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 10.56 10.69 10.56 10.67 1,537.6K
09:31 10.66 10.70 10.62 10.64 138.7K
09:32 10.64 10.64 10.48 10.49 126.1K
09:33 10.53 10.65 10.53 10.63 231.3K
09:34 10.63 10.72 10.62 10.62 297.2K
09:35 10.63 10.63 10.56 10.60 359.4K
09:36 10.60 10.66 10.60 10.61 299.7K
09:37 10.59 10.60 10.57 10.59 104.9K
09:38 10.59 10.60 10.53 10.55 125.7K
09:39 10.54 10.57 10.49 10.49 111.1K
09:40 10.51 10.51 10.43 10.46 68.4K
09:41 10.44 10.46 10.40 10.46 89.5K
09:42 10.47 10.51 10.45 10.48 320.9K
09:43 10.50 10.66 10.50 10.66 190.8K
09:44 10.65 10.65 10.61 10.62 287.1K
09:45 10.63 10.66 10.59 10.60 156.9K
09:46 10.61 10.61 10.53 10.56 99.0K
09:47 10.56 10.57 10.53 10.55 67.1K
09:48 10.57 10.60 10.56 10.59 50.3K
09:49 10.58 10.59 10.56 10.57 72.8K
09:50 10.56 10.65 10.56 10.64 69.6K
09:51 10.62 10.62 10.58 10.61 257.1K
09:52 10.62 10.63 10.59 10.59 90.6K
09:53 10.61 10.63 10.58 10.60 504.1K
09:54 10.60 10.60 10.58 10.59 190.6K
09:55 10.58 10.63 10.57 10.58 83.4K
09:56 10.59 10.61 10.58 10.58 35.3K
09:57 10.59 10.59 10.55 10.56 37.8K
09:58 10.55 10.65 10.55 10.65 62.2K
09:59 10.65 10.69 10.63 10.69 97.6K
10:00 10.73 10.75 10.72 10.74 252.3K
10:01 10.76 10.78 10.76 10.77 95.5K
10:02 10.78 10.79 10.72 10.77 294.8K
10:03 10.76 10.76 10.65 10.65 93.0K
10:04 10.67 10.74 10.66 10.72 64.3K
10:05 10.73 10.83 10.73 10.83 218.1K
10:06 10.82 10.83 10.78 10.81 60.0K
10:07 10.80 10.80 10.73 10.76 70.8K
10:08 10.74 10.76 10.70 10.70 103.2K
10:09 10.71 10.72 10.66 10.68 79.9K
10:10 10.71 10.71 10.65 10.66 48.4K
10:11 10.68 10.68 10.62 10.63 52.6K
10:12 10.63 10.68 10.61 10.65 41.6K
10:13 10.67 10.71 10.67 10.70 52.0K
10:14 10.72 10.72 10.68 10.71 44.6K
10:15 10.71 10.73 10.70 10.71 27.6K
10:16 10.69 10.70 10.69 10.68 86.5K
10:17 10.67 10.67 10.62 10.62 37.9K
10:18 10.62 10.63 10.60 10.63 65.8K
10:19 10.62 10.63 10.60 10.62 44.8K
10:20 10.64 10.65 10.60 10.62 26.2K
10:21 10.62 10.62 10.61 10.62 15.0K
10:22 10.63 10.66 10.58 10.66 135.9K
10:23 10.67 10.68 10.64 10.64 80.3K
10:24 10.63 10.64 10.61 10.62 15.9K
10:25 10.60 10.64 10.60 10.63 11.8K
10:26 10.62 10.65 10.62 10.62 17.0K
10:27 10.63 10.63 10.60 10.63 73.3K
10:28 10.61 10.62 10.61 10.61 10.9K
10:29 10.61 10.64 10.60 10.64 14.1K
10:30 10.67 10.69 10.63 10.63 37.2K
10:31 10.63 10.64 10.62 10.63 20.4K
10:32 10.62 10.64 10.61 10.62 73.1K
