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 11.85 11.88 11.79 11.81 1,163.1K
09:31 11.87 11.92 11.80 11.88 182.4K
09:32 11.85 11.93 11.85 11.93 64.7K
09:33 11.94 11.97 11.91 11.97 180.5K
09:34 11.95 12.02 11.95 11.96 247.0K
09:35 11.95 11.95 11.89 11.94 157.1K
09:36 11.94 12.04 11.94 12.04 110.3K
09:37 12.04 12.04 11.96 11.96 133.8K
09:38 11.98 12.01 11.94 11.99 44.7K
09:39 11.99 12.02 11.97 11.98 76.0K
09:40 11.97 11.99 11.94 11.95 119.9K
09:41 11.96 11.97 11.93 11.94 69.6K
09:42 11.95 12.02 11.94 12.01 61.1K
09:43 12.01 12.02 11.98 12.00 50.3K
09:44 12.01 12.01 11.96 11.96 56.1K
09:45 11.96 11.96 11.90 11.93 52.9K
09:46 11.94 12.00 11.94 12.00 91.8K
09:47 11.98 12.00 11.97 11.97 31.9K
09:48 11.97 11.99 11.94 11.96 37.8K
09:49 11.95 11.99 11.95 11.99 27.4K
09:50 11.99 12.02 11.99 12.01 73.9K
09:51 11.99 12.01 11.98 12.01 101.4K
09:52 12.00 12.01 11.98 12.00 62.4K
09:53 12.00 12.04 11.99 12.04 36.0K
09:54 12.04 12.05 12.00 12.01 62.6K
09:55 12.01 12.01 11.93 11.93 72.8K
09:56 11.94 11.96 11.93 11.93 55.2K
09:57 11.92 11.95 11.90 11.91 52.0K
09:58 11.93 11.95 11.91 11.94 91.9K
09:59 11.92 11.94 11.91 11.92 22.8K
10:00 11.88 11.91 11.81 11.90 308.8K
10:01 11.90 11.90 11.86 11.87 34.2K
10:02 11.87 11.87 11.79 11.83 99.5K
10:03 11.82 11.88 11.82 11.88 92.0K
10:04 11.88 11.88 11.82 11.85 89.8K
10:05 11.86 11.88 11.84 11.87 65.4K
10:06 11.87 11.95 11.86 11.91 46.2K
10:07 11.91 11.93 11.89 11.91 29.8K
10:08 11.91 11.95 11.89 11.92 34.1K
10:09 11.93 11.93 11.82 11.82 50.3K
10:10 11.85 11.87 11.77 11.79 64.6K
10:11 11.79 11.79 11.71 11.72 161.9K
10:12 11.72 11.72 11.60 11.64 185.4K
10:13 11.64 11.64 11.60 11.63 59.8K
10:14 11.63 11.65 11.60 11.65 46.4K
10:15 11.67 11.72 11.67 11.72 46.0K
10:16 11.72 11.72 11.65 11.67 35.9K
10:17 11.65 11.65 11.59 11.61 36.2K
10:18 11.61 11.70 11.61 11.68 25.7K
10:19 11.70 11.78 11.69 11.77 25.5K
10:20 11.76 11.76 11.73 11.73 38.9K
10:21 11.71 11.77 11.71 11.73 31.4K
10:22 11.75 11.81 11.75 11.80 66.1K
10:23 11.80 11.82 11.79 11.82 52.7K
10:24 11.83 11.83 11.81 11.82 37.9K
10:25 11.82 11.83 11.80 11.81 28.7K
10:26 11.81 11.84 11.81 11.84 25.7K
10:27 11.85 11.87 11.84 11.87 11.5K
10:28 11.86 11.89 11.86 11.86 30.8K
10:29 11.85 11.85 11.83 11.84 48.0K
10:30 11.81 11.84 11.81 11.84 33.2K
10:31 11.86 11.87 11.83 11.87 40.8K
10:32 11.87 11.88 11.87 11.87 53.7K
