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 10.99 11.01 10.96 10.96 1,526.0K
09:31 10.97 11.15 10.93 11.14 83.0K
09:32 11.10 11.10 11.02 11.03 126.2K
09:33 10.99 11.01 10.91 11.00 71.2K
09:34 11.01 11.01 10.97 10.99 84.9K
09:35 11.00 11.02 10.95 11.00 63.3K
09:36 11.01 11.01 10.89 10.94 97.2K
09:37 10.94 10.95 10.88 10.93 72.4K
09:38 10.94 10.98 10.93 10.93 34.9K
09:39 10.93 11.00 10.93 10.99 48.0K
09:40 11.00 11.11 11.00 11.11 104.9K
09:41 11.06 11.18 11.06 11.18 116.3K
09:42 11.19 11.19 11.07 11.10 198.9K
09:43 11.10 11.10 11.02 11.02 68.6K
09:44 11.00 11.04 10.99 11.04 27.1K
09:45 11.03 11.05 11.00 11.03 46.9K
09:46 11.05 11.10 11.04 11.06 77.0K
09:47 11.07 11.07 11.02 11.04 61.2K
09:48 11.05 11.05 10.97 10.97 45.5K
09:49 10.96 10.99 10.94 10.95 53.6K
09:50 10.98 11.00 10.95 10.98 45.8K
09:51 10.98 11.04 10.97 11.03 37.7K
09:52 11.02 11.02 10.99 10.99 34.2K
09:53 10.99 11.02 10.99 11.01 39.3K
09:54 11.01 11.10 11.01 11.10 36.1K
09:55 11.11 11.14 11.09 11.13 41.1K
09:56 11.12 11.14 11.11 11.11 33.3K
09:57 11.09 11.11 11.06 11.07 131.0K
09:58 11.07 11.10 11.07 11.10 63.8K
09:59 11.09 11.21 11.09 11.20 174.0K
10:00 11.22 11.26 11.21 11.25 168.6K
10:01 11.25 11.26 11.22 11.24 64.7K
10:02 11.23 11.31 11.23 11.30 92.6K
10:03 11.29 11.34 11.29 11.34 53.3K
10:04 11.34 11.39 11.32 11.39 182.7K
10:05 11.42 11.48 11.42 11.44 151.5K
10:06 11.46 11.46 11.36 11.36 110.9K
10:07 11.34 11.38 11.32 11.32 91.1K
10:08 11.31 11.31 11.26 11.27 199.1K
10:09 11.28 11.29 11.26 11.27 48.9K
10:10 11.26 11.31 11.26 11.31 267.4K
10:11 11.31 11.35 11.28 11.32 116.0K
10:12 11.33 11.34 11.32 11.33 95.5K
10:13 11.30 11.30 11.23 11.23 82.2K
10:14 11.22 11.28 11.21 11.27 48.7K
10:15 11.29 11.29 11.26 11.29 20.3K
10:16 11.28 11.33 11.27 11.32 84.9K
10:17 11.31 11.37 11.30 11.37 34.7K
10:18 11.36 11.40 11.36 11.37 36.2K
10:19 11.37 11.37 11.32 11.34 81.8K
10:20 11.32 11.35 11.32 11.33 232.0K
10:21 11.31 11.33 11.28 11.30 42.9K
10:22 11.30 11.31 11.29 11.30 20.3K
10:23 11.31 11.31 11.30 11.30 41.7K
10:24 11.31 11.35 11.31 11.35 78.2K
10:25 11.34 11.35 11.31 11.34 40.8K
10:26 11.34 11.40 11.34 11.37 63.8K
10:27 11.37 11.38 11.36 11.38 41.5K
10:28 11.38 11.42 11.38 11.40 28.8K
10:29 11.42 11.42 11.39 11.41 54.9K
10:30 11.42 11.45 11.42 11.45 86.3K
10:31 11.46 11.48 11.43 11.44 65.0K
10:32 11.43 11.48 11.43 11.48 43.0K
10:33 11.50 11.52 11.49 11.50 144.8K
