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 12.44 12.53 12.41 12.52 951.9K
09:31 12.54 12.54 12.35 12.38 36.8K
09:32 12.39 12.41 12.33 12.36 35.7K
09:33 12.46 12.50 12.44 12.46 80.0K
09:34 12.47 12.56 12.44 12.55 57.2K
09:35 12.55 12.61 12.49 12.60 47.6K
09:36 12.62 12.68 12.59 12.68 56.3K
09:37 12.66 12.71 12.64 12.69 64.2K
09:38 12.65 12.74 12.63 12.69 82.8K
09:39 12.71 12.71 12.66 12.71 34.4K
09:40 12.71 12.76 12.71 12.72 60.6K
09:41 12.73 12.75 12.72 12.74 39.1K
09:42 12.73 12.73 12.66 12.69 81.1K
09:43 12.67 12.68 12.63 12.65 27.9K
09:44 12.66 12.71 12.65 12.69 37.1K
09:45 12.71 12.76 12.71 12.75 46.4K
09:46 12.74 12.74 12.69 12.71 17.7K
09:47 12.70 12.71 12.68 12.68 24.1K
09:48 12.70 12.73 12.69 12.70 29.3K
09:49 12.70 12.71 12.68 12.70 46.7K
09:50 12.69 12.70 12.68 12.69 17.7K
09:51 12.68 12.70 12.67 12.67 23.7K
09:52 12.69 12.75 12.69 12.73 82.7K
09:53 12.74 12.75 12.72 12.73 29.7K
09:54 12.73 12.73 12.70 12.70 63.5K
09:55 12.71 12.72 12.69 12.72 39.2K
09:56 12.72 12.80 12.72 12.78 54.5K
09:57 12.76 12.77 12.69 12.69 30.6K
09:58 12.68 12.70 12.65 12.65 66.3K
09:59 12.64 12.64 12.58 12.59 65.1K
10:00 12.60 12.67 12.60 12.65 36.8K
10:01 12.64 12.66 12.63 12.65 33.3K
10:02 12.64 12.65 12.61 12.64 39.8K
10:03 12.62 12.64 12.58 12.58 24.2K
10:04 12.60 12.61 12.55 12.56 70.8K
10:05 12.56 12.57 12.51 12.51 42.5K
10:06 12.52 12.55 12.52 12.54 27.1K
10:07 12.54 12.58 12.54 12.58 21.0K
10:08 12.55 12.55 12.52 12.55 23.2K
10:09 12.55 12.62 12.55 12.62 33.0K
10:10 12.61 12.63 12.59 12.59 43.7K
10:11 12.60 12.64 12.60 12.62 20.0K
10:12 12.63 12.66 12.63 12.65 32.4K
10:13 12.66 12.66 12.65 12.66 33.5K
10:14 12.66 12.68 12.66 12.67 22.7K
10:15 12.68 12.69 12.66 12.66 23.2K
10:16 12.67 12.67 12.64 12.65 24.5K
10:17 12.66 12.67 12.64 12.65 39.1K
10:18 12.66 12.67 12.63 12.63 23.8K
10:19 12.63 12.63 12.61 12.61 9.9K
10:20 12.60 12.60 12.55 12.57 16.0K
10:21 12.56 12.60 12.56 12.60 6.8K
10:22 12.61 12.61 12.58 12.59 28.3K
10:23 12.59 12.61 12.59 12.60 6.0K
10:24 12.61 12.64 12.61 12.63 11.6K
10:25 12.62 12.67 12.62 12.67 24.6K
10:26 12.68 12.68 12.64 12.64 19.2K
10:27 12.65 12.65 12.64 12.65 8.0K
10:28 12.66 12.70 12.66 12.70 142.5K
10:29 12.70 12.72 12.70 12.71 41.6K
10:30 12.70 12.70 12.67 12.68 48.7K
10:31 12.70 12.72 12.70 12.71 18.7K