10:33 10.63 10.67 10.63 10.66 14.8K
10:34 10.66 10.69 10.65 10.69 23.4K
10:35 10.68 10.70 10.68 10.69 14.4K
10:36 10.69 10.75 10.69 10.75 63.8K
10:37 10.74 10.78 10.74 10.78 114.7K
10:38 10.77 10.78 10.76 10.77 53.3K
10:39 10.77 10.80 10.73 10.74 60.0K
10:40 10.74 10.77 10.73 10.76 22.7K
10:41 10.76 10.77 10.74 10.77 21.6K
10:42 10.77 10.80 10.77 10.79 39.1K
10:43 10.77 10.78 10.75 10.77 16.2K
10:44 10.76 10.77 10.75 10.76 8.4K
10:45 10.77 10.77 10.76 10.77 8.6K
10:46 10.75 10.77 10.75 10.75 8.6K
10:47 10.74 10.75 10.72 10.73 43.9K
10:48 10.73 10.73 10.68 10.68 31.8K
10:49 10.69 10.69 10.65 10.66 21.2K
10:50 10.67 10.69 10.65 10.66 24.3K
10:51 10.67 10.69 10.66 10.68 5.4K
10:52 10.69 10.72 10.69 10.70 20.6K
10:53 10.72 10.73 10.71 10.72 9.7K
10:54 10.71 10.72 10.71 10.71 4.9K
10:55 10.72 10.75 10.72 10.74 7.7K
10:56 10.75 10.76 10.73 10.72 28.4K
10:57 10.72 10.72 10.70 10.71 45.1K
10:58 10.71 10.71 10.69 10.69 6.0K
10:59 10.70 10.74 10.70 10.73 7.6K
11:00 10.72 10.74 10.72 10.74 1.9K
11:01 10.72 10.75 10.72 10.75 185.1K
11:02 10.75 10.79 10.75 10.79 54.6K
11:03 10.81 10.85 10.81 10.85 113.7K
11:04 10.85 10.85 10.78 10.79 113.3K
11:05 10.79 10.83 10.78 10.82 33.9K
11:06 10.82 10.82 10.81 10.82 19.8K
11:07 10.81 10.82 10.79 10.79 41.2K
11:08 10.81 10.84 10.81 10.84 16.3K
11:09 10.85 10.86 10.82 10.83 45.2K
11:10 10.83 10.86 10.82 10.84 33.0K
11:11 10.84 10.84 10.83 10.83 9.1K
11:12 10.83 10.83 10.81 10.82 23.2K
11:13 10.84 10.85 10.84 10.84 18.0K
11:14 10.84 10.85 10.83 10.85 16.2K
11:15 10.85 10.86 10.85 10.86 21.5K
11:16 10.86 10.86 10.81 10.81 33.0K
11:17 10.81 10.81 10.75 10.75 30.7K
11:18 10.75 10.78 10.75 10.78 35.9K
11:19 10.78 10.78 10.75 10.76 16.6K
11:20 10.77 10.79 10.76 10.79 14.4K
11:21 10.79 10.79 10.76 10.77 34.4K
11:22 10.75 10.75 10.73 10.73 30.1K
11:23 10.73 10.73 10.73 10.73 19.1K
11:24 10.74 10.75 10.74 10.75 5.7K
11:25 10.75 10.75 10.73 10.74 8.0K
11:26 10.74 10.76 10.73 10.75 13.5K
11:27 10.74 10.75 10.73 10.74 27.6K
11:28 10.74 10.77 10.73 10.77 42.4K
11:29 10.78 10.82 10.78 10.82 4.6K
11:30 10.81 10.82 10.79 10.80 4.9K
11:31 10.80 10.81 10.80 10.81 36.7K
11:32 10.81 10.82 10.80 10.81 16.1K
11:33 10.80 10.81 10.80 10.80 20.8K
11:34 10.80 10.85 10.80 10.85 48.3K
11:35 10.86 10.86 10.85 10.85 12.4K
11:36 10.86 10.90 10.86 10.89 145.1K
11:37 10.89 10.90 10.88 10.90 28.1K
11:38 10.90 10.93 10.90 10.93 65.3K