10:34 11.52 11.55 11.52 11.55 111.7K
10:35 11.55 11.56 11.55 11.56 95.7K
10:36 11.53 11.54 11.51 11.54 171.8K
10:37 11.53 11.55 11.53 11.55 41.1K
10:38 11.55 11.55 11.49 11.49 40.5K
10:39 11.50 11.50 11.45 11.46 68.7K
10:40 11.45 11.46 11.40 11.39 119.6K
10:41 11.38 11.41 11.36 11.41 48.1K
10:42 11.38 11.38 11.34 11.35 62.9K
10:43 11.35 11.39 11.35 11.39 49.1K
10:44 11.38 11.43 11.38 11.43 39.6K
10:45 11.43 11.43 11.38 11.41 52.8K
10:46 11.42 11.42 11.41 11.41 23.7K
10:47 11.41 11.42 11.40 11.42 25.7K
10:48 11.42 11.46 11.41 11.46 31.2K
10:49 11.46 11.46 11.43 11.44 25.7K
10:50 11.42 11.42 11.39 11.39 62.1K
10:51 11.37 11.39 11.35 11.38 23.5K
10:52 11.39 11.44 11.39 11.44 27.1K
10:53 11.43 11.46 11.42 11.46 33.1K
10:54 11.46 11.48 11.46 11.47 26.5K
10:55 11.46 11.48 11.43 11.43 29.6K
10:56 11.45 11.50 11.45 11.50 22.4K
10:57 11.50 11.54 11.49 11.55 40.9K
10:58 11.55 11.58 11.55 11.57 42.5K
10:59 11.57 11.57 11.52 11.52 38.2K
11:00 11.53 11.56 11.53 11.56 75.3K
11:01 11.58 11.60 11.56 11.60 136.1K
11:02 11.60 11.63 11.59 11.62 230.0K
11:03 11.63 11.63 11.60 11.60 47.0K
11:04 11.62 11.62 11.59 11.60 27.5K
11:05 11.60 11.63 11.60 11.62 39.3K
11:06 11.61 11.62 11.58 11.61 64.0K
11:07 11.63 11.63 11.61 11.61 25.8K
11:08 11.60 11.60 11.57 11.59 39.4K
11:09 11.59 11.60 11.56 11.60 31.1K
11:10 11.60 11.61 11.59 11.60 47.0K
11:11 11.60 11.60 11.58 11.58 21.3K
11:12 11.58 11.63 11.58 11.63 77.9K
11:13 11.62 11.65 11.62 11.65 79.1K
11:14 11.65 11.66 11.65 11.66 156.6K
11:15 11.65 11.67 11.64 11.67 57.5K
11:16 11.67 11.71 11.67 11.70 50.4K
11:17 11.71 11.71 11.65 11.66 28.7K
11:18 11.66 11.68 11.66 11.67 72.0K
11:19 11.66 11.68 11.66 11.67 44.9K
11:20 11.68 11.68 11.63 11.63 57.8K
11:21 11.63 11.63 11.59 11.60 69.8K
11:22 11.59 11.59 11.57 11.59 73.5K
11:23 11.59 11.61 11.56 11.61 38.7K
11:24 11.62 11.62 11.60 11.60 40.1K
11:25 11.61 11.61 11.56 11.56 23.0K
11:26 11.56 11.60 11.55 11.59 27.3K
11:27 11.60 11.60 11.56 11.57 14.1K
11:28 11.57 11.57 11.48 11.52 27.0K
11:29 11.51 11.53 11.51 11.53 14.2K
11:30 11.51 11.52 11.49 11.52 57.7K
11:31 11.51 11.51 11.49 11.51 25.2K
11:32 11.51 11.51 11.50 11.51 13.7K
11:33 11.51 11.55 11.50 11.50 51.8K
11:34 11.48 11.48 11.42 11.42 75.1K
11:35 11.43 11.43 11.39 11.43 105.9K
11:36 11.41 11.45 11.41 11.43 25.3K
11:37 11.44 11.45 11.43 11.45 15.5K
11:38 11.44 11.44 11.36 11.38 49.9K
