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 11.53 11.53 11.42 11.42 1,460.6K
09:31 11.45 11.45 11.37 11.38 106.7K
09:32 11.35 11.45 11.34 11.42 97.1K
09:33 11.44 11.44 11.35 11.40 97.1K
09:34 11.40 11.43 11.33 11.35 113.3K
09:35 11.34 11.36 11.24 11.26 123.2K
09:36 11.28 11.28 11.17 11.17 112.7K
09:37 11.19 11.25 11.14 11.25 162.1K
09:38 11.23 11.26 11.21 11.25 94.5K
09:39 11.24 11.27 11.20 11.25 128.0K
09:40 11.26 11.27 11.23 11.27 79.0K
09:41 11.27 11.27 11.20 11.20 86.4K
09:42 11.22 11.26 11.16 11.17 46.6K
09:43 11.18 11.23 11.17 11.18 62.4K
09:44 11.20 11.24 11.18 11.21 69.0K
09:45 11.25 11.31 11.25 11.31 56.1K
09:46 11.31 11.32 11.27 11.31 67.2K
09:47 11.31 11.35 11.27 11.35 50.3K
09:48 11.37 11.38 11.33 11.36 77.1K
09:49 11.37 11.38 11.32 11.32 75.5K
09:50 11.31 11.35 11.29 11.35 50.5K
09:51 11.37 11.42 11.37 11.42 71.9K
09:52 11.42 11.45 11.40 11.44 53.5K
09:53 11.44 11.47 11.42 11.47 91.1K
09:54 11.46 11.46 11.41 11.41 110.5K
09:55 11.41 11.41 11.37 11.40 27.1K
09:56 11.38 11.41 11.36 11.37 55.0K
09:57 11.36 11.37 11.34 11.34 59.1K
09:58 11.35 11.35 11.29 11.29 26.7K
09:59 11.29 11.29 11.26 11.28 38.1K
10:00 11.27 11.35 11.26 11.35 28.6K
10:01 11.32 11.32 11.25 11.25 12.1K
10:02 11.26 11.26 11.22 11.25 30.9K
10:03 11.27 11.29 11.26 11.29 23.3K
10:04 11.29 11.29 11.27 11.29 26.0K
10:05 11.30 11.34 11.30 11.34 33.5K
10:06 11.36 11.36 11.31 11.32 29.4K
10:07 11.32 11.34 11.32 11.33 30.9K
10:08 11.33 11.37 11.33 11.36 49.6K
10:09 11.35 11.41 11.35 11.41 72.2K
10:10 11.42 11.42 11.39 11.40 49.9K
10:11 11.40 11.44 11.40 11.44 65.3K
10:12 11.45 11.46 11.42 11.43 33.8K
10:13 11.43 11.43 11.39 11.41 32.6K
10:14 11.43 11.43 11.41 11.43 30.5K
10:15 11.44 11.46 11.41 11.46 101.4K
10:16 11.45 11.47 11.45 11.46 65.0K
10:17 11.47 11.48 11.42 11.42 58.0K
10:18 11.43 11.46 11.43 11.45 28.5K
10:19 11.45 11.48 11.45 11.46 15.8K
10:20 11.47 11.47 11.40 11.40 75.4K
10:21 11.41 11.42 11.37 11.38 41.9K
10:22 11.40 11.43 11.40 11.43 16.0K
10:23 11.44 11.44 11.37 11.38 22.9K
10:24 11.39 11.39 11.33 11.34 46.3K
10:25 11.35 11.37 11.34 11.37 37.6K
10:26 11.37 11.37 11.33 11.33 16.2K
10:27 11.33 11.34 11.30 11.32 45.0K
10:28 11.34 11.34 11.29 11.32 62.7K
10:29 11.33 11.33 11.31 11.32 76.3K
10:30 11.34 11.37 11.33 11.33 21.2K
10:31 11.34 11.38 11.31 11.36 41.6K
10:32 11.37 11.37 11.36 11.36 23.7K
