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 10.74 10.76 10.62 10.70 4,691.3K
09:31 10.66 10.71 10.46 10.50 292.3K
09:32 10.46 10.50 10.38 10.38 225.3K
09:33 10.36 10.42 10.34 10.41 141.4K
09:34 10.43 10.47 10.27 10.29 222.1K
09:35 10.29 10.34 10.22 10.24 206.4K
09:36 10.22 10.30 10.21 10.22 116.5K
09:37 10.21 10.26 10.16 10.16 126.6K
09:38 10.21 10.24 10.17 10.17 163.6K
09:39 10.20 10.25 10.08 10.09 190.9K
09:40 10.09 10.11 10.02 10.08 520.9K
09:41 10.06 10.06 9.93 9.93 207.1K
09:42 9.93 9.99 9.86 9.97 223.3K
09:43 9.95 9.95 9.81 9.82 345.3K
09:44 9.83 9.95 9.83 9.95 170.1K
09:45 10.02 10.08 10.02 10.08 214.4K
09:46 10.11 10.13 10.04 10.07 131.9K
09:47 10.05 10.06 9.99 10.06 103.7K
09:48 10.05 10.15 10.05 10.12 142.6K
09:49 10.15 10.15 10.10 10.13 121.3K
09:50 10.16 10.16 10.01 10.02 162.9K
09:51 10.05 10.16 10.05 10.16 43.8K
09:52 10.21 10.23 10.15 10.20 145.2K
09:53 10.18 10.18 10.05 10.06 377.4K
09:54 10.09 10.17 10.08 10.15 29.6K
09:55 10.17 10.20 10.16 10.20 40.4K
09:56 10.25 10.28 10.21 10.28 115.2K
09:57 10.27 10.29 10.27 10.29 152.6K
09:58 10.28 10.33 10.28 10.30 91.0K
09:59 10.28 10.40 10.26 10.38 134.1K
10:00 10.39 10.46 10.39 10.44 353.4K
10:01 10.45 10.47 10.43 10.45 97.8K
10:02 10.45 10.45 10.37 10.40 203.9K
10:03 10.41 10.47 10.40 10.44 163.4K
10:04 10.46 10.46 10.42 10.45 95.4K
10:05 10.45 10.47 10.39 10.47 70.5K
10:06 10.49 10.53 10.43 10.44 112.8K
10:07 10.45 10.46 10.43 10.43 46.7K
10:08 10.42 10.42 10.34 10.37 96.1K
10:09 10.36 10.36 10.23 10.25 96.2K
10:10 10.28 10.33 10.27 10.27 141.0K
10:11 10.26 10.30 10.24 10.30 132.3K
10:12 10.31 10.33 10.28 10.33 52.6K
10:13 10.31 10.40 10.28 10.40 139.8K
10:14 10.39 10.43 10.39 10.43 70.4K
10:15 10.42 10.43 10.39 10.42 151.8K
10:16 10.41 10.48 10.41 10.46 101.2K
10:17 10.45 10.45 10.40 10.41 47.5K
10:18 10.43 10.45 10.40 10.45 93.3K
10:19 10.46 10.46 10.41 10.44 41.1K
10:20 10.43 10.44 10.41 10.44 22.2K
10:21 10.46 10.50 10.42 10.50 96.8K
10:22 10.50 10.53 10.49 10.52 67.5K
10:23 10.52 10.60 10.52 10.60 92.0K
10:24 10.59 10.60 10.57 10.60 98.0K
10:25 10.60 10.63 10.60 10.63 66.0K
10:26 10.63 10.69 10.63 10.69 64.5K
10:27 10.68 10.73 10.66 10.72 50.8K
10:28 10.71 10.73 10.68 10.70 142.2K
10:29 10.69 10.75 10.69 10.73 106.7K
10:30 10.73 10.73 10.65 10.68 136.3K
10:31 10.70 10.70 10.62 10.62 82.3K
10:32 10.65 10.72 10.60 10.63 119.6K
10:33 10.62 10.62 10.58 10.62 182.8K