11:39 11.37 11.38 11.31 11.31 93.1K
11:40 11.32 11.33 11.29 11.32 206.0K
11:41 11.30 11.33 11.30 11.31 157.7K
11:42 11.31 11.31 11.23 11.24 85.7K
11:43 11.22 11.25 11.21 11.26 166.4K
11:44 11.25 11.25 11.19 11.21 41.0K
11:45 11.20 11.22 11.17 11.22 69.1K
11:46 11.22 11.22 11.20 11.22 44.0K
11:47 11.21 11.25 11.21 11.24 58.6K
11:48 11.25 11.30 11.25 11.30 43.2K
11:49 11.31 11.32 11.30 11.31 67.7K
11:50 11.28 11.29 11.26 11.28 43.8K
11:51 11.28 11.31 11.28 11.29 28.3K
11:52 11.28 11.29 11.26 11.29 18.3K
11:53 11.30 11.32 11.30 11.32 66.0K
11:54 11.32 11.33 11.31 11.31 59.1K
11:55 11.32 11.32 11.25 11.26 18.1K
11:56 11.26 11.26 11.23 11.25 19.9K
11:57 11.24 11.28 11.23 11.28 21.5K
11:58 11.28 11.29 11.26 11.26 16.8K
11:59 11.27 11.29 11.27 11.28 26.8K
12:00 11.27 11.29 11.27 11.28 17.0K
12:01 11.28 11.29 11.27 11.27 20.2K
12:02 11.28 11.29 11.25 11.26 20.8K
12:03 11.27 11.27 11.25 11.26 18.4K
12:04 11.26 11.26 11.20 11.21 27.5K
12:05 11.19 11.20 11.11 11.14 137.0K
12:06 11.14 11.14 11.10 11.12 69.5K
12:07 11.12 11.18 11.12 11.18 90.9K
12:08 11.18 11.20 11.15 11.18 156.4K
12:09 11.19 11.20 11.16 11.20 34.9K
12:10 11.19 11.20 11.16 11.16 18.3K
12:11 11.14 11.19 11.14 11.19 37.3K
12:12 11.19 11.20 11.18 11.19 15.6K
12:13 11.19 11.21 11.18 11.19 10.0K
12:14 11.19 11.20 11.18 11.20 25.0K
12:15 11.20 11.20 11.18 11.19 33.5K
12:16 11.18 11.18 11.18 11.18 10.4K
12:17 11.14 11.14 11.11 11.12 46.9K
12:18 11.13 11.14 11.10 11.10 31.6K
12:19 11.10 11.11 11.04 11.04 73.4K
12:20 11.03 11.10 11.03 11.10 24.3K
12:21 11.09 11.11 11.09 11.11 19.6K
12:22 11.11 11.17 11.11 11.15 34.2K
12:23 11.15 11.18 11.15 11.18 13.2K
12:24 11.17 11.18 11.17 11.18 17.8K
12:25 11.17 11.19 11.17 11.19 11.5K
12:26 11.18 11.21 11.18 11.20 39.1K
12:27 11.19 11.25 11.19 11.25 11.0K
12:28 11.25 11.26 11.23 11.26 27.4K
12:29 11.25 11.26 11.24 11.25 20.8K
12:30 11.25 11.26 11.24 11.24 17.3K
12:31 11.26 11.28 11.25 11.26 21.0K
12:32 11.27 11.29 11.27 11.27 15.4K
12:33 11.27 11.27 11.20 11.22 74.7K
12:34 11.21 11.21 11.17 11.19 33.2K
12:35 11.17 11.20 11.17 11.20 11.0K
12:36 11.19 11.21 11.19 11.21 10.4K
12:37 11.21 11.21 11.20 11.20 7.7K
12:38 11.20 11.20 11.19 11.20 15.9K
12:39 11.20 11.20 11.19 11.19 31.1K
12:40 11.20 11.22 11.20 11.21 5.8K
12:41 11.20 11.20 11.20 11.20 5.8K
12:42 11.20 11.20 11.18 11.20 12.3K
12:43 11.20 11.20 11.19 11.20 27.8K
12:44 11.20 11.21 11.19 11.19 12.0K