10:33 11.37 11.41 11.37 11.41 34.2K
10:34 11.42 11.42 11.39 11.41 110.8K
10:35 11.40 11.41 11.39 11.39 50.3K
10:36 11.40 11.42 11.39 11.42 15.5K
10:37 11.41 11.43 11.41 11.42 26.7K
10:38 11.43 11.45 11.43 11.45 21.8K
10:39 11.45 11.45 11.34 11.34 315.1K
10:40 11.33 11.42 11.33 11.39 68.5K
10:41 11.39 11.42 11.39 11.41 32.9K
10:42 11.42 11.44 11.42 11.42 39.6K
10:43 11.42 11.42 11.36 11.36 13.6K
10:44 11.37 11.37 11.35 11.36 20.7K
10:45 11.36 11.37 11.35 11.36 17.2K
10:46 11.34 11.36 11.32 11.32 62.0K
10:47 11.32 11.32 11.30 11.30 23.5K
10:48 11.30 11.30 11.29 11.30 144.5K
10:49 11.31 11.33 11.30 11.31 42.4K
10:50 11.31 11.32 11.30 11.30 27.6K
10:51 11.30 11.32 11.30 11.32 29.5K
10:52 11.34 11.35 11.33 11.34 22.2K
10:53 11.34 11.35 11.34 11.34 28.9K
10:54 11.35 11.38 11.35 11.37 11.9K
10:55 11.37 11.39 11.37 11.38 23.7K
10:56 11.37 11.37 11.37 11.37 12.5K
10:57 11.37 11.38 11.37 11.38 10.9K
10:58 11.38 11.40 11.38 11.38 18.0K
10:59 11.38 11.38 11.37 11.38 33.0K
11:00 11.38 11.40 11.38 11.39 37.7K
11:01 11.40 11.40 11.39 11.40 8.9K
11:02 11.40 11.40 11.39 11.39 1.3K
11:03 11.39 11.41 11.39 11.39 14.1K
11:04 11.41 11.41 11.36 11.36 17.2K
11:05 11.35 11.36 11.33 11.34 15.7K
11:06 11.35 11.37 11.35 11.37 7.5K
11:07 11.37 11.38 11.37 11.38 12.5K
11:08 11.38 11.39 11.38 11.39 2.2K
11:09 11.40 11.42 11.40 11.42 12.1K
11:10 11.42 11.45 11.42 11.45 167.5K
11:11 11.45 11.45 11.44 11.45 18.1K
11:12 11.45 11.46 11.45 11.45 6.7K
11:13 11.44 11.44 11.43 11.43 73.4K
11:14 11.45 11.46 11.44 11.46 20.9K
11:15 11.45 11.45 11.44 11.45 4.6K
11:16 11.44 11.44 11.43 11.42 15.8K
11:17 11.42 11.44 11.42 11.43 6.0K
11:18 11.43 11.44 11.43 11.44 3.6K
11:19 11.41 11.42 11.41 11.42 7.1K
11:20 11.42 11.42 11.41 11.42 4.8K
11:21 11.42 11.45 11.42 11.44 17.1K
11:22 11.42 11.42 11.38 11.39 14.4K
11:23 11.40 11.41 11.40 11.41 2.2K
11:24 11.43 11.44 11.42 11.43 5.9K
11:25 11.43 11.43 11.43 11.43 13.7K
11:26 11.43 11.43 11.43 11.43 2.8K
11:27 11.43 11.43 11.41 11.43 8.8K
11:28 11.42 11.42 11.41 11.42 31.1K
11:29 11.42 11.44 11.42 11.44 18.1K
11:30 11.45 11.45 11.41 11.41 9.4K
11:31 11.42 11.42 11.41 11.41 0.8K
11:32 11.41 11.42 11.39 11.41 34.9K
11:33 11.41 11.43 11.41 11.41 2.0K
11:34 11.42 11.43 11.42 11.43 13.7K
11:35 11.44 11.44 11.44 11.44 8.7K
11:36 11.44 11.46 11.44 11.46 5.8K
11:37 11.46 11.48 11.44 11.46 76.9K
11:38 11.43 11.47 11.43 11.47 6.2K