10:32 12.71 12.71 12.69 12.69 76.4K
10:33 12.69 12.70 12.69 12.69 30.9K
10:34 12.70 12.72 12.70 12.70 19.7K
10:35 12.70 12.72 12.70 12.70 36.0K
10:36 12.70 12.70 12.66 12.68 34.7K
10:37 12.67 12.69 12.67 12.68 22.3K
10:38 12.67 12.70 12.67 12.70 13.6K
10:39 12.70 12.71 12.68 12.71 33.6K
10:40 12.69 12.70 12.68 12.69 14.4K
10:41 12.67 12.67 12.65 12.67 19.6K
10:42 12.68 12.68 12.67 12.68 10.4K
10:44 12.69 12.71 12.69 12.71 13.1K
10:45 12.71 12.71 12.71 12.71 43.5K
10:46 12.69 12.70 12.67 12.70 3.3K
10:47 12.71 12.71 12.70 12.71 3.8K
10:48 12.68 12.69 12.67 12.69 4.3K
10:49 12.69 12.72 12.69 12.72 15.7K
10:50 12.70 12.70 12.70 12.70 1.2K
10:51 12.69 12.74 12.69 12.73 15.4K
10:52 12.75 12.75 12.74 12.74 11.3K
10:53 12.74 12.74 12.71 12.71 12.1K
10:54 12.72 12.73 12.72 12.73 7.2K
10:55 12.72 12.72 12.72 12.72 1.0K
10:56 12.72 12.73 12.72 12.73 14.6K
10:57 12.73 12.74 12.73 12.74 19.6K
10:58 12.74 12.74 12.72 12.73 18.4K
10:59 12.72 12.72 12.67 12.67 76.6K
11:00 12.70 12.70 12.69 12.70 8.8K
11:01 12.71 12.72 12.69 12.70 14.9K
11:02 12.71 12.71 12.69 12.69 13.2K
11:03 12.69 12.70 12.69 12.70 18.1K
11:04 12.70 12.70 12.67 12.68 15.6K
11:05 12.68 12.68 12.67 12.68 6.3K
11:06 12.71 12.71 12.71 12.71 0.2K
11:07 12.72 12.72 12.71 12.72 19.7K
11:08 12.71 12.71 12.71 12.71 6.8K
11:09 12.69 12.70 12.69 12.69 50.7K
11:10 12.72 12.72 12.72 12.72 14.6K
11:11 12.70 12.70 12.69 12.69 5.9K
11:12 12.70 12.70 12.70 12.70 58.3K
11:13 12.69 12.69 12.69 12.69 6.2K
11:14 12.69 12.69 12.69 12.69 7.8K
11:15 12.70 12.70 12.68 12.69 19.5K
11:16 12.66 12.66 12.64 12.65 25.6K
11:17 12.68 12.68 12.66 12.67 15.2K
11:18 12.68 12.69 12.67 12.69 22.4K
11:19 12.69 12.72 12.69 12.72 16.7K
11:20 12.71 12.75 12.71 12.74 39.6K
11:21 12.75 12.78 12.75 12.78 30.3K
11:22 12.78 12.78 12.76 12.77 11.2K
11:23 12.77 12.79 12.77 12.78 7.7K
11:24 12.76 12.77 12.76 12.77 13.7K
11:25 12.76 12.76 12.75 12.75 9.4K
11:26 12.76 12.77 12.76 12.77 2.2K
11:27 12.76 12.76 12.75 12.75 2.8K
11:28 12.75 12.75 12.73 12.73 25.7K
11:29 12.72 12.72 12.70 12.70 14.4K
11:30 12.72 12.72 12.71 12.71 1.8K
11:31 12.67 12.69 12.67 12.69 8.4K
11:32 12.69 12.69 12.69 12.69 3.1K
11:33 12.71 12.71 12.68 12.69 7.0K
11:34 12.69 12.69 12.69 12.69 27.5K
11:35 12.71 12.72 12.71 12.72 23.0K
11:36 12.72 12.72 12.71 12.71 11.0K
11:37 12.69 12.69 12.68 12.69 2.1K