12:45 11.19 11.20 11.19 11.19 14.1K
12:46 11.20 11.20 11.20 11.20 11.0K
12:47 11.19 11.21 11.19 11.19 3.8K
12:48 11.19 11.21 11.19 11.20 21.7K
12:49 11.19 11.19 11.19 11.19 9.6K
12:50 11.20 11.20 11.20 11.20 12.4K
12:51 11.19 11.20 11.19 11.19 23.7K
12:52 11.20 11.24 11.20 11.23 46.5K
12:53 11.23 11.26 11.22 11.26 32.4K
12:54 11.26 11.27 11.25 11.27 40.5K
12:55 11.27 11.27 11.24 11.27 67.4K
12:56 11.27 11.27 11.26 11.26 21.1K
12:57 11.27 11.30 11.27 11.29 4.9K
12:58 11.30 11.35 11.29 11.34 40.8K
12:59 11.33 11.37 11.33 11.37 56.6K
13:00 11.36 11.36 11.28 11.28 37.2K
13:01 11.28 11.29 11.28 11.27 34.1K
13:02 11.26 11.27 11.25 11.27 7.8K
13:03 11.27 11.28 11.26 11.28 16.2K
13:04 11.27 11.29 11.27 11.28 37.2K
13:05 11.28 11.29 11.28 11.29 16.4K
13:06 11.27 11.28 11.26 11.26 25.5K
13:07 11.25 11.26 11.25 11.26 8.4K
13:08 11.27 11.27 11.23 11.23 6.8K
13:09 11.23 11.23 11.20 11.20 18.1K
13:10 11.20 11.21 11.19 11.19 8.9K
13:11 11.19 11.20 11.19 11.19 7.4K
13:12 11.16 11.17 11.16 11.17 69.0K
13:13 11.17 11.18 11.16 11.18 15.8K
13:14 11.19 11.19 11.18 11.19 37.1K
13:15 11.19 11.20 11.19 11.20 8.1K
13:16 11.20 11.20 11.20 11.20 25.4K
13:17 11.20 11.20 11.19 11.20 38.7K
13:18 11.19 11.19 11.17 11.17 8.8K
13:19 11.16 11.18 11.08 11.08 48.5K
13:20 11.06 11.13 11.05 11.13 74.4K
13:21 11.08 11.11 11.08 11.11 23.2K
13:22 11.14 11.16 11.12 11.12 10.8K
13:23 11.14 11.15 11.12 11.12 18.7K
13:24 11.12 11.12 11.08 11.09 67.4K
13:25 11.11 11.11 11.08 11.10 64.3K
13:26 11.09 11.09 11.04 11.04 74.0K
13:27 11.07 11.10 11.07 11.10 8.0K
13:28 11.09 11.09 11.08 11.08 7.1K
13:29 11.06 11.06 11.05 11.05 33.8K
13:30 11.04 11.04 10.99 11.00 192.1K
13:31 11.02 11.05 11.01 11.05 22.4K
13:32 11.05 11.08 11.04 11.05 29.5K
13:33 11.06 11.06 11.01 11.01 25.1K
13:34 11.00 11.00 10.95 10.96 97.2K
13:35 10.95 11.03 10.95 11.03 49.2K
13:36 11.04 11.04 11.00 11.02 15.3K
13:37 11.02 11.02 10.97 10.99 78.4K
13:38 11.00 11.01 10.99 11.01 13.2K
13:39 11.02 11.04 11.02 11.04 42.8K
13:40 11.03 11.07 11.03 11.05 47.2K
13:41 11.06 11.08 11.04 11.04 17.3K
13:42 11.04 11.04 11.02 11.02 34.8K
13:43 11.02 11.03 10.97 10.97 56.3K
13:44 10.99 10.99 10.92 10.96 43.7K
13:45 10.98 10.99 10.97 10.98 15.8K
13:46 10.98 11.00 10.97 10.99 11.5K
13:47 10.98 11.03 10.98 11.03 30.7K
13:48 11.01 11.02 10.99 10.99 3.3K
13:49 11.00 11.00 10.96 10.98 13.1K
13:50 10.97 11.00 10.97 10.98 9.5K