11:39 11.48 11.50 11.48 11.50 14.9K
11:40 11.49 11.50 11.48 11.50 97.0K
11:41 11.52 11.52 11.50 11.51 24.7K
11:42 11.50 11.51 11.47 11.47 43.6K
11:43 11.48 11.49 11.46 11.48 29.7K
11:44 11.48 11.50 11.48 11.49 23.2K
11:45 11.49 11.49 11.45 11.46 21.5K
11:46 11.46 11.48 11.46 11.47 11.7K
11:47 11.47 11.52 11.47 11.52 42.3K
11:48 11.51 11.55 11.51 11.54 45.7K
11:49 11.55 11.55 11.54 11.55 10.9K
11:50 11.55 11.56 11.54 11.56 39.9K
11:51 11.55 11.59 11.55 11.59 67.7K
11:52 11.59 11.63 11.59 11.63 96.2K
11:53 11.63 11.65 11.63 11.63 134.0K
11:54 11.63 11.65 11.62 11.65 58.8K
11:55 11.64 11.67 11.64 11.66 77.3K
11:56 11.66 11.67 11.64 11.66 48.5K
11:57 11.67 11.69 11.65 11.65 32.4K
11:58 11.64 11.65 11.61 11.61 25.7K
11:59 11.60 11.61 11.59 11.60 71.3K
12:00 11.60 11.60 11.55 11.55 80.5K
12:01 11.55 11.56 11.54 11.55 54.5K
12:02 11.56 11.57 11.50 11.53 56.5K
12:03 11.54 11.56 11.53 11.54 35.5K
12:04 11.56 11.58 11.56 11.57 45.5K
12:05 11.57 11.59 11.56 11.59 10.9K
12:06 11.59 11.59 11.56 11.56 75.5K
12:07 11.56 11.58 11.56 11.57 33.0K
12:08 11.57 11.58 11.53 11.53 14.7K
12:09 11.55 11.56 11.53 11.54 8.8K
12:10 11.54 11.54 11.52 11.52 28.3K
12:11 11.53 11.54 11.52 11.52 30.8K
12:12 11.53 11.54 11.52 11.54 20.4K
12:13 11.54 11.54 11.52 11.53 16.6K
12:14 11.54 11.54 11.52 11.53 19.9K
12:15 11.53 11.57 11.53 11.57 18.9K
12:16 11.58 11.59 11.57 11.57 26.0K
12:17 11.57 11.61 11.57 11.60 45.5K
12:18 11.61 11.61 11.58 11.58 16.4K
12:19 11.59 11.59 11.56 11.58 11.7K
12:20 11.59 11.61 11.59 11.61 18.5K
12:21 11.61 11.62 11.61 11.62 9.8K
12:22 11.63 11.63 11.61 11.61 12.4K
12:23 11.62 11.64 11.62 11.63 27.6K
12:24 11.64 11.66 11.64 11.66 16.2K
12:25 11.65 11.65 11.63 11.64 108.3K
12:26 11.66 11.66 11.64 11.64 26.3K
12:27 11.64 11.64 11.60 11.62 7.4K
12:28 11.62 11.63 11.61 11.63 3.8K
12:29 11.63 11.63 11.60 11.60 93.6K
12:30 11.58 11.58 11.56 11.58 37.2K
12:31 11.57 11.57 11.56 11.56 16.8K
12:32 11.57 11.57 11.57 11.57 4.0K
12:33 11.58 11.62 11.58 11.62 17.9K
12:34 11.61 11.61 11.60 11.60 2.0K
12:35 11.62 11.63 11.61 11.62 4.4K
12:36 11.63 11.63 11.58 11.60 34.4K
12:37 11.59 11.60 11.59 11.60 15.8K
12:38 11.59 11.59 11.58 11.59 9.1K
12:39 11.59 11.59 11.57 11.57 17.5K
12:40 11.58 11.58 11.57 11.57 9.0K
12:41 11.56 11.58 11.56 11.58 23.3K
12:42 11.59 11.60 11.58 11.59 57.9K
12:43 11.59 11.59 11.57 11.58 3.6K