11:38 12.70 12.70 12.69 12.69 0.8K
11:39 12.69 12.71 12.69 12.69 27.0K
11:40 12.69 12.70 12.69 12.70 3.8K
11:41 12.69 12.70 12.69 12.69 11.2K
11:42 12.69 12.69 12.67 12.67 8.1K
11:43 12.67 12.69 12.67 12.69 12.9K
11:44 12.67 12.69 12.67 12.69 2.6K
11:45 12.70 12.71 12.70 12.71 15.4K
11:46 12.70 12.70 12.69 12.69 1.6K
11:47 12.71 12.71 12.68 12.69 3.8K
11:48 12.70 12.70 12.68 12.68 2.0K
11:49 12.67 12.67 12.67 12.67 25.0K
11:50 12.65 12.65 12.63 12.63 9.4K
11:51 12.65 12.65 12.64 12.64 8.2K
11:52 12.65 12.65 12.62 12.62 14.6K
11:53 12.63 12.64 12.63 12.64 2.1K
11:54 12.63 12.63 12.61 12.61 32.0K
11:55 12.61 12.61 12.56 12.56 13.1K
11:56 12.56 12.56 12.54 12.54 34.2K
11:57 12.55 12.56 12.52 12.53 56.9K
11:58 12.54 12.54 12.48 12.49 73.6K
11:59 12.50 12.52 12.50 12.50 19.4K
12:00 12.48 12.49 12.47 12.47 14.7K
12:01 12.48 12.48 12.44 12.44 16.2K
12:02 12.43 12.43 12.36 12.37 56.5K
12:03 12.37 12.37 12.27 12.27 157.1K
12:04 12.27 12.32 12.27 12.32 153.6K
12:05 12.34 12.34 12.30 12.32 58.0K
12:06 12.31 12.32 12.26 12.27 47.1K
12:07 12.28 12.29 12.24 12.26 38.5K
12:08 12.26 12.27 12.19 12.20 72.9K
12:09 12.17 12.23 12.17 12.23 88.9K
12:10 12.23 12.26 12.22 12.26 23.0K
12:11 12.25 12.32 12.25 12.31 58.5K
12:12 12.29 12.31 12.27 12.31 23.2K
12:13 12.31 12.33 12.31 12.32 64.7K
12:14 12.34 12.34 12.32 12.32 28.7K
12:15 12.31 12.31 12.26 12.26 41.1K
12:16 12.28 12.34 12.28 12.33 32.0K
12:17 12.34 12.37 12.34 12.37 36.8K
12:18 12.37 12.40 12.36 12.39 53.2K
12:19 12.39 12.43 12.39 12.42 46.8K
12:20 12.41 12.42 12.40 12.40 25.5K
12:21 12.41 12.41 12.39 12.40 25.9K
12:22 12.41 12.42 12.41 12.42 5.1K
12:23 12.42 12.46 12.42 12.45 25.4K
12:24 12.46 12.47 12.45 12.46 9.9K
12:25 12.46 12.48 12.46 12.47 38.8K
12:26 12.45 12.46 12.44 12.45 15.1K
12:27 12.44 12.46 12.44 12.46 5.5K
12:28 12.48 12.48 12.45 12.46 7.7K
12:29 12.47 12.47 12.46 12.46 12.5K
12:30 12.47 12.47 12.46 12.46 5.8K
12:31 12.47 12.47 12.46 12.46 7.8K
12:32 12.44 12.44 12.40 12.40 13.0K
12:33 12.43 12.46 12.43 12.45 10.8K
12:34 12.46 12.46 12.45 12.45 4.4K
12:35 12.43 12.43 12.41 12.43 12.0K
12:36 12.43 12.43 12.40 12.41 1.5K
12:37 12.40 12.43 12.40 12.42 12.7K
12:38 12.41 12.41 12.40 12.41 4.6K
12:39 12.41 12.41 12.41 12.41 50.0K
12:40 12.42 12.42 12.42 12.42 6.2K
12:41 12.41 12.41 12.39 12.39 16.5K