11:39 10.92 10.93 10.91 10.92 63.1K
11:40 10.92 10.92 10.90 10.91 41.4K
11:41 10.92 10.94 10.92 10.93 42.0K
11:42 10.94 10.98 10.94 10.98 77.7K
11:43 10.98 10.99 10.98 10.99 63.9K
11:44 10.99 11.00 10.98 10.99 76.9K
11:45 10.98 10.98 10.94 10.95 63.6K
11:46 10.94 10.98 10.94 10.98 25.9K
11:47 10.97 11.00 10.97 10.99 33.3K
11:48 10.98 10.99 10.96 10.96 33.5K
11:49 10.97 10.98 10.96 10.96 25.3K
11:50 10.96 10.98 10.96 10.97 48.1K
11:51 10.97 10.98 10.97 10.97 15.8K
11:52 10.96 10.97 10.96 10.97 28.1K
11:53 10.99 10.99 10.96 10.96 43.8K
11:54 10.97 10.98 10.96 10.97 17.1K
11:55 10.97 10.98 10.96 10.98 10.2K
11:56 10.98 10.98 10.96 10.97 7.9K
11:57 10.96 10.97 10.94 10.94 17.9K
11:58 10.98 10.99 10.97 10.97 35.6K
11:59 10.96 10.96 10.95 10.96 14.6K
12:00 10.95 11.00 10.95 10.98 62.3K
12:01 10.98 11.00 10.98 10.99 18.8K
12:02 11.00 11.02 11.00 11.01 99.3K
12:03 11.02 11.02 10.99 10.99 31.5K
12:04 10.99 11.00 10.99 11.00 3.2K
12:05 11.00 11.00 11.00 11.00 6.0K
12:06 11.01 11.02 11.01 11.02 34.5K
12:07 11.01 11.04 11.00 11.04 38.9K
12:08 11.04 11.04 11.03 11.04 62.5K
12:09 11.03 11.05 11.03 11.05 16.2K
12:10 11.04 11.06 11.04 11.05 74.2K
12:11 11.04 11.04 11.01 11.02 35.4K
12:12 11.01 11.02 10.99 11.01 64.4K
12:13 11.00 11.01 10.98 10.99 56.6K
12:14 11.00 11.00 10.99 10.99 20.2K
12:15 10.98 10.98 10.96 10.95 37.9K
12:16 10.95 10.95 10.90 10.92 22.2K
12:17 10.92 10.93 10.92 10.92 34.1K
12:18 10.91 10.91 10.90 10.91 113.0K
12:19 10.92 10.93 10.92 10.93 3.6K
12:20 10.93 10.93 10.88 10.88 37.2K
12:21 10.89 10.92 10.89 10.91 186.3K
12:22 10.90 10.93 10.90 10.93 50.5K
12:23 10.94 10.95 10.93 10.95 40.5K
12:24 10.95 10.97 10.95 10.97 154.2K
12:25 10.96 10.96 10.93 10.94 35.5K
12:26 10.94 10.96 10.94 10.96 8.9K
12:27 10.94 10.96 10.93 10.96 27.1K
12:28 10.96 10.97 10.96 10.96 6.7K
12:29 10.95 10.96 10.95 10.96 8.5K
12:30 10.96 10.96 10.93 10.94 44.1K
12:31 10.93 10.93 10.92 10.92 4.7K
12:32 10.91 10.91 10.91 10.90 31.7K
12:33 10.93 10.93 10.91 10.93 12.4K
12:34 10.94 10.94 10.92 10.92 4.4K
12:35 10.93 10.94 10.92 10.94 22.7K
12:36 10.93 10.94 10.93 10.93 21.3K
12:37 10.94 10.94 10.93 10.93 16.3K
12:38 10.92 10.93 10.91 10.92 26.4K
12:39 10.93 10.93 10.92 10.92 11.8K
12:40 10.93 10.95 10.93 10.95 16.2K
12:41 10.94 10.94 10.92 10.92 17.2K
12:42 10.92 10.92 10.92 10.92 2.7K
12:43 10.92 10.93 10.92 10.93 6.4K
12:44 10.94 10.94 10.93 10.93 4.5K