12:44 11.57 11.57 11.57 11.57 5.9K
12:45 11.57 11.57 11.54 11.55 26.9K
12:46 11.56 11.57 11.55 11.57 14.2K
12:47 11.57 11.57 11.56 11.56 16.8K
12:48 11.55 11.58 11.55 11.58 14.4K
12:49 11.59 11.61 11.59 11.60 12.8K
12:50 11.61 11.62 11.61 11.62 42.2K
12:51 11.62 11.62 11.60 11.61 39.1K
12:52 11.61 11.62 11.61 11.61 29.9K
12:53 11.62 11.62 11.61 11.61 13.3K
12:54 11.61 11.61 11.61 11.61 18.2K
12:55 11.61 11.63 11.61 11.62 58.0K
12:56 11.64 11.64 11.63 11.64 7.7K
12:57 11.63 11.63 11.60 11.60 26.0K
12:58 11.60 11.61 11.58 11.60 15.2K
12:59 11.60 11.61 11.60 11.60 23.5K
13:00 11.61 11.62 11.61 11.61 5.1K
13:01 11.61 11.62 11.61 11.61 4.9K
13:02 11.61 11.61 11.60 11.61 4.2K
13:03 11.61 11.63 11.61 11.63 8.8K
13:04 11.63 11.64 11.63 11.64 27.2K
13:05 11.64 11.65 11.64 11.65 20.6K
13:06 11.64 11.64 11.62 11.63 58.5K
13:07 11.64 11.64 11.62 11.62 5.5K
13:08 11.62 11.63 11.61 11.62 21.1K
13:09 11.63 11.64 11.63 11.62 48.1K
13:10 11.63 11.63 11.63 11.62 7.8K
13:11 11.62 11.63 11.60 11.60 50.1K
13:12 11.60 11.60 11.60 11.60 3.4K
13:13 11.60 11.62 11.60 11.62 3.6K
13:14 11.62 11.62 11.61 11.62 8.7K
13:15 11.62 11.64 11.61 11.62 60.0K
13:16 11.62 11.64 11.62 11.64 10.3K
13:17 11.63 11.64 11.63 11.64 82.8K
13:18 11.64 11.64 11.63 11.63 23.0K
13:19 11.63 11.63 11.62 11.63 4.4K
13:20 11.63 11.63 11.63 11.63 10.2K
13:21 11.63 11.64 11.63 11.64 16.7K
13:22 11.66 11.67 11.66 11.67 30.9K
13:23 11.67 11.69 11.67 11.68 24.3K
13:24 11.69 11.70 11.69 11.70 78.2K
13:25 11.70 11.70 11.68 11.69 19.7K
13:26 11.68 11.68 11.65 11.65 35.0K
13:27 11.64 11.65 11.63 11.64 27.9K
13:28 11.64 11.67 11.64 11.67 6.7K
13:29 11.66 11.67 11.66 11.66 6.3K
13:30 11.67 11.69 11.67 11.69 21.4K
13:31 11.69 11.70 11.68 11.70 24.3K
13:32 11.70 11.70 11.68 11.68 26.4K
13:33 11.69 11.69 11.67 11.67 12.3K
13:34 11.69 11.69 11.68 11.68 21.4K
13:35 11.69 11.69 11.67 11.67 5.2K
13:36 11.68 11.68 11.67 11.67 6.6K
13:37 11.68 11.68 11.66 11.67 17.2K
13:38 11.65 11.65 11.64 11.65 5.6K
13:39 11.65 11.66 11.64 11.66 14.3K
13:40 11.65 11.65 11.65 11.65 1.2K
13:41 11.63 11.65 11.63 11.65 18.5K
13:42 11.65 11.67 11.65 11.67 11.4K
13:43 11.67 11.69 11.67 11.68 13.3K
13:44 11.68 11.68 11.67 11.67 25.0K
13:45 11.68 11.68 11.65 11.66 4.9K
13:46 11.67 11.67 11.67 11.67 4.5K
13:47 11.68 11.68 11.68 11.68 3.1K
13:48 11.68 11.69 11.68 11.69 3.6K
13:49 11.68 11.71 11.68 11.70 72.0K