10:33 11.88 11.88 11.84 11.84 35.5K
10:34 11.84 11.86 11.83 11.86 10.4K
10:35 11.84 11.86 11.83 11.86 37.4K
10:36 11.86 11.90 11.86 11.90 35.9K
10:37 11.91 11.94 11.91 11.94 40.2K
10:38 11.94 11.95 11.93 11.93 44.5K
10:39 11.93 11.95 11.90 11.91 27.0K
10:40 11.91 11.92 11.88 11.91 9.5K
10:41 11.92 11.94 11.92 11.92 9.4K
10:42 11.93 11.93 11.90 11.92 26.8K
10:43 11.92 11.93 11.91 11.91 21.9K
10:44 11.88 11.90 11.86 11.88 16.1K
10:45 11.88 11.88 11.85 11.85 28.8K
10:46 11.84 11.89 11.84 11.88 28.3K
10:47 11.90 11.92 11.90 11.92 29.7K
10:48 11.92 11.92 11.90 11.92 33.3K
10:49 11.92 11.93 11.92 11.92 12.0K
10:50 11.92 11.93 11.91 11.93 21.2K
10:51 11.93 11.96 11.92 11.96 73.3K
10:52 11.95 11.97 11.94 11.95 20.1K
10:53 11.97 11.97 11.71 11.72 602.4K
10:54 11.73 11.79 11.68 11.74 87.8K
10:55 11.73 11.87 11.72 11.83 133.9K
10:56 11.82 11.83 11.80 11.81 32.7K
10:57 11.81 11.82 11.79 11.81 23.7K
10:58 11.81 11.85 11.81 11.85 38.1K
10:59 11.84 11.87 11.83 11.87 22.5K
11:00 11.87 11.88 11.83 11.86 49.8K
11:01 11.87 11.87 11.77 11.77 35.7K
11:02 11.76 11.78 11.74 11.78 20.6K
11:03 11.78 11.78 11.72 11.74 28.1K
11:04 11.74 11.79 11.74 11.77 18.1K
11:05 11.76 11.77 11.70 11.71 39.8K
11:06 11.70 11.77 11.67 11.77 66.2K
11:07 11.78 11.82 11.76 11.79 28.4K
11:08 11.82 11.83 11.81 11.81 24.3K
11:09 11.82 11.83 11.81 11.82 8.7K
11:10 11.83 11.83 11.79 11.82 43.3K
11:11 11.83 11.83 11.80 11.80 20.3K
11:12 11.81 11.82 11.81 11.82 19.2K
11:13 11.81 11.81 11.79 11.79 13.1K
11:14 11.79 11.79 11.74 11.74 26.0K
11:15 11.74 11.76 11.73 11.73 10.5K
11:16 11.75 11.78 11.75 11.76 52.1K
11:17 11.77 11.81 11.77 11.81 23.6K
11:18 11.81 11.83 11.81 11.81 20.7K
11:19 11.82 11.89 11.82 11.84 239.0K
11:20 11.85 11.89 11.85 11.87 32.9K
11:21 11.87 11.87 11.84 11.85 64.2K
11:22 11.84 11.85 11.80 11.80 24.4K
11:23 11.79 11.84 11.79 11.83 35.5K
11:24 11.84 11.84 11.82 11.83 39.8K
11:25 11.83 11.85 11.82 11.82 4.0K
11:26 11.82 11.83 11.79 11.80 12.3K
11:27 11.79 11.79 11.76 11.77 11.9K
11:28 11.77 11.80 11.77 11.80 13.8K
11:29 11.79 11.79 11.75 11.75 19.4K
11:30 11.76 11.79 11.76 11.77 2.3K
11:31 11.77 11.78 11.76 11.76 11.1K
11:32 11.78 11.78 11.76 11.76 4.7K
11:33 11.76 11.76 11.75 11.76 3.7K
11:34 11.76 11.81 11.76 11.79 15.5K
11:35 11.79 11.80 11.73 11.74 12.7K
11:36 11.71 11.74 11.71 11.71 12.2K