12:42 12.39 12.41 12.38 12.40 10.2K
12:43 12.40 12.40 12.40 12.40 3.9K
12:44 12.40 12.40 12.34 12.36 35.6K
12:45 12.36 12.36 12.34 12.35 17.7K
12:46 12.35 12.35 12.32 12.33 10.7K
12:47 12.32 12.37 12.32 12.37 19.3K
12:48 12.36 12.38 12.36 12.37 22.6K
12:49 12.38 12.40 12.38 12.40 3.8K
12:50 12.38 12.38 12.37 12.37 2.3K
12:51 12.39 12.39 12.38 12.38 3.4K
12:52 12.37 12.37 12.37 12.37 4.5K
12:53 12.37 12.39 12.37 12.39 13.9K
12:54 12.38 12.39 12.38 12.38 15.0K
12:55 12.40 12.40 12.40 12.40 2.6K
12:56 12.39 12.40 12.38 12.38 17.6K
12:57 12.40 12.42 12.39 12.42 9.0K
12:58 12.42 12.42 12.42 12.42 7.4K
12:59 12.40 12.42 12.40 12.42 32.3K
13:00 12.40 12.40 12.40 12.40 2.2K
13:01 12.40 12.41 12.40 12.40 87.8K
13:02 12.41 12.41 12.38 12.38 14.6K
13:03 12.38 12.39 12.38 12.39 6.9K
13:04 12.40 12.40 12.40 12.40 4.0K
13:05 12.40 12.40 12.40 12.40 8.8K
13:07 12.36 12.37 12.36 12.36 7.1K
13:08 12.37 12.39 12.37 12.38 9.7K
13:09 12.39 12.39 12.38 12.38 1.5K
13:10 12.39 12.39 12.37 12.37 3.0K
13:11 12.37 12.37 12.35 12.35 68.8K
13:12 12.36 12.37 12.35 12.37 7.3K
13:13 12.37 12.37 12.36 12.36 7.9K
13:14 12.36 12.38 12.36 12.37 8.5K
13:15 12.37 12.37 12.36 12.37 173.9K
13:16 12.37 12.40 12.37 12.40 14.7K
13:17 12.40 12.40 12.40 12.40 19.9K
13:18 12.42 12.42 12.41 12.41 16.6K
13:19 12.40 12.43 12.40 12.43 15.5K
13:20 12.44 12.45 12.43 12.45 8.9K
13:21 12.45 12.45 12.43 12.44 198.5K
13:22 12.44 12.44 12.44 12.44 7.1K
13:23 12.43 12.44 12.43 12.43 27.8K
13:24 12.44 12.44 12.44 12.44 6.7K
13:25 12.44 12.45 12.44 12.45 0.9K
13:26 12.45 12.48 12.45 12.48 13.4K
13:27 12.48 12.48 12.47 12.47 6.1K
13:28 12.47 12.49 12.47 12.49 9.9K
13:29 12.49 12.50 12.49 12.50 6.8K
13:30 12.49 12.52 12.49 12.52 29.5K
13:31 12.52 12.53 12.52 12.53 68.4K
13:32 12.55 12.57 12.55 12.57 41.5K
13:33 12.57 12.58 12.55 12.58 9.6K
13:34 12.58 12.59 12.57 12.59 12.5K
13:35 12.60 12.62 12.59 12.61 36.7K
13:36 12.62 12.64 12.62 12.64 18.7K
13:37 12.64 12.67 12.64 12.65 26.3K
13:38 12.65 12.69 12.65 12.69 12.9K
13:39 12.67 12.68 12.65 12.66 17.8K
13:40 12.66 12.67 12.66 12.67 14.2K
13:41 12.67 12.67 12.65 12.65 12.1K
13:42 12.64 12.65 12.63 12.65 8.0K
13:43 12.64 12.65 12.63 12.65 12.0K
13:44 12.65 12.69 12.65 12.69 19.1K
13:45 12.69 12.69 12.68 12.68 15.6K
13:46 12.68 12.68 12.64 12.64 9.6K
13:47 12.65 12.65 12.64 12.64 11.4K