10:34 10.63 10.64 10.60 10.60 75.4K
10:35 10.60 10.63 10.56 10.63 268.6K
10:36 10.61 10.65 10.57 10.61 32.5K
10:37 10.64 10.71 10.63 10.71 40.5K
10:38 10.72 10.72 10.66 10.67 45.6K
10:39 10.66 10.69 10.66 10.67 27.8K
10:40 10.64 10.65 10.63 10.65 81.9K
10:41 10.65 10.66 10.64 10.66 45.1K
10:42 10.66 10.68 10.60 10.60 144.8K
10:43 10.58 10.61 10.58 10.61 65.0K
10:44 10.61 10.61 10.56 10.56 24.6K
10:45 10.54 10.54 10.47 10.48 149.2K
10:46 10.48 10.50 10.46 10.50 39.1K
10:47 10.50 10.50 10.46 10.48 38.6K
10:48 10.49 10.49 10.47 10.46 65.9K
10:49 10.45 10.47 10.45 10.46 75.6K
10:50 10.46 10.46 10.45 10.45 99.8K
10:51 10.46 10.46 10.40 10.40 130.6K
10:52 10.41 10.41 10.36 10.36 106.2K
10:53 10.36 10.37 10.32 10.35 69.4K
10:54 10.35 10.36 10.33 10.36 147.5K
10:55 10.37 10.43 10.37 10.43 106.9K
10:56 10.43 10.48 10.41 10.44 116.5K
10:57 10.47 10.49 10.47 10.48 105.0K
10:58 10.47 10.51 10.44 10.50 45.3K
10:59 10.52 10.55 10.52 10.55 88.3K
11:00 10.56 10.60 10.56 10.58 176.7K
11:01 10.58 10.58 10.53 10.53 184.0K
11:02 10.56 10.58 10.52 10.58 27.9K
11:03 10.56 10.56 10.53 10.56 47.7K
11:04 10.55 10.62 10.55 10.62 37.4K
11:05 10.62 10.62 10.60 10.60 74.8K
11:06 10.60 10.65 10.59 10.64 80.5K
11:07 10.64 10.67 10.63 10.64 72.4K
11:08 10.65 10.67 10.60 10.62 93.3K
11:09 10.62 10.62 10.56 10.57 31.0K
11:10 10.58 10.62 10.58 10.61 33.0K
11:11 10.63 10.64 10.63 10.63 35.0K
11:12 10.62 10.63 10.58 10.58 211.4K
11:13 10.61 10.61 10.49 10.49 118.4K
11:14 10.49 10.55 10.48 10.53 151.6K
11:15 10.54 10.59 10.54 10.59 51.3K
11:16 10.60 10.65 10.57 10.57 108.8K
11:17 10.55 10.55 10.51 10.55 112.3K
11:18 10.58 10.62 10.57 10.62 136.0K
11:19 10.61 10.61 10.59 10.60 122.2K
11:20 10.60 10.63 10.59 10.61 36.2K
11:21 10.60 10.66 10.60 10.66 27.3K
11:22 10.66 10.66 10.65 10.65 60.5K
11:23 10.63 10.68 10.63 10.68 165.2K
11:24 10.67 10.67 10.62 10.64 18.5K
11:25 10.61 10.61 10.58 10.60 107.9K
11:26 10.61 10.61 10.60 10.61 37.5K
11:27 10.58 10.58 10.56 10.58 22.8K
11:28 10.58 10.59 10.52 10.56 91.2K
11:29 10.57 10.57 10.53 10.57 99.3K
11:30 10.56 10.57 10.55 10.57 67.7K
11:31 10.58 10.61 10.57 10.61 45.0K
11:32 10.59 10.66 10.59 10.66 58.6K
11:33 10.66 10.67 10.65 10.66 65.6K
11:34 10.65 10.68 10.65 10.68 40.5K
11:35 10.66 10.68 10.63 10.65 55.2K
11:36 10.65 10.73 10.65 10.71 119.7K
11:37 10.72 10.73 10.71 10.71 68.1K
11:38 10.73 10.73 10.71 10.73 42.0K