12:45 10.93 10.93 10.93 10.93 36.4K
12:46 10.95 10.97 10.95 10.97 4.5K
12:47 10.97 10.98 10.96 10.98 16.6K
12:48 10.95 10.96 10.95 10.96 6.3K
12:49 10.96 10.96 10.95 10.95 18.3K
12:50 10.95 10.95 10.94 10.94 19.1K
12:51 10.92 10.92 10.86 10.86 107.8K
12:52 10.87 10.88 10.87 10.88 15.7K
12:53 10.88 10.88 10.86 10.87 14.6K
12:54 10.88 10.93 10.88 10.93 40.8K
12:55 10.93 10.94 10.92 10.92 22.9K
12:56 10.93 10.94 10.92 10.94 37.9K
12:57 10.94 10.94 10.94 10.94 21.6K
12:58 10.93 10.94 10.93 10.93 29.9K
12:59 10.92 10.93 10.92 10.93 18.7K
13:00 10.93 10.93 10.92 10.92 13.9K
13:01 10.92 10.94 10.92 10.94 4.8K
13:02 10.94 10.94 10.92 10.92 19.6K
13:03 10.93 10.93 10.92 10.93 6.8K
13:04 10.93 10.93 10.93 10.93 15.2K
13:05 10.95 10.96 10.95 10.95 13.1K
13:06 10.96 10.98 10.96 10.98 17.5K
13:07 10.95 10.95 10.92 10.93 16.1K
13:08 10.92 10.92 10.90 10.91 17.3K
13:09 10.91 10.91 10.91 10.91 26.4K
13:10 10.91 10.91 10.88 10.88 14.1K
13:11 10.89 10.89 10.87 10.88 147.5K
13:12 10.88 10.88 10.88 10.88 9.0K
13:13 10.87 10.88 10.87 10.88 26.5K
13:14 10.89 10.90 10.89 10.90 15.0K
13:15 10.91 10.91 10.89 10.90 46.6K
13:16 10.91 10.91 10.89 10.89 21.2K
13:17 10.89 10.89 10.86 10.87 5.9K
13:18 10.87 10.89 10.87 10.88 33.7K
13:19 10.89 10.89 10.89 10.89 2.9K
13:20 10.89 10.89 10.89 10.89 7.1K
13:21 10.89 10.89 10.88 10.88 41.4K
13:22 10.87 10.87 10.87 10.87 23.6K
13:23 10.87 10.88 10.87 10.87 1.1K
13:24 10.86 10.86 10.84 10.85 50.9K
13:25 10.84 10.84 10.83 10.83 15.3K
13:26 10.82 10.83 10.78 10.79 42.3K
13:27 10.79 10.79 10.76 10.76 32.7K
13:28 10.77 10.78 10.77 10.77 19.1K
13:29 10.80 10.81 10.80 10.81 49.0K
13:30 10.80 10.84 10.80 10.84 36.3K
13:31 10.84 10.84 10.80 10.80 11.0K
13:32 10.80 10.80 10.79 10.78 18.8K
13:33 10.76 10.77 10.75 10.75 22.1K
13:34 10.77 10.79 10.76 10.78 14.1K
13:35 10.78 10.80 10.78 10.80 37.5K
13:36 10.79 10.79 10.77 10.79 21.4K
13:37 10.79 10.81 10.78 10.80 20.8K
13:38 10.81 10.81 10.78 10.78 26.9K
13:39 10.79 10.80 10.79 10.80 13.3K
13:40 10.78 10.80 10.78 10.79 12.3K
13:41 10.79 10.79 10.76 10.76 12.3K
13:42 10.75 10.76 10.75 10.76 46.5K
13:43 10.75 10.76 10.75 10.75 14.8K
13:44 10.75 10.75 10.72 10.74 31.5K
13:45 10.73 10.74 10.72 10.73 73.9K
13:46 10.73 10.74 10.72 10.74 19.1K
13:47 10.74 10.74 10.72 10.73 4.5K
13:48 10.72 10.72 10.71 10.71 6.9K
13:49 10.72 10.72 10.72 10.72 9.5K