13:51 10.99 10.99 10.97 10.98 17.7K
13:52 10.96 10.96 10.93 10.94 18.3K
13:53 10.94 10.94 10.89 10.93 57.8K
13:54 10.92 10.95 10.92 10.95 33.8K
13:55 10.95 10.98 10.95 10.98 10.9K
13:56 10.98 11.01 10.98 11.01 9.8K
13:57 11.01 11.02 10.98 11.01 8.5K
13:58 11.00 11.01 10.99 10.99 13.2K
13:59 10.98 10.99 10.98 10.99 21.2K
14:00 10.97 10.98 10.95 10.98 9.9K
14:01 10.99 11.00 10.98 11.00 7.7K
14:02 11.02 11.02 10.96 10.96 18.7K
14:03 10.96 10.98 10.94 10.97 14.7K
14:04 10.95 10.97 10.94 10.97 31.2K
14:05 10.97 10.97 10.91 10.92 22.7K
14:06 10.89 10.89 10.83 10.84 295.8K
14:07 10.83 10.84 10.79 10.83 85.9K
14:08 10.85 10.85 10.82 10.84 19.7K
14:09 10.84 10.86 10.84 10.84 42.4K
14:10 10.87 10.88 10.85 10.88 33.3K
14:11 10.90 10.90 10.86 10.88 19.4K
14:12 10.89 10.89 10.87 10.89 8.7K
14:13 10.89 10.91 10.89 10.91 17.8K
14:14 10.91 10.93 10.90 10.90 33.7K
14:15 10.91 10.93 10.89 10.89 25.1K
14:16 10.89 10.90 10.86 10.86 27.0K
14:17 10.86 10.86 10.81 10.83 53.9K
14:18 10.82 10.82 10.76 10.76 45.8K
14:19 10.78 10.80 10.78 10.79 13.8K
14:20 10.81 10.83 10.80 10.82 40.6K
14:21 10.83 10.83 10.79 10.81 47.1K
14:22 10.81 10.85 10.80 10.84 53.3K
14:23 10.83 10.86 10.83 10.86 37.1K
14:24 10.85 10.86 10.83 10.85 15.0K
14:25 10.85 10.89 10.85 10.89 11.9K
14:26 10.88 10.89 10.84 10.84 122.5K
14:27 10.85 10.85 10.81 10.82 37.3K
14:28 10.84 10.84 10.80 10.82 22.6K
14:29 10.83 10.84 10.83 10.84 6.5K
14:30 10.84 10.86 10.83 10.85 17.9K
14:31 10.83 10.84 10.80 10.80 41.8K
14:32 10.78 10.82 10.78 10.82 32.9K
14:33 10.83 10.84 10.82 10.82 4.0K
14:34 10.84 10.84 10.83 10.84 20.2K
14:35 10.84 10.84 10.81 10.81 29.8K
14:36 10.79 10.81 10.75 10.75 39.9K
14:37 10.76 10.76 10.72 10.72 30.0K
14:38 10.72 10.72 10.70 10.71 9.3K
14:39 10.71 10.71 10.68 10.68 38.7K
14:40 10.68 10.71 10.67 10.69 17.2K
14:41 10.69 10.71 10.69 10.71 6.6K
14:42 10.71 10.72 10.68 10.68 28.0K
14:43 10.66 10.66 10.61 10.62 58.3K
14:44 10.62 10.65 10.60 10.62 53.7K
14:45 10.61 10.61 10.58 10.59 40.2K
14:46 10.58 10.58 10.53 10.53 25.9K
14:47 10.54 10.58 10.54 10.55 41.0K
14:48 10.53 10.60 10.53 10.58 34.8K
14:49 10.60 10.66 10.60 10.66 30.1K
14:50 10.67 10.67 10.65 10.65 27.9K
14:51 10.64 10.68 10.64 10.65 37.5K
14:52 10.67 10.67 10.62 10.62 21.5K
14:53 10.62 10.62 10.56 10.58 42.2K
14:54 10.58 10.61 10.54 10.61 37.6K
14:55 10.61 10.65 10.60 10.65 175.7K
