76 15.71 15.76 26.2K
09:59 15.74 15.74 15.72 15.72 30.3K
10:00 15.73 15.73 15.69 15.71 15.4K
10:01 15.70 15.78 15.70 15.73 65.5K
10:02 15.72 15.79 15.72 15.77 131.3K
10:03 15.77 15.79 15.76 15.79 16.6K
10:04 15.80 15.81 15.76 15.80 36.5K
10:05 15.80 15.80 15.76 15.77 56.6K
10:06 15.76 15.77 15.72 15.74 99.4K
10:07 15.72 15.78 15.72 15.77 45.8K
10:08 15.76 15.81 15.74 15.81 71.3K
10:09 15.80 15.80 15.71 15.72 14.2K
10:10 15.71 15.71 15.64 15.66 83.2K
10:11 15.67 15.68 15.61 15.63 49.9K
10:12 15.63 15.63 15.60 15.62 36.5K
10:13 15.63 15.63 15.56 15.60 92.0K
10:14 15.59 15.66 15.59 15.63 118.9K
10:15 15.64 15.66 15.63 15.63 84.2K
10:16 15.64 15.66 15.60 15.61 105.7K
10:17 15.60 15.61 15.56 15.59 147.8K
10:18 15.60 15.62 15.57 15.62 158.8K
10:19 15.62 15.62 15.56 15.57 78.1K
10:20 15.57 15.58 15.50 15.50 77.2K
10:21 15.51 15.54 15.50 15.53 84.5K
10:22 15.54 15.57 15.54 15.57 122.9K
10:23 15.56 15.58 15.51 15.51 42.7K
10:24 15.54 15.55 15.53 15.54 68.4K
10:25 15.54 15.56 15.53 15.55 33.2K
10:26 15.54 15.58 15.53 15.58 27.0K
10:27 15.58 15.58 15.54 15.55 68.7K
10:28 15.55 15.60 15.55 15.56 231.4K
10:29 15.54 15.56 15.53 15.54 23.1K
10:30 15.54 15.57 15.54 15.55 69.4K
10:31 15.54 15.55 15.47 15.47 88.6K
10:32 15.46 15.48 15.46 15.47 63.9K
10:33 15.46 15.47 15.46 15.46 13.9K
10:34 15.46 15.48 15.46 15.48 14.9K
10:35 15.47 15.48 15.46 15.48 81.2K
10:36 15.49 15.49 15.43 15.43 110.3K
10:37 15.45 15.49 15.43 15.46 19.7K
10:38 15.44 15.44 15.41 15.41 22.5K
10:39 15.42 15.46 15.42 15.44 32.9K
10:40 15.43 15.50 15.43 15.50 44.4K
10:41 15.51 15.53 15.50 15.53 20.5K
10:42 15.52 15.52 15.49 15.50 33.1K
10:43 15.50 15.52 15.49 15.51 17.7K
10:44 15.51 15.55 15.51 15.54 25.8K
10:45 15.53 15.54 15.52 15.52 186.7K
10:46 15.53 15.54 15.50 15.53 30.1K
10:47 15.52 15.54 15.50 15.50 10.7K
10:48 15.50 15.50 15.47 15.49 36.0K
10:49 15.49 15.49 15.48 15.49 29.3K
10:50 15.50 15.51 15.50 15.51 107.6K
10:51 15.53 15.58 15.53 15.57 17.1K
10:52 15.57 15.57 15.56 15.57 17.9K
10:53 15.57 15.57 15.54 15.54 134.7K
10:54 15.54 15.57 15.54 15.57 35.4K
10:55 15.58 15.60 15.56 15.60 31.0K
10:56 15.59 15.65 15.59 15.65 24.0K
10:57 15.65 15.66 15.63 15.65 19.3K
10:58 15.64 15.65 15.63 15.63 32.4K
10:59 15.64 15.66 15.64 15.64 20.0K
11:00 15.64 15.65 15.64 15.65 19.2K
11:01 15.65 15.69 15.65 15.69 84.7K
11:02 15.69 15.69 15.66 15.66 188.9K
11:03 15.65 15.66 15.64 15.64 91.2K
11:04 15.63 15.64 15.61 15.62 41.4K
11:05 15.62 15.62 15.59 15.61 148.2K
11:06 15.60 15.62 15.59 15.62 54.8K
11:07 15.61 15.61 15.61 15.60 15.6K
11:08 15.61 15.67 15.61 15.67 31.6K
11:09 15.67 15.68 15.65 15.67 25.7K
11:10 15.67 15.67 15.64 15.65 20.4K
11:11 15.66 15.67 15.65 15.65 11.7K
11:12 15.64 15.66 15.64 15.66 54.4K
11:13 15.66 15.67 15.65 15.65 6.1K
11:14 15.67 15.67 15.66 15.66 3.6K
11:15 15.67 15.67 15.66 15.67 13.9K
11:16 15.67 15.68 15.67 15.68 12.9K
11:17 15.67 15.67 15.66 15.67 10.1K
11:18 15.67 15.67 15.67 15.67 18.1K
11:19 15.66 15.67 15.65 15.65 24.2K
11:20 15.64 15.66 15.61 15.65 42.8K
11:21 15.64 15.64 15.60 15.60 27.9K
11:22 15.57 15.59 15.57 15.57 25.6K
11:23 15.59 15.62 15.59 15.61 11.6K
11:24 15.61 15.63 15.61 15.63 18.3K
11:25 15.65 15.66 15.65 15.65 4.7K
11:26 15.65 15.66 15.64 15.66 4.8K
11:27 15.65 15.65 15.65 15.65 7.0K
11:28 15.66 15.68 15.66 15.66 7.5K
11:29 15.66 15.68 15.66 15.68 12.9K
11:30 15.66 15.66 15.60 15.61 12.5K