11:39 10.74 10.80 10.74 10.80 246.6K
11:40 10.81 10.83 10.74 10.74 279.8K
11:41 10.71 10.71 10.69 10.69 51.8K
11:42 10.67 10.67 10.59 10.61 119.8K
11:43 10.63 10.63 10.61 10.62 38.9K
11:44 10.62 10.65 10.62 10.65 36.8K
11:45 10.65 10.68 10.65 10.68 76.9K
11:46 10.67 10.74 10.67 10.74 22.7K
11:47 10.72 10.74 10.72 10.72 38.5K
11:48 10.70 10.75 10.70 10.74 67.1K
11:49 10.74 10.77 10.74 10.76 64.3K
11:50 10.76 10.78 10.73 10.74 46.0K
11:51 10.72 10.72 10.68 10.71 43.8K
11:52 10.75 10.82 10.74 10.82 29.4K
11:53 10.82 10.85 10.80 10.84 157.0K
11:54 10.84 10.86 10.84 10.86 41.2K
11:55 10.86 10.90 10.86 10.89 56.6K
11:56 10.90 10.93 10.90 10.93 66.3K
11:57 10.93 10.94 10.91 10.91 59.1K
11:58 10.93 10.98 10.93 10.97 151.0K
11:59 10.97 11.02 10.97 11.02 240.5K
12:00 11.02 11.03 10.98 11.03 557.0K
12:01 11.05 11.08 11.04 11.08 116.1K
12:02 11.09 11.10 11.05 11.07 65.7K
12:03 11.07 11.11 11.05 11.11 166.0K
12:04 11.11 11.14 11.10 11.14 155.9K
12:05 11.14 11.17 11.12 11.14 183.5K
12:06 11.15 11.16 11.06 11.08 105.7K
12:07 11.08 11.09 11.05 11.09 90.3K
12:08 11.11 11.16 11.11 11.15 194.2K
12:09 11.14 11.19 11.14 11.19 138.1K
12:10 11.19 11.19 11.15 11.18 37.5K
12:11 11.19 11.20 11.15 11.20 215.4K
12:12 11.19 11.24 11.19 11.24 83.2K
12:13 11.22 11.24 11.22 11.24 88.4K
12:14 11.25 11.26 11.21 11.22 268.0K
12:15 11.24 11.26 11.23 11.26 74.3K
12:16 11.27 11.28 11.25 11.26 89.2K
12:17 11.26 11.32 11.26 11.29 232.2K
12:18 11.28 11.33 11.28 11.31 192.7K
12:19 11.33 11.36 11.33 11.33 112.6K
12:20 11.38 11.39 11.30 11.39 142.2K
12:21 11.39 11.45 11.37 11.43 196.1K
12:22 11.44 11.48 11.44 11.48 218.4K
12:23 11.49 11.54 11.47 11.48 158.5K
12:24 11.46 11.53 11.46 11.53 157.9K
12:25 11.53 11.56 11.46 11.47 274.5K
12:26 11.48 11.50 11.44 11.46 280.8K
12:27 11.46 11.46 11.42 11.43 254.0K
12:28 11.45 11.51 11.44 11.45 258.8K
12:29 11.46 11.48 11.44 11.47 63.5K
12:30 11.46 11.47 11.36 11.37 363.7K
12:31 11.41 11.41 11.34 11.34 132.6K
12:32 11.36 11.38 11.36 11.36 129.3K
12:33 11.36 11.43 11.36 11.41 117.0K
12:34 11.41 11.46 11.41 11.46 128.4K
12:35 11.44 11.46 11.42 11.43 115.0K
12:36 11.43 11.48 11.42 11.48 90.8K
12:37 11.48 11.50 11.48 11.48 125.1K
12:38 11.48 11.48 11.41 11.48 86.1K
12:39 11.47 11.47 11.45 11.47 38.6K
12:40 11.47 11.47 11.40 11.41 140.3K
12:41 11.40 11.43 11.38 11.43 102.7K
12:42 11.45 11.46 11.39 11.39 43.0K
12:43 11.38 11.40 11.33 11.34 160.8K