13:48 12.62 12.63 12.62 12.63 3.5K
13:49 12.62 12.62 12.62 12.62 1.5K
13:50 12.61 12.62 12.61 12.62 5.2K
13:51 12.61 12.63 12.61 12.62 2.6K
13:52 12.62 12.62 12.62 12.62 13.6K
13:53 12.62 12.63 12.62 12.63 7.3K
13:54 12.63 12.64 12.63 12.63 8.4K
13:55 12.60 12.61 12.60 12.61 5.6K
13:56 12.60 12.61 12.60 12.61 5.2K
13:57 12.61 12.61 12.61 12.61 10.4K
13:58 12.58 12.58 12.58 12.58 7.0K
13:59 12.59 12.59 12.58 12.58 8.6K
14:00 12.59 12.60 12.58 12.59 12.6K
14:01 12.60 12.61 12.60 12.61 6.6K
14:02 12.61 12.61 12.61 12.61 9.4K
14:03 12.61 12.62 12.61 12.62 1.6K
14:04 12.63 12.63 12.63 12.63 2.7K
14:05 12.62 12.62 12.62 12.62 8.5K
14:06 12.63 12.63 12.63 12.62 3.6K
14:07 12.64 12.65 12.64 12.64 10.0K
14:08 12.63 12.63 12.62 12.62 2.4K
14:09 12.63 12.63 12.62 12.62 3.0K
14:10 12.62 12.62 12.61 12.61 1.3K
14:11 12.61 12.61 12.60 12.60 7.4K
14:12 12.58 12.59 12.58 12.59 3.2K
14:13 12.59 12.59 12.58 12.58 34.4K
14:14 12.58 12.58 12.58 12.58 3.1K
14:15 12.58 12.58 12.58 12.58 11.9K
14:16 12.57 12.57 12.57 12.57 3.2K
14:17 12.58 12.58 12.58 12.58 8.5K
14:18 12.58 12.58 12.58 12.58 1.1K
14:19 12.59 12.59 12.58 12.58 4.4K
14:20 12.59 12.59 12.59 12.59 3.9K
14:21 12.57 12.57 12.57 12.57 5.0K
14:22 12.58 12.58 12.57 12.57 5.1K
14:23 12.57 12.57 12.57 12.57 2.9K
14:24 12.56 12.56 12.55 12.56 9.5K
14:25 12.56 12.56 12.56 12.56 21.8K
14:26 12.56 12.56 12.55 12.55 42.6K
14:27 12.54 12.54 12.53 12.53 1.2K
14:28 12.52 12.53 12.52 12.52 6.7K
14:29 12.52 12.53 12.52 12.53 10.2K
14:30 12.53 12.55 12.53 12.54 7.2K
14:31 12.53 12.55 12.53 12.55 6.5K
14:33 12.55 12.55 12.54 12.54 1.5K
14:34 12.56 12.56 12.56 12.56 30.4K
14:35 12.55 12.55 12.54 12.54 4.5K
14:36 12.54 12.54 12.53 12.54 2.2K
14:37 12.55 12.55 12.55 12.55 1.7K
14:38 12.57 12.57 12.55 12.57 6.7K
14:39 12.58 12.58 12.58 12.58 6.1K
14:40 12.62 12.62 12.62 12.62 47.9K
14:41 12.60 12.63 12.60 12.63 10.2K
14:42 12.63 12.64 12.62 12.62 49.0K
14:43 12.62 12.62 12.61 12.61 5.3K
14:44 12.62 12.62 12.62 12.62 7.8K
14:45 12.63 12.63 12.63 12.63 2.0K
14:46 12.63 12.63 12.63 12.63 2.2K
14:47 12.63 12.63 12.63 12.63 7.3K
14:48 12.64 12.64 12.64 12.64 6.0K
14:49 12.64 12.64 12.63 12.63 16.2K
14:50 12.63 12.65 12.62 12.65 22.5K
14:51 12.65 12.66 12.64 12.64 14.4K
14:52 12.65 12.66 12.64 12.66 1.8K
14:53 12.64 12.65 12.64 12.64 5.0K