14:56 10.65 10.65 10.62 10.64 41.9K
14:57 10.63 10.63 10.60 10.63 23.1K
14:58 10.62 10.66 10.61 10.66 8.2K
14:59 10.65 10.66 10.63 10.64 32.5K
15:00 10.61 10.62 10.59 10.59 36.5K
15:01 10.58 10.60 10.58 10.57 9.5K
15:02 10.56 10.58 10.54 10.55 18.1K
15:03 10.57 10.60 10.57 10.60 3.7K
15:04 10.60 10.60 10.49 10.49 306.7K
15:05 10.53 10.53 10.49 10.50 322.6K
15:06 10.49 10.51 10.47 10.48 217.0K
15:07 10.48 10.50 10.47 10.48 53.6K
15:08 10.48 10.51 10.47 10.49 32.6K
15:09 10.49 10.49 10.47 10.47 17.5K
15:10 10.51 10.52 10.51 10.52 32.3K
15:11 10.55 10.55 10.49 10.51 38.4K
15:12 10.51 10.51 10.46 10.48 27.1K
15:13 10.50 10.50 10.45 10.46 152.7K
15:14 10.45 10.47 10.45 10.47 22.0K
15:15 10.47 10.49 10.46 10.48 39.9K
15:16 10.43 10.45 10.43 10.43 28.8K
15:17 10.46 10.51 10.46 10.49 30.0K
15:18 10.49 10.49 10.46 10.47 17.7K
15:19 10.47 10.48 10.41 10.43 72.4K
15:20 10.44 10.44 10.41 10.42 44.8K
15:21 10.43 10.44 10.43 10.43 16.4K
15:22 10.41 10.41 10.36 10.36 103.1K
15:23 10.38 10.39 10.34 10.34 64.5K
15:24 10.35 10.38 10.33 10.37 65.3K
15:25 10.38 10.40 10.32 10.32 65.5K
15:26 10.35 10.35 10.32 10.33 60.7K
15:27 10.33 10.35 10.32 10.33 25.4K
15:28 10.33 10.33 10.29 10.30 251.0K
15:29 10.32 10.33 10.29 10.33 14.6K
15:30 10.35 10.35 10.32 10.34 91.2K
15:31 10.34 10.35 10.33 10.33 68.3K
15:32 10.34 10.35 10.34 10.34 91.7K
15:33 10.34 10.35 10.33 10.35 17.3K
15:34 10.34 10.34 10.32 10.33 44.3K
15:35 10.33 10.33 10.31 10.33 93.3K
15:36 10.32 10.34 10.30 10.32 73.8K
15:37 10.29 10.29 10.25 10.26 126.2K
15:38 10.30 10.30 10.26 10.26 113.8K
15:39 10.26 10.26 10.21 10.25 108.0K
15:40 10.25 10.26 10.21 10.21 142.6K
15:41 10.21 10.24 10.20 10.21 323.6K
15:42 10.23 10.27 10.23 10.23 255.8K
15:43 10.24 10.24 10.18 10.18 145.7K
15:44 10.19 10.20 10.18 10.18 61.5K
15:45 10.17 10.23 10.17 10.20 256.9K
15:46 10.21 10.26 10.18 10.26 46.3K
15:47 10.28 10.33 10.26 10.33 87.8K
15:48 10.34 10.35 10.30 10.35 58.6K
15:49 10.33 10.34 10.30 10.30 38.0K
15:50 10.33 10.35 10.32 10.35 246.0K
15:51 10.34 10.35 10.32 10.33 89.4K
15:52 10.34 10.35 10.30 10.33 44.4K
15:53 10.30 10.32 10.26 10.29 115.9K
15:54 10.31 10.33 10.28 10.33 233.2K
15:55 10.33 10.34 10.31 10.34 123.2K
15:56 10.35 10.35 10.31 10.33 38.4K
15:57 10.35 10.35 10.31 10.34 65.7K
15:58 10.34 10.34 10.31 10.32 105.8K
15:59 10.33 10.34 10.31 10.31 111.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据