12:44 11.34 11.35 11.30 11.33 190.1K
12:45 11.35 11.36 11.31 11.32 92.5K
12:46 11.32 11.36 11.27 11.36 106.9K
12:47 11.36 11.40 11.36 11.37 59.4K
12:48 11.36 11.37 11.36 11.36 45.9K
12:49 11.32 11.34 11.31 11.33 31.6K
12:50 11.31 11.37 11.31 11.36 70.5K
12:51 11.36 11.37 11.33 11.35 66.9K
12:52 11.35 11.36 11.32 11.33 80.8K
12:53 11.32 11.35 11.32 11.34 64.2K
12:54 11.34 11.38 11.34 11.37 33.6K
12:55 11.39 11.44 11.39 11.42 126.2K
12:56 11.42 11.42 11.37 11.39 55.5K
12:57 11.40 11.43 11.39 11.43 60.3K
12:58 11.42 11.43 11.42 11.43 39.5K
12:59 11.42 11.42 11.39 11.42 47.5K
13:00 11.45 11.45 11.40 11.43 41.1K
13:01 11.41 11.41 11.37 11.37 31.3K
13:02 11.39 11.39 11.37 11.39 44.8K
13:03 11.40 11.44 11.40 11.44 26.1K
13:04 11.44 11.50 11.44 11.50 123.5K
13:05 11.49 11.53 11.49 11.52 63.5K
13:06 11.53 11.56 11.51 11.57 107.5K
13:07 11.56 11.57 11.53 11.56 69.7K
13:08 11.56 11.57 11.52 11.52 54.4K
13:09 11.53 11.54 11.53 11.53 63.1K
13:10 11.52 11.54 11.51 11.53 161.3K
13:11 11.53 11.58 11.53 11.58 71.2K
13:12 11.58 11.59 11.58 11.59 89.1K
13:13 11.59 11.60 11.58 11.58 81.8K
13:14 11.58 11.59 11.56 11.56 31.9K
13:15 11.57 11.59 11.55 11.58 49.4K
13:16 11.58 11.60 11.57 11.60 72.1K
13:17 11.59 11.60 11.58 11.58 86.4K
13:18 11.60 11.60 11.58 11.60 69.8K
13:19 11.59 11.61 11.59 11.61 30.7K
13:20 11.60 11.61 11.58 11.58 36.3K
13:21 11.58 11.59 11.56 11.59 22.6K
13:22 11.59 11.59 11.53 11.53 63.1K
13:23 11.53 11.53 11.50 11.52 57.0K
13:24 11.52 11.54 11.52 11.53 269.0K
13:25 11.52 11.53 11.51 11.50 28.2K
13:26 11.49 11.49 11.44 11.46 261.2K
13:27 11.46 11.47 11.45 11.47 97.1K
13:28 11.50 11.51 11.48 11.48 63.4K
13:29 11.44 11.48 11.44 11.47 513.8K
13:30 11.46 11.52 11.45 11.51 31.6K
13:31 11.52 11.53 11.50 11.50 74.4K
13:32 11.49 11.49 11.49 11.50 6.7K
13:33 11.50 11.50 11.45 11.46 42.9K
13:34 11.46 11.50 11.46 11.46 17.9K
13:35 11.46 11.49 11.46 11.49 20.6K
13:36 11.47 11.48 11.45 11.45 20.8K
13:37 11.48 11.48 11.47 11.46 12.3K
13:38 11.46 11.47 11.45 11.45 39.6K
13:39 11.41 11.43 11.41 11.43 79.9K
13:40 11.41 11.42 11.38 11.41 127.3K
13:41 11.42 11.42 11.37 11.40 68.6K
13:42 11.40 11.42 11.40 11.40 36.6K
13:43 11.42 11.42 11.41 11.42 16.1K
13:44 11.41 11.43 11.41 11.43 23.8K
13:45 11.42 11.43 11.41 11.43 34.5K
13:46 11.44 11.47 11.44 11.47 28.6K
13:47 11.47 11.50 11.46 11.50 56.1K
13:48 11.52 11.53 11.51 11.53 45.6K
13:49 11.52 11.53 11.51 11.53 16.1K