13:50 10.72 10.72 10.70 10.70 67.4K
13:51 10.70 10.70 10.69 10.69 50.4K
13:52 10.70 10.71 10.69 10.70 18.8K
13:53 10.70 10.70 10.67 10.68 8.7K
13:54 10.68 10.70 10.68 10.69 5.2K
13:55 10.72 10.73 10.71 10.73 18.9K
13:56 10.73 10.75 10.73 10.75 54.1K
13:57 10.76 10.77 10.75 10.77 20.2K
13:58 10.77 10.79 10.77 10.79 18.8K
13:59 10.79 10.80 10.79 10.79 21.3K
14:00 10.81 10.82 10.81 10.82 16.0K
14:01 10.82 10.82 10.81 10.81 16.0K
14:02 10.81 10.81 10.81 10.81 21.1K
14:03 10.82 10.84 10.82 10.84 6.6K
14:04 10.83 10.83 10.81 10.81 22.3K
14:05 10.82 10.82 10.79 10.79 36.1K
14:06 10.81 10.81 10.80 10.80 18.2K
14:07 10.82 10.82 10.82 10.82 11.4K
14:08 10.83 10.83 10.83 10.83 79.2K
14:09 10.85 10.86 10.85 10.85 46.3K
14:10 10.85 10.86 10.85 10.86 23.4K
14:11 10.86 10.86 10.84 10.86 31.7K
14:12 10.86 10.87 10.85 10.85 12.8K
14:13 10.85 10.86 10.85 10.84 6.4K
14:14 10.84 10.85 10.84 10.85 26.2K
14:15 10.82 10.82 10.82 10.82 0.3K
14:16 10.83 10.84 10.83 10.84 7.2K
14:17 10.83 10.84 10.83 10.84 14.2K
14:18 10.85 10.85 10.83 10.84 10.7K
14:19 10.82 10.83 10.82 10.83 15.9K
14:20 10.87 10.87 10.86 10.86 0.3K
14:21 10.86 10.86 10.85 10.85 7.4K
14:22 10.83 10.83 10.82 10.82 4.8K
14:23 10.83 10.83 10.83 10.83 0.6K
14:24 10.82 10.83 10.82 10.83 30.7K
14:25 10.83 10.83 10.83 10.83 3.7K
14:26 10.83 10.83 10.83 10.83 14.9K
14:27 10.83 10.83 10.83 10.82 9.9K
14:28 10.82 10.83 10.82 10.83 3.3K
14:29 10.82 10.84 10.82 10.83 13.7K
14:30 10.83 10.84 10.81 10.84 17.0K
14:31 10.84 10.85 10.84 10.84 3.2K
14:32 10.85 10.87 10.84 10.87 4.9K
14:33 10.87 10.87 10.87 10.87 20.4K
14:34 10.86 10.86 10.86 10.86 2.9K
14:35 10.86 10.86 10.85 10.85 22.1K
14:36 10.86 10.87 10.86 10.86 24.0K
14:37 10.87 10.87 10.87 10.87 1.6K
14:38 10.88 10.89 10.88 10.89 44.2K
14:39 10.89 10.90 10.89 10.89 17.4K
14:40 10.92 10.93 10.92 10.93 20.7K
14:41 10.92 10.92 10.91 10.91 21.2K
14:42 10.91 10.92 10.91 10.91 11.7K
14:43 10.91 10.91 10.91 10.91 2.0K
14:44 10.91 10.92 10.88 10.89 32.9K
14:45 10.89 10.90 10.89 10.90 2.6K
14:46 10.89 10.91 10.89 10.91 19.3K
14:47 10.91 10.92 10.91 10.92 12.8K
14:48 10.90 10.91 10.90 10.91 29.8K
14:49 10.90 10.92 10.90 10.91 21.6K
14:50 10.89 10.90 10.89 10.89 2.1K
14:51 10.89 10.90 10.89 10.90 22.4K
14:52 10.91 10.91 10.90 10.90 11.0K
14:53 10.90 10.92 10.89 10.90 15.1K
14:54 10.91 10.91 10.91 10.91 2.7K
14:55 10.91 10.94 10.91 10.93 130.0K