11:37 11.72 11.74 11.72 11.74 14.7K
11:38 11.76 11.76 11.71 11.71 10.3K
11:39 11.73 11.73 11.71 11.73 10.4K
11:40 11.72 11.76 11.72 11.76 35.0K
11:41 11.76 11.78 11.76 11.78 8.8K
11:42 11.78 11.78 11.76 11.76 6.1K
11:43 11.76 11.76 11.71 11.73 21.1K
11:44 11.74 11.77 11.74 11.76 3.0K
11:45 11.75 11.75 11.74 11.73 2.8K
11:46 11.73 11.73 11.65 11.65 40.7K
11:47 11.65 11.68 11.65 11.66 15.2K
11:48 11.67 11.67 11.64 11.66 25.3K
11:49 11.66 11.67 11.64 11.65 18.3K
11:50 11.63 11.66 11.63 11.66 34.5K
11:51 11.65 11.65 11.60 11.60 114.4K
11:52 11.60 11.61 11.57 11.57 49.8K
11:53 11.57 11.61 11.57 11.61 90.9K
11:54 11.61 11.66 11.61 11.66 12.3K
11:55 11.64 11.65 11.63 11.65 7.7K
11:56 11.67 11.69 11.66 11.69 10.4K
11:57 11.70 11.72 11.70 11.70 9.2K
11:58 11.71 11.72 11.68 11.70 341.4K
11:59 11.70 11.71 11.65 11.66 81.7K
12:00 11.64 11.66 11.63 11.63 63.7K
12:01 11.64 11.64 11.63 11.64 13.2K
12:02 11.65 11.65 11.63 11.63 4.2K
12:03 11.65 11.65 11.63 11.63 13.0K
12:04 11.64 11.64 11.62 11.63 10.7K
12:05 11.60 11.60 11.56 11.60 88.6K
12:06 11.61 11.65 11.60 11.65 10.8K
12:07 11.65 11.69 11.65 11.68 25.5K
12:08 11.67 11.73 11.67 11.73 15.9K
12:09 11.73 11.73 11.71 11.71 25.0K
12:10 11.71 11.71 11.69 11.70 2.7K
12:11 11.69 11.69 11.67 11.69 37.5K
12:12 11.70 11.73 11.70 11.73 20.0K
12:13 11.73 11.76 11.73 11.74 10.0K
12:14 11.76 11.78 11.76 11.76 87.1K
12:15 11.76 11.76 11.71 11.73 65.0K
12:16 11.71 11.73 11.71 11.73 423.7K
12:17 11.71 11.71 11.67 11.67 112.4K
12:18 11.66 11.66 11.60 11.61 45.0K
12:19 11.64 11.64 11.59 11.64 36.2K
12:20 11.63 11.66 11.63 11.65 22.7K
12:21 11.64 11.69 11.60 11.66 238.7K
12:22 11.66 11.69 11.62 11.62 136.3K
12:23 11.62 11.64 11.62 11.64 17.6K
12:24 11.63 11.65 11.62 11.62 7.4K
12:25 11.61 11.63 11.61 11.63 8.6K
12:26 11.63 11.63 11.62 11.62 7.3K
12:27 11.64 11.64 11.62 11.63 17.8K
12:28 11.62 11.66 11.62 11.66 18.3K
12:29 11.67 11.68 11.67 11.67 5.2K
12:30 11.66 11.67 11.66 11.67 5.4K
12:31 11.68 11.70 11.68 11.68 7.8K
12:32 11.67 11.67 11.67 11.67 5.6K
12:33 11.66 11.66 11.63 11.65 32.9K
12:34 11.67 11.67 11.64 11.65 3.7K
12:35 11.66 11.66 11.63 11.63 1.6K
12:36 11.66 11.68 11.66 11.68 7.6K
12:37 11.68 11.69 11.68 11.69 2.7K
12:38 11.71 11.71 11.70 11.71 3.2K
12:39 11.73 11.73 11.73 11.73 1.0K
12:40 11.74 11.74 11.72 11.72 12.5K
12:41 11.74 11.74 11.72 11.72 26.5K