13:50 11.53 11.53 11.51 11.51 25.1K
13:51 11.52 11.52 11.51 11.52 8.5K
13:52 11.52 11.53 11.52 11.53 25.0K
13:53 11.53 11.57 11.53 11.57 68.6K
13:54 11.56 11.58 11.56 11.57 7.9K
13:55 11.57 11.57 11.53 11.53 32.3K
13:56 11.54 11.57 11.54 11.57 43.4K
13:57 11.56 11.56 11.55 11.56 17.7K
13:58 11.57 11.57 11.57 11.57 21.3K
13:59 11.55 11.58 11.55 11.58 61.1K
14:00 11.58 11.58 11.55 11.56 81.7K
14:01 11.55 11.56 11.54 11.56 18.0K
14:02 11.57 11.57 11.56 11.57 41.6K
14:03 11.56 11.56 11.50 11.50 76.7K
14:04 11.52 11.52 11.50 11.51 11.5K
14:05 11.50 11.50 11.48 11.48 59.7K
14:06 11.48 11.53 11.48 11.52 95.7K
14:07 11.53 11.53 11.53 11.53 2.3K
14:08 11.53 11.56 11.53 11.55 30.7K
14:09 11.56 11.56 11.52 11.52 93.4K
14:10 11.54 11.54 11.53 11.53 13.7K
14:11 11.55 11.55 11.54 11.54 15.6K
14:12 11.55 11.55 11.53 11.54 13.3K
14:13 11.54 11.54 11.52 11.53 41.4K
14:14 11.54 11.54 11.52 11.54 10.7K
14:15 11.54 11.56 11.54 11.55 22.0K
14:16 11.56 11.58 11.56 11.58 68.2K
14:17 11.59 11.62 11.59 11.62 98.7K
14:18 11.63 11.63 11.62 11.62 58.4K
14:19 11.62 11.66 11.62 11.66 174.5K
14:20 11.67 11.68 11.63 11.64 73.5K
14:21 11.65 11.69 11.65 11.68 57.4K
14:22 11.67 11.67 11.64 11.64 37.0K
14:23 11.64 11.69 11.64 11.69 21.7K
14:24 11.69 11.70 11.69 11.69 53.6K
14:25 11.67 11.68 11.66 11.66 91.5K
14:26 11.64 11.64 11.62 11.64 126.2K
14:27 11.62 11.63 11.61 11.61 29.8K
14:28 11.61 11.64 11.61 11.63 12.9K
14:29 11.62 11.63 11.59 11.59 18.1K
14:30 11.60 11.62 11.60 11.62 13.6K
14:31 11.63 11.66 11.63 11.64 27.1K
14:32 11.65 11.65 11.63 11.65 26.9K
14:33 11.66 11.66 11.66 11.65 15.9K
14:34 11.65 11.65 11.64 11.64 21.7K
14:35 11.63 11.65 11.63 11.64 25.9K
14:36 11.66 11.67 11.66 11.66 78.3K
14:37 11.66 11.66 11.64 11.63 12.1K
14:38 11.61 11.62 11.60 11.62 27.6K
14:39 11.63 11.65 11.63 11.65 10.2K
14:40 11.69 11.69 11.66 11.66 31.7K
14:41 11.67 11.69 11.66 11.69 24.9K
14:42 11.69 11.71 11.69 11.70 44.4K
14:43 11.69 11.73 11.69 11.72 37.4K
14:44 11.71 11.73 11.71 11.73 5.5K
14:45 11.72 11.74 11.70 11.70 38.4K
14:46 11.72 11.74 11.71 11.74 43.4K
14:47 11.74 11.76 11.74 11.76 26.2K
14:48 11.76 11.77 11.74 11.76 57.5K
14:49 11.76 11.78 11.76 11.78 17.5K
14:50 11.77 11.77 11.74 11.75 36.6K
14:51 11.75 11.75 11.73 11.75 56.6K
14:52 11.73 11.76 11.73 11.76 84.7K
14:53 11.75 11.75 11.68 11.71 72.0K
14:54 11.72 11.74 11.72 11.74 13.7K
14:55 11.74 11.74 11.72 11.74 38.7K