11:31 15.61 15.63 15.61 15.61 18.8K
11:32 15.61 15.61 15.59 15.60 48.3K
11:33 15.59 15.63 15.59 15.62 12.2K
11:34 15.63 15.63 15.59 15.61 13.6K
11:35 15.61 15.63 15.61 15.63 8.5K
11:36 15.63 15.64 15.59 15.59 26.7K
11:37 15.60 15.62 15.60 15.62 5.0K
11:38 15.60 15.63 15.60 15.61 29.5K
11:39 15.61 15.63 15.61 15.61 5.4K
11:40 15.62 15.62 15.61 15.62 13.6K
11:41 15.62 15.62 15.60 15.60 7.4K
11:42 15.61 15.61 15.58 15.61 10.2K
11:43 15.61 15.63 15.61 15.63 18.4K
11:44 15.63 15.65 15.62 15.65 8.4K
11:45 15.64 15.64 15.63 15.64 4.3K
11:46 15.63 15.65 15.63 15.64 18.6K
11:47 15.63 15.63 15.60 15.60 7.8K
11:48 15.61 15.63 15.60 15.60 8.4K
11:49 15.61 15.62 15.61 15.62 8.9K
11:50 15.61 15.61 15.60 15.60 10.7K
11:51 15.59 15.59 15.53 15.53 9.5K
11:52 15.53 15.55 15.52 15.54 44.0K
11:53 15.53 15.53 15.51 15.52 23.3K
11:54 15.51 15.52 15.49 15.51 35.3K
11:55 15.53 15.56 15.53 15.55 11.1K
11:56 15.55 15.55 15.52 15.52 5.7K
11:57 15.53 15.55 15.53 15.54 10.4K
11:58 15.54 15.54 15.51 15.53 8.9K
11:59 15.53 15.53 15.46 15.46 31.0K
12:00 15.47 15.51 15.46 15.50 31.2K
12:01 15.50 15.51 15.50 15.50 23.4K
12:02 15.51 15.54 15.51 15.52 25.0K
12:03 15.52 15.54 15.52 15.54 28.4K
12:04 15.53 15.54 15.51 15.51 11.8K
12:05 15.52 15.54 15.52 15.53 16.4K
12:06 15.52 15.52 15.51 15.51 21.7K
12:07 15.50 15.50 15.49 15.49 18.1K
12:08 15.49 15.49 15.47 15.48 21.7K
12:09 15.49 15.49 15.47 15.47 18.0K
12:10 15.48 15.50 15.47 15.49 26.0K
12:11 15.48 15.49 15.48 15.49 12.2K
12:12 15.50 15.53 15.49 15.53 14.5K
12:13 15.53 15.53 15.52 15.52 6.1K
12:14 15.51 15.52 15.51 15.52 17.7K
12:15 15.52 15.53 15.52 15.52 17.6K
12:16 15.51 15.51 15.51 15.51 18.0K
12:17 15.50 15.51 15.49 15.51 19.8K
12:18 15.51 15.52 15.50 15.51 12.9K
12:19 15.51 15.55 15.51 15.54 6.3K
12:20 15.54 15.55 15.54 15.55 67.4K
12:21 15.55 15.55 15.55 15.55 2.9K
12:22 15.55 15.55 15.55 15.55 6.3K
12:23 15.55 15.55 15.55 15.55 4.0K
12:24 15.55 15.55 15.54 15.55 22.2K
12:25 15.55 15.57 15.55 15.57 5.4K
12:26 15.57 15.57 15.56 15.57 9.2K
12:27 15.58 15.58 15.56 15.56 9.0K
12:28 15.55 15.58 15.55 15.56 15.7K
12:29 15.55 15.55 15.53 15.53 11.0K
12:30 15.52 15.54 15.51 15.51 16.0K
12:31 15.50 15.50 15.47 15.47 35.7K
12:32 15.48 15.50 15.47 15.47 48.4K
12:33 15.48 15.48 15.47 15.47 6.4K
12:34 15.46 15.46 15.42 15.42 39.0K
12:35 15.41 15.41 15.30 15.30 73.5K
12:36 15.25 15.25 15.00 15.15 413.0K
12:37 15.20 15.26 15.20 15.25 60.3K
12:38 15.26 15.26 15.21 15.21 71.8K
12:39 15.25 15.30 15.25 15.30 41.3K
12:40 15.30 15.36 15.30 15.35 41.4K
12:41 15.36 15.37 15.36 15.36 12.3K
12:42 15.35 15.37 15.34 15.35 7.2K
12:43 15.34 15.36 15.33 15.36 16.3K
12:44 15.36 15.36 15.31 15.33 21.4K
12:45 15.32 15.32 15.30 15.30 4.5K
12:46 15.31 15.31 15.27 15.29 10.7K
12:47 15.28 15.30 15.28 15.28 6.6K
12:48 15.29 15.30 15.27 15.30 6.7K
12:49 15.30 15.34 15.30 15.34 10.8K
12:50 15.33 15.35 15.32 15.32 105.9K
12:51 15.32 15.32 15.30 15.31 58.2K
12:52 15.31 15.32 15.28 15.30 29.6K
12:53 15.30 15.30 15.28 15.28 19.5K
12:54 15.27 15.39 15.27 15.39 88.5K
12:55 15.37 15.37 15.33 15.36 32.4K
12:56 15.36 15.38 15.36 15.38 9.2K
12:57 15.35 15.37 15.35 15.37 24.2K
12:58 15.36 15.36 15.34 15.34 26.5K
12:59 15.33 15.38 15.33 15.37 142.0K
13:00 15.37 15.37 15.37 15.37 142.2K
15:59 15.42 15.42 15.42 15.42 58.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据