12:42 11.73 11.74 11.71 11.72 24.9K
12:43 11.71 11.73 11.70 11.72 18.6K
12:44 11.73 11.75 11.73 11.73 23.1K
12:45 11.73 11.74 11.72 11.74 11.2K
12:46 11.74 11.75 11.73 11.75 4.6K
12:47 11.76 11.77 11.76 11.77 11.2K
12:48 11.78 11.80 11.78 11.79 29.5K
12:49 11.78 11.79 11.78 11.78 15.1K
12:50 11.78 11.78 11.77 11.77 3.8K
12:51 11.77 11.77 11.72 11.72 41.4K
12:52 11.73 11.73 11.72 11.73 6.5K
12:53 11.74 11.74 11.73 11.74 2.0K
12:54 11.75 11.76 11.75 11.76 3.0K
12:55 11.78 11.78 11.76 11.78 26.2K
12:56 11.79 11.80 11.79 11.80 5.9K
12:57 11.80 11.80 11.79 11.79 26.0K
12:58 11.79 11.80 11.79 11.80 9.4K
12:59 11.81 11.81 11.80 11.80 11.4K
13:00 11.77 11.77 11.76 11.76 10.0K
13:01 11.78 11.82 11.78 11.82 59.5K
13:02 11.83 11.86 11.83 11.86 21.0K
13:03 11.87 11.88 11.86 11.86 8.1K
13:04 11.86 11.87 11.86 11.87 14.2K
13:05 11.87 11.90 11.87 11.90 13.2K
13:06 11.91 11.93 11.91 11.91 20.8K
13:07 11.91 11.91 11.90 11.89 13.8K
13:08 11.89 11.91 11.89 11.91 9.0K
13:09 11.91 11.92 11.90 11.91 2.7K
13:10 11.91 11.91 11.89 11.89 9.3K
13:11 11.87 11.89 11.86 11.87 21.5K
13:12 11.87 11.87 11.85 11.85 16.6K
13:13 11.87 11.87 11.86 11.86 1.8K
13:14 11.88 11.89 11.88 11.88 4.1K
13:15 11.87 11.89 11.87 11.88 4.1K
13:16 11.87 11.87 11.85 11.85 27.4K
13:17 11.86 11.88 11.85 11.87 21.7K
13:18 11.87 11.88 11.87 11.87 5.7K
13:19 11.89 11.90 11.88 11.88 23.0K
13:20 11.87 11.88 11.86 11.86 9.3K
13:21 11.87 11.87 11.85 11.85 12.2K
13:22 11.87 11.88 11.87 11.87 5.8K
13:23 11.87 11.87 11.85 11.85 4.4K
13:24 11.86 11.87 11.86 11.87 3.6K
13:25 11.86 11.86 11.85 11.85 16.4K
13:26 11.86 11.87 11.85 11.86 30.6K
13:27 11.86 11.86 11.86 11.86 10.0K
13:28 11.85 11.87 11.83 11.86 8.4K
13:29 11.86 11.86 11.85 11.85 3.9K
13:30 11.85 11.86 11.85 11.86 1.3K
13:31 11.87 11.87 11.86 11.86 1.6K
13:32 11.88 11.88 11.88 11.88 15.1K
13:33 11.84 11.85 11.84 11.85 1.8K
13:34 11.85 11.85 11.85 11.85 34.3K
13:35 11.85 11.85 11.85 11.85 1.4K
13:36 11.85 11.85 11.83 11.83 6.6K
13:37 11.84 11.84 11.82 11.82 1.4K
13:38 11.84 11.84 11.84 11.84 0.5K
13:39 11.84 11.84 11.84 11.84 8.8K
13:40 11.85 11.85 11.82 11.82 5.8K
13:41 11.82 11.82 11.82 11.82 1.6K
13:42 11.81 11.81 11.78 11.78 34.4K
13:43 11.77 11.77 11.73 11.73 17.7K
13:44 11.75 11.77 11.75 11.76 3.1K
13:45 11.76 11.76 11.72 11.73 9.8K
13:46 11.72 11.73 11.71 11.72 18.7K