14:56 11.74 11.74 11.73 11.73 38.9K
14:57 11.73 11.76 11.72 11.76 22.5K
14:58 11.75 11.76 11.73 11.73 11.5K
14:59 11.72 11.72 11.68 11.71 23.2K
15:00 11.70 11.70 11.61 11.62 43.2K
15:01 11.62 11.63 11.59 11.61 68.0K
15:02 11.61 11.61 11.58 11.60 94.9K
15:03 11.61 11.64 11.61 11.64 24.2K
15:04 11.65 11.65 11.63 11.64 15.2K
15:05 11.66 11.68 11.65 11.66 18.8K
15:06 11.66 11.66 11.61 11.61 79.3K
15:07 11.61 11.62 11.60 11.62 216.0K
15:08 11.63 11.63 11.60 11.60 133.3K
15:09 11.60 11.60 11.56 11.58 45.3K
15:10 11.58 11.63 11.57 11.63 52.5K
15:11 11.64 11.65 11.62 11.62 58.9K
15:12 11.63 11.64 11.63 11.63 5.0K
15:13 11.64 11.66 11.64 11.66 22.2K
15:14 11.67 11.68 11.66 11.67 78.1K
15:15 11.66 11.70 11.66 11.70 24.1K
15:16 11.70 11.74 11.70 11.72 35.2K
15:17 11.73 11.73 11.72 11.72 15.1K
15:18 11.70 11.72 11.70 11.72 35.5K
15:19 11.72 11.74 11.71 11.73 28.2K
15:20 11.73 11.75 11.72 11.75 53.8K
15:21 11.74 11.76 11.74 11.76 33.3K
15:22 11.76 11.76 11.69 11.71 45.3K
15:23 11.71 11.73 11.71 11.73 68.0K
15:24 11.73 11.73 11.71 11.73 27.2K
15:25 11.71 11.71 11.69 11.70 43.0K
15:26 11.70 11.72 11.70 11.70 5.1K
15:27 11.70 11.71 11.70 11.71 10.3K
15:28 11.69 11.71 11.68 11.70 6.0K
15:29 11.72 11.74 11.72 11.74 70.1K
15:30 11.72 11.72 11.68 11.68 29.0K
15:31 11.71 11.72 11.71 11.72 56.6K
15:32 11.72 11.73 11.72 11.72 17.4K
15:33 11.72 11.73 11.71 11.72 29.6K
15:34 11.74 11.75 11.73 11.74 6.5K
15:35 11.74 11.74 11.73 11.74 9.8K
15:36 11.73 11.73 11.69 11.69 23.2K
15:37 11.70 11.70 11.64 11.64 52.8K
15:38 11.67 11.67 11.64 11.65 38.5K
15:39 11.65 11.65 11.60 11.63 59.7K
15:40 11.65 11.70 11.65 11.70 88.0K
15:41 11.71 11.73 11.71 11.73 22.0K
15:42 11.72 11.73 11.72 11.73 84.6K
15:43 11.73 11.74 11.73 11.72 28.6K
15:44 11.73 11.75 11.72 11.75 32.6K
15:45 11.75 11.77 11.74 11.77 68.5K
15:46 11.76 11.80 11.75 11.80 86.9K
15:47 11.80 11.80 11.77 11.78 114.2K
15:48 11.77 11.77 11.73 11.77 93.5K
15:49 11.77 11.79 11.77 11.78 35.7K
15:50 11.75 11.78 11.73 11.75 179.9K
15:51 11.77 11.80 11.77 11.79 133.4K
15:52 11.78 11.83 11.78 11.82 121.6K
15:53 11.81 11.84 11.81 11.84 107.2K
15:54 11.84 11.89 11.83 11.89 317.2K
15:55 11.83 11.87 11.83 11.87 101.5K
15:56 11.87 11.87 11.76 11.79 189.9K
15:57 11.77 11.77 11.74 11.76 106.1K
15:58 11.76 11.76 11.73 11.74 70.2K
15:59 11.77 11.97 11.77 11.94 372.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据