14:54 12.65 12.65 12.64 12.65 5.1K
14:55 12.64 12.64 12.64 12.64 1.0K
14:56 12.64 12.65 12.64 12.65 0.8K
14:57 12.65 12.65 12.63 12.63 6.9K
14:58 12.64 12.64 12.63 12.63 23.6K
14:59 12.63 12.63 12.63 12.63 2.1K
15:00 12.64 12.65 12.64 12.65 2.8K
15:01 12.65 12.65 12.65 12.65 2.3K
15:02 12.65 12.66 12.65 12.66 14.6K
15:03 12.66 12.66 12.65 12.65 4.5K
15:04 12.64 12.64 12.64 12.64 2.0K
15:05 12.64 12.64 12.64 12.64 0.3K
15:06 12.65 12.65 12.64 12.64 30.4K
15:07 12.64 12.65 12.64 12.65 4.0K
15:08 12.65 12.65 12.64 12.64 9.5K
15:09 12.65 12.65 12.63 12.63 5.4K
15:10 12.62 12.63 12.62 12.63 13.8K
15:12 12.62 12.62 12.61 12.62 5.3K
15:14 12.63 12.64 12.63 12.64 4.5K
15:15 12.64 12.64 12.62 12.62 4.5K
15:16 12.61 12.61 12.61 12.61 5.7K
15:17 12.61 12.61 12.61 12.61 1.1K
15:18 12.61 12.61 12.59 12.59 6.6K
15:19 12.59 12.60 12.58 12.60 13.9K
15:20 12.60 12.60 12.60 12.60 4.4K
15:21 12.59 12.59 12.59 12.59 0.9K
15:22 12.58 12.59 12.58 12.59 10.4K
15:23 12.59 12.60 12.58 12.60 4.2K
15:24 12.59 12.59 12.59 12.59 0.9K
15:25 12.59 12.59 12.59 12.59 9.6K
15:26 12.59 12.59 12.59 12.59 4.5K
15:27 12.59 12.59 12.59 12.59 3.1K
15:28 12.62 12.63 12.62 12.63 36.0K
15:29 12.62 12.62 12.61 12.61 4.5K
15:30 12.60 12.60 12.60 12.60 28.0K
15:31 12.61 12.61 12.60 12.60 8.2K
15:32 12.58 12.60 12.58 12.60 4.7K
15:33 12.60 12.60 12.58 12.58 8.6K
15:34 12.58 12.58 12.54 12.54 22.3K
15:35 12.53 12.53 12.53 12.53 4.3K
15:36 12.53 12.53 12.52 12.52 22.7K
15:37 12.52 12.52 12.45 12.47 51.2K
15:38 12.46 12.50 12.45 12.50 5.5K
15:39 12.48 12.49 12.46 12.47 19.1K
15:40 12.43 12.47 12.42 12.47 36.7K
15:41 12.48 12.49 12.46 12.49 39.6K
15:42 12.49 12.49 12.49 12.49 10.3K
15:43 12.50 12.51 12.50 12.51 4.5K
15:44 12.48 12.50 12.48 12.50 10.1K
15:45 12.49 12.50 12.47 12.50 21.9K
15:46 12.50 12.50 12.48 12.48 7.2K
15:48 12.48 12.48 12.47 12.47 6.8K
15:49 12.49 12.49 12.48 12.48 5.7K
15:50 12.50 12.52 12.50 12.50 5.7K
15:51 12.51 12.52 12.51 12.52 5.0K
15:52 12.52 12.53 12.52 12.53 21.0K
15:53 12.54 12.54 12.52 12.53 18.0K
15:54 12.53 12.53 12.47 12.48 72.1K
15:55 12.48 12.48 12.47 12.47 117.1K
15:56 12.47 12.49 12.45 12.48 21.0K
15:57 12.48 12.51 12.47 12.49 22.9K
15:58 12.47 12.49 12.46 12.49 33.2K
15:59 12.50 12.50 12.48 12.49 63.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据