13:47 11.72 11.74 11.72 11.74 9.7K
13:48 11.72 11.72 11.69 11.69 27.7K
13:49 11.70 11.70 11.70 11.70 11.0K
13:50 11.70 11.70 11.70 11.70 7.7K
13:51 11.70 11.71 11.70 11.71 2.5K
13:52 11.71 11.71 11.71 11.71 7.8K
13:53 11.71 11.71 11.68 11.70 23.5K
13:55 11.72 11.73 11.72 11.72 4.8K
13:56 11.73 11.73 11.71 11.72 7.4K
13:58 11.70 11.70 11.70 11.70 16.3K
13:59 11.70 11.70 11.69 11.69 12.3K
14:00 11.68 11.68 11.67 11.68 7.3K
14:01 11.69 11.70 11.69 11.70 11.2K
14:02 11.71 11.71 11.71 11.71 2.6K
14:03 11.71 11.72 11.71 11.72 3.5K
14:04 11.71 11.71 11.71 11.71 3.8K
14:05 11.71 11.71 11.70 11.70 7.3K
14:06 11.70 11.70 11.69 11.69 10.1K
14:07 11.67 11.68 11.67 11.68 3.0K
14:08 11.67 11.68 11.67 11.68 2.4K
14:09 11.69 11.69 11.69 11.69 0.6K
14:10 11.68 11.68 11.65 11.65 10.1K
14:11 11.66 11.66 11.62 11.62 51.0K
14:12 11.62 11.62 11.62 11.62 4.1K
14:13 11.63 11.64 11.63 11.64 3.3K
14:14 11.64 11.64 11.63 11.63 6.4K
14:15 11.64 11.65 11.63 11.65 8.7K
14:16 11.65 11.65 11.64 11.65 2.1K
14:17 11.65 11.65 11.65 11.65 2.5K
14:18 11.67 11.67 11.65 11.66 7.6K
14:19 11.65 11.66 11.65 11.66 11.1K
14:20 11.67 11.68 11.67 11.67 4.9K
14:21 11.67 11.67 11.65 11.65 19.9K
14:22 11.65 11.68 11.65 11.67 93.8K
14:23 11.67 11.70 11.67 11.70 15.5K
14:24 11.68 11.70 11.68 11.70 9.0K
14:25 11.70 11.72 11.70 11.72 2.5K
14:26 11.71 11.72 11.68 11.68 9.8K
14:27 11.66 11.67 11.66 11.67 10.8K
14:28 11.66 11.69 11.66 11.67 3.1K
14:29 11.68 11.68 11.65 11.65 16.7K
14:30 11.64 11.64 11.63 11.64 9.3K
14:31 11.63 11.65 11.63 11.65 18.1K
14:32 11.66 11.66 11.64 11.66 61.8K
14:33 11.65 11.65 11.65 11.65 1.1K
14:34 11.66 11.67 11.66 11.67 4.5K
14:35 11.68 11.68 11.67 11.67 5.6K
14:36 11.66 11.67 11.66 11.67 225.0K
14:37 11.66 11.69 11.66 11.69 9.4K
14:38 11.70 11.72 11.69 11.72 54.3K
14:39 11.72 11.73 11.72 11.72 26.0K
14:40 11.70 11.71 11.70 11.71 9.7K
14:41 11.69 11.70 11.69 11.70 146.1K
14:42 11.70 11.73 11.70 11.71 26.5K
14:43 11.73 11.73 11.72 11.72 4.1K
14:44 11.72 11.73 11.72 11.72 5.4K
14:45 11.72 11.72 11.72 11.72 0.6K
14:46 11.71 11.71 11.68 11.68 10.4K
14:47 11.69 11.72 11.69 11.72 3.3K
14:48 11.74 11.74 11.73 11.74 3.0K
14:49 11.74 11.74 11.73 11.74 1.7K
14:50 11.74 11.75 11.73 11.73 10.1K
14:51 11.75 11.75 11.75 11.75 9.0K
14:52 11.75 11.75 11.74 11.74 5.8K
14:53 11.74 11.74 11.73 11.74 15.9K