14:56 10.94 10.94 10.93 10.94 7.5K
14:57 10.94 10.95 10.93 10.94 24.9K
14:58 10.94 10.96 10.94 10.95 29.2K
14:59 10.95 10.96 10.95 10.95 43.1K
15:00 10.96 10.97 10.96 10.96 29.6K
15:01 10.96 10.96 10.94 10.94 19.3K
15:02 10.94 10.95 10.94 10.94 28.7K
15:03 10.94 10.94 10.92 10.94 17.3K
15:04 10.94 10.95 10.93 10.94 81.3K
15:05 10.94 10.94 10.93 10.93 36.8K
15:06 10.94 10.96 10.94 10.96 9.4K
15:07 10.95 10.96 10.95 10.96 15.5K
15:08 10.96 10.97 10.96 10.97 8.3K
15:09 10.97 10.98 10.97 10.97 24.7K
15:10 10.98 10.98 10.98 10.98 22.7K
15:11 10.98 10.98 10.98 10.98 126.5K
15:12 10.97 10.98 10.96 10.97 104.2K
15:13 10.97 10.97 10.96 10.95 12.2K
15:14 10.96 10.96 10.94 10.95 19.3K
15:15 10.95 10.97 10.95 10.97 15.9K
15:16 10.98 10.98 10.97 10.98 15.1K
15:17 10.98 10.98 10.98 10.98 17.7K
15:18 10.98 10.98 10.97 10.97 21.2K
15:19 10.99 11.00 10.99 11.00 66.6K
15:20 11.00 11.01 11.00 11.01 94.2K
15:21 11.02 11.02 11.01 11.01 24.6K
15:22 11.02 11.02 10.99 10.99 43.9K
15:23 11.00 11.00 11.00 11.01 53.8K
15:24 11.00 11.00 11.00 11.00 14.9K
15:25 11.00 11.00 10.99 10.99 25.3K
15:26 11.00 11.01 10.99 10.99 98.6K
15:27 11.00 11.01 11.00 11.01 39.3K
15:28 11.01 11.03 11.01 11.02 39.4K
15:29 11.02 11.02 11.01 11.02 7.0K
15:30 11.01 11.01 11.00 11.00 22.2K
15:31 11.00 11.00 11.00 11.00 64.0K
15:32 11.01 11.01 10.96 10.96 23.8K
15:33 10.96 10.96 10.94 10.94 22.7K
15:34 10.95 10.95 10.94 10.94 33.9K
15:35 10.94 10.94 10.91 10.92 100.7K
15:36 10.92 10.92 10.91 10.91 10.9K
15:37 10.92 10.92 10.90 10.92 30.4K
15:38 10.92 10.93 10.92 10.92 26.0K
15:39 10.92 10.92 10.89 10.89 56.2K
15:40 10.88 10.90 10.88 10.89 29.0K
15:41 10.90 10.91 10.89 10.90 57.0K
15:42 10.89 10.89 10.89 10.89 19.6K
15:43 10.88 10.89 10.87 10.89 61.4K
15:44 10.90 10.90 10.89 10.90 7.4K
15:45 10.88 10.90 10.88 10.90 36.2K
15:46 10.90 10.93 10.90 10.93 12.4K
15:47 10.92 10.92 10.90 10.92 35.2K
15:48 10.92 10.94 10.92 10.94 33.7K
15:49 10.93 10.93 10.92 10.92 40.0K
15:50 10.92 10.93 10.92 10.93 84.2K
15:51 10.94 10.94 10.92 10.92 48.1K
15:52 10.93 10.96 10.93 10.96 20.1K
15:53 10.95 10.96 10.94 10.96 44.8K
15:54 10.96 10.97 10.96 10.97 92.5K
15:55 10.95 10.96 10.94 10.95 166.8K
15:56 10.98 11.02 10.97 11.02 63.9K
15:57 11.03 11.03 11.02 11.02 134.5K
15:58 11.02 11.07 11.02 11.07 111.3K
15:59 11.07 11.10 11.07 11.10 106.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据