13:50 11.71 11.72 11.70 11.71 6.7K
13:51 11.71 11.71 11.71 11.71 4.1K
13:52 11.70 11.70 11.70 11.70 17.1K
13:53 11.70 11.70 11.68 11.69 21.0K
13:54 11.70 11.70 11.70 11.70 8.5K
13:55 11.71 11.71 11.69 11.70 2.2K
13:56 11.71 11.72 11.70 11.72 14.3K
13:57 11.72 11.72 11.71 11.71 9.2K
13:58 11.71 11.71 11.70 11.70 6.2K
13:59 11.71 11.71 11.69 11.69 8.5K
14:00 11.69 11.69 11.67 11.68 8.5K
14:01 11.69 11.69 11.68 11.69 26.1K
14:02 11.68 11.68 11.67 11.68 5.2K
14:03 11.68 11.70 11.68 11.70 6.6K
14:04 11.70 11.70 11.68 11.68 20.4K
14:05 11.68 11.69 11.68 11.68 5.8K
14:06 11.69 11.70 11.69 11.70 17.7K
14:07 11.69 11.70 11.69 11.69 3.8K
14:08 11.70 11.70 11.69 11.69 18.9K
14:09 11.70 11.71 11.70 11.70 35.9K
14:10 11.72 11.72 11.72 11.72 0.2K
14:11 11.71 11.72 11.70 11.70 22.5K
14:12 11.70 11.71 11.70 11.70 5.3K
14:13 11.70 11.70 11.69 11.69 17.8K
14:14 11.69 11.69 11.68 11.68 20.1K
14:15 11.68 11.69 11.66 11.66 15.9K
14:16 11.67 11.68 11.67 11.67 14.8K
14:17 11.66 11.66 11.64 11.65 93.5K
14:18 11.65 11.67 11.64 11.67 27.4K
14:19 11.67 11.68 11.67 11.67 20.5K
14:20 11.65 11.67 11.65 11.67 16.2K
14:21 11.67 11.67 11.65 11.67 11.4K
14:22 11.66 11.66 11.64 11.64 23.4K
14:23 11.63 11.64 11.63 11.64 23.8K
14:24 11.65 11.66 11.64 11.65 19.5K
14:25 11.65 11.65 11.61 11.63 124.0K
14:26 11.63 11.63 11.62 11.62 14.8K
14:27 11.61 11.61 11.55 11.56 72.9K
14:28 11.56 11.56 11.55 11.56 36.6K
14:29 11.56 11.58 11.56 11.58 11.0K
14:30 11.58 11.58 11.55 11.55 8.4K
14:31 11.55 11.55 11.50 11.50 35.0K
14:32 11.50 11.51 11.47 11.48 64.3K
14:33 11.48 11.48 11.41 11.41 93.8K
14:34 11.42 11.47 11.42 11.46 71.4K
14:35 11.47 11.48 11.45 11.45 28.7K
14:36 11.47 11.52 11.47 11.51 30.6K
14:37 11.50 11.54 11.50 11.54 24.3K
14:38 11.54 11.54 11.53 11.53 7.7K
14:39 11.54 11.54 11.54 11.54 4.0K
14:40 11.53 11.54 11.53 11.54 8.2K
14:41 11.50 11.51 11.49 11.50 13.1K
14:42 11.46 11.49 11.46 11.49 33.9K
14:43 11.49 11.50 11.48 11.48 17.6K
14:44 11.50 11.50 11.48 11.49 4.4K
14:45 11.48 11.48 11.48 11.48 2.3K
14:46 11.48 11.50 11.48 11.50 24.1K
14:47 11.50 11.50 11.47 11.49 8.4K
14:48 11.50 11.52 11.50 11.52 27.3K
14:49 11.54 11.55 11.54 11.55 23.4K
14:50 11.55 11.57 11.55 11.57 9.2K
14:51 11.56 11.56 11.55 11.55 9.1K
14:52 11.54 11.54 11.54 11.54 10.6K
14:53 11.54 11.54 11.54 11.54 4.8K
14:54 11.56 11.56 11.56 11.56 3.2K
14:55 11.56 11.57 11.56 11.57 8.2K