14:54 11.74 11.75 11.74 11.75 6.4K
14:56 11.74 11.74 11.74 11.74 6.1K
14:57 11.75 11.75 11.74 11.75 21.3K
14:58 11.74 11.75 11.73 11.74 11.8K
14:59 11.74 11.74 11.73 11.73 16.3K
15:00 11.72 11.72 11.72 11.72 3.9K
15:01 11.72 11.72 11.70 11.70 84.6K
15:02 11.71 11.71 11.71 11.71 1.5K
15:03 11.69 11.69 11.66 11.68 20.8K
15:04 11.70 11.70 11.68 11.69 10.8K
15:05 11.70 11.70 11.69 11.70 22.5K
15:06 11.71 11.72 11.71 11.72 8.2K
15:07 11.73 11.73 11.70 11.71 46.2K
15:08 11.71 11.71 11.71 11.71 2.7K
15:09 11.70 11.70 11.70 11.70 37.1K
15:10 11.71 11.71 11.70 11.70 7.4K
15:11 11.70 11.70 11.69 11.70 6.0K
15:12 11.69 11.70 11.68 11.68 18.0K
15:13 11.68 11.69 11.68 11.69 33.6K
15:14 11.69 11.71 11.69 11.71 3.0K
15:15 11.71 11.71 11.71 11.71 2.6K
15:16 11.72 11.72 11.70 11.70 12.4K
15:17 11.71 11.72 11.69 11.72 11.7K
15:18 11.71 11.74 11.71 11.74 34.5K
15:19 11.74 11.76 11.74 11.75 10.1K
15:20 11.76 11.76 11.75 11.76 8.5K
15:21 11.76 11.76 11.75 11.75 3.1K
15:22 11.75 11.77 11.75 11.77 6.1K
15:23 11.77 11.79 11.77 11.79 18.6K
15:25 11.75 11.76 11.75 11.75 4.6K
15:26 11.77 11.80 11.76 11.80 3.7K
15:27 11.79 11.82 11.79 11.80 16.0K
15:28 11.81 11.81 11.81 11.81 15.4K
15:29 11.81 11.81 11.81 11.81 2.0K
15:30 11.79 11.83 11.79 11.81 42.9K
15:31 11.81 11.82 11.81 11.81 9.9K
15:32 11.81 11.81 11.80 11.80 3.5K
15:33 11.77 11.83 11.77 11.83 4.3K
15:34 11.82 11.83 11.82 11.82 10.8K
15:35 11.82 11.82 11.82 11.82 10.9K
15:36 11.81 11.81 11.80 11.81 18.0K
15:37 11.82 11.82 11.80 11.80 2.9K
15:38 11.80 11.84 11.80 11.84 19.0K
15:39 11.83 11.83 11.82 11.82 14.2K
15:40 11.82 11.86 11.82 11.86 31.5K
15:41 11.89 11.89 11.89 11.89 12.6K
15:42 11.89 11.90 11.88 11.89 23.9K
15:43 11.88 11.89 11.88 11.88 19.8K
15:44 11.88 11.89 11.84 11.89 24.0K
15:45 11.89 11.89 11.88 11.88 31.4K
15:46 11.88 11.88 11.86 11.87 43.5K
15:47 11.87 11.88 11.87 11.88 4.3K
15:48 11.88 11.88 11.87 11.88 7.0K
15:49 11.87 11.88 11.87 11.87 8.9K
15:50 11.88 11.91 11.88 11.91 80.9K
15:51 11.92 11.92 11.91 11.91 12.6K
15:52 11.92 11.93 11.92 11.93 31.8K
15:53 11.93 11.95 11.93 11.95 44.9K
15:54 11.96 11.96 11.92 11.93 50.7K
15:55 11.93 11.95 11.93 11.95 60.7K
15:56 11.94 11.95 11.93 11.95 16.4K
15:57 11.95 11.97 11.95 11.96 57.0K
15:58 11.97 11.98 11.95 11.96 68.2K
15:59 11.97 11.99 11.97 11.99 156.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据