14:56 11.55 11.57 11.54 11.57 21.1K
14:57 11.57 11.58 11.57 11.57 6.1K
14:58 11.56 11.57 11.56 11.57 7.4K
14:59 11.58 11.58 11.56 11.56 12.9K
15:00 11.58 11.60 11.58 11.60 15.8K
15:01 11.60 11.60 11.58 11.58 16.9K
15:02 11.56 11.56 11.54 11.55 5.8K
15:03 11.55 11.56 11.55 11.55 13.1K
15:04 11.54 11.56 11.54 11.56 1.1K
15:05 11.55 11.56 11.55 11.55 15.1K
15:06 11.55 11.55 11.55 11.55 8.3K
15:07 11.56 11.57 11.56 11.57 25.8K
15:08 11.57 11.58 11.57 11.58 8.1K
15:09 11.59 11.59 11.58 11.59 6.8K
15:10 11.59 11.60 11.58 11.58 2.4K
15:11 11.58 11.60 11.58 11.60 5.3K
15:12 11.59 11.59 11.59 11.59 2.1K
15:13 11.60 11.62 11.60 11.62 9.7K
15:14 11.62 11.62 11.62 11.62 8.0K
15:15 11.62 11.62 11.61 11.62 7.5K
15:16 11.63 11.64 11.63 11.63 14.5K
15:17 11.65 11.65 11.64 11.65 7.7K
15:18 11.65 11.67 11.65 11.67 12.1K
15:19 11.67 11.68 11.66 11.68 16.3K
15:20 11.67 11.69 11.67 11.69 37.8K
15:21 11.69 11.69 11.68 11.69 10.1K
15:22 11.68 11.69 11.68 11.69 11.9K
15:23 11.67 11.68 11.66 11.67 2.8K
15:24 11.67 11.67 11.66 11.66 22.2K
15:25 11.66 11.66 11.64 11.65 12.6K
15:26 11.66 11.67 11.66 11.65 14.2K
15:27 11.66 11.67 11.66 11.66 13.5K
15:28 11.66 11.68 11.66 11.68 8.8K
15:29 11.67 11.68 11.66 11.66 4.0K
15:30 11.68 11.69 11.67 11.69 13.3K
15:31 11.70 11.70 11.69 11.68 27.9K
15:32 11.70 11.70 11.69 11.69 32.8K
15:33 11.70 11.71 11.69 11.70 35.8K
15:34 11.70 11.70 11.69 11.70 20.5K
15:35 11.70 11.70 11.69 11.69 16.4K
15:36 11.69 11.69 11.67 11.68 4.6K
15:37 11.68 11.68 11.67 11.67 5.2K
15:38 11.68 11.68 11.68 11.68 9.2K
15:39 11.70 11.70 11.70 11.70 2.4K
15:40 11.68 11.68 11.68 11.68 7.1K
15:41 11.66 11.68 11.66 11.67 9.0K
15:42 11.68 11.68 11.64 11.64 29.8K
15:43 11.64 11.66 11.63 11.66 14.1K
15:44 11.66 11.67 11.66 11.67 3.8K
15:45 11.68 11.68 11.67 11.68 16.4K
15:46 11.68 11.68 11.66 11.68 23.0K
15:47 11.68 11.68 11.66 11.67 30.8K
15:48 11.67 11.68 11.67 11.68 20.3K
15:49 11.68 11.69 11.68 11.69 21.6K
15:50 11.67 11.68 11.66 11.67 272.7K
15:51 11.68 11.68 11.65 11.66 239.4K
15:52 11.66 11.67 11.66 11.67 33.7K
15:53 11.67 11.71 11.66 11.71 68.4K
15:54 11.71 11.76 11.71 11.76 101.7K
15:55 11.76 11.77 11.75 11.75 52.2K
15:56 11.74 11.75 11.72 11.73 18.1K
15:57 11.72 11.76 11.72 11.76 16.5K
15:58 11.75 11.77 11.75 11.76 47.6K
15:59 11.75 11.77 11.75 11.76 136.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据