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 12.70 12.70 12.48 12.53 2,130.1K
09:31 12.56 12.56 12.26 12.29 251.4K
09:32 12.33 12.43 12.33 12.40 155.1K
09:33 12.39 12.39 12.20 12.22 218.5K
09:34 12.19 12.27 12.14 12.14 92.3K
09:35 12.14 12.21 12.09 12.19 289.0K
09:36 12.17 12.26 12.14 12.18 91.8K
09:37 12.17 12.19 12.02 12.05 263.4K
09:38 12.10 12.10 11.95 11.97 192.4K
09:39 12.01 12.01 11.77 11.80 325.0K
09:40 11.83 11.89 11.73 11.84 209.5K
09:41 11.76 11.89 11.70 11.70 163.7K
09:42 11.71 11.80 11.65 11.78 192.0K
09:43 11.83 11.83 11.67 11.67 87.6K
09:44 11.63 11.64 11.54 11.61 91.0K
09:45 11.60 11.71 11.59 11.71 209.4K
09:46 11.69 11.77 11.69 11.77 101.8K
09:47 11.81 11.97 11.81 11.93 725.9K
09:48 11.93 11.96 11.71 11.71 431.4K
09:49 11.78 11.78 11.61 11.71 224.2K
09:50 11.69 11.70 11.65 11.70 167.5K
09:51 11.68 11.75 11.61 11.75 109.9K
09:52 11.74 11.74 11.52 11.61 270.4K
09:53 11.55 11.58 11.48 11.55 125.7K
09:54 11.54 11.54 11.39 11.40 261.3K
09:55 11.38 11.42 11.32 11.37 266.2K
09:56 11.33 11.44 11.19 11.19 168.2K
09:57 11.18 11.28 11.18 11.22 172.5K
09:58 11.22 11.23 11.13 11.23 135.6K
09:59 11.23 11.27 11.14 11.22 58.6K
10:00 11.13 11.14 10.98 11.02 326.2K
10:01 11.03 11.10 10.97 11.04 99.3K
10:02 11.00 11.13 10.98 11.08 102.1K
10:03 11.09 11.28 11.09 11.28 112.5K
10:04 11.29 11.33 11.21 11.23 93.6K
10:05 11.22 11.30 11.22 11.29 62.6K
10:06 11.25 11.40 11.24 11.40 129.0K
10:07 11.39 11.39 11.29 11.35 94.7K
10:08 11.38 11.38 11.24 11.29 117.3K
10:09 11.31 11.31 11.20 11.28 40.1K
10:10 11.35 11.44 11.31 11.43 52.0K
10:11 11.48 11.53 11.44 11.45 61.0K
10:12 11.41 11.46 11.37 11.46 121.9K
10:13 11.46 11.56 11.45 11.54 101.3K
10:14 11.57 11.59 11.52 11.52 128.8K
10:15 11.47 11.56 11.46 11.48 50.3K
10:16 11.50 11.60 11.48 11.53 49.8K
10:17 11.54 11.56 11.40 11.41 74.6K
10:18 11.37 11.40 11.31 11.32 90.0K
10:19 11.34 11.34 11.26 11.32 58.9K
10:20 11.23 11.30 11.23 11.26 52.7K
10:21 11.26 11.28 11.20 11.28 40.7K
10:22 11.29 11.45 11.29 11.45 35.5K
10:23 11.46 11.49 11.40 11.47 43.0K
10:24 11.47 11.48 11.36 11.36 24.4K
10:25 11.36 11.37 11.31 11.36 30.8K
10:26 11.33 11.36 11.29 11.29 56.2K
10:27 11.31 11.32 11.24 11.31 65.3K
10:28 11.36 11.36 11.30 11.36 30.1K
10:29 11.36 11.38 11.33 11.33 129.5K
10:30 11.32 11.35 11.24 11.24 217.0K
10:31 11.25 11.29 11.18 11.20 174.2K
10:32 11.22 11.22 11.11 11.14 106.6K
10:33 11.14 11.15 11.08 11.08 84.1K
10:34 11.06 11.14 11.05 11.14 26.9K
10:35 11.19 11.19 11.11 11.17 32.3K
10:36 11.19 11.27 11.15 11.23 38.7K
10:37 11.24 11.26 11.21 11.24 102.5K
10:38 11.28 11.37 11.28 11.33 49.9K
10:39 11.35 11.35 11.32 11.34 61.7K
10:40 11.33 11.34 11.27 11.29 108.5K
10:41 11.28 11.30 11.23 11.28 44.8K
10:42 11.36 11.37 11.31 11.31 144.4K
10:43 11.32 11.34 11.31 11.33 34.2K
10:44 11.32 11.37 11.32 11.36 189.0K
10:45 11.30 11.32 11.27 11.27 29.9K
10:46 11.28 11.34 11.28 11.31 19.0K
10:47 11.30 11.37 11.30 11.31 54.1K
10:48 11.28 11.33 11.28 11.33 18.4K
10:49 11.35 11.35 11.28 11.30 37.5K
10:50 11.26 11.26 11.21 11.26 31.5K
10:51 11.27 11.27 11.19 11.23 18.3K
10:52 11.23 11.23 11.18 11.22 41.6K
10:53 11.20 11.20 11.18 11.20 47.4K
10:54 11.18 11.18 11.14 11.17 34.1K
10:55 11.15 11.23 11.15 11.23 40.9K
10:56 11.21 11.21 11.14 11.14 18.6K
10:57 11.14 11.14 11.12 11.13 20.4K
10:58 11.16 11.17 11.11 11.11 76.7K
10:59 11.10 11.11 11.04 11.06 63.9K
11:00 11.05 11.17 11.03 11.13 64.5K
11:01 11.14 11.16 11.08 11.08 54.1K
11:02 11.09 11.09 11.03 11.06 40.4K
11:03 11.08 11.08 11.01 11.01 42.5K
11:04 11.00 11.01 10.98 11.01 164.2K
11:05 11.06 11.11 11.04 11.11 65.2K
11:06 11.14 11.16 11.09 11.11 122.2K
11:07 11.11 11.14 11.10 11.14 41.8K
11:08 11.13 11.16 11.11 11.13 26.2K
11:09 11.13 11.13 11.09 11.10 41.9K
11:10 11.15 11.19 11.11 11.17 34.1K
11:11 11.20 11.25 11.18 11.21 39.8K
11:12 11.23 11.29 11.21 11.29 77.0K
11:13 11.29 11.31 11.26 11.26 66.1K
11:14 11.30 11.30 11.28 11.30 25.6K
11:15 11.25 11.33 11.25 11.30 115.3K
11:16 11.33 11.36 11.33 11.34 50.8K
11:17 11.33 11.35 11.32 11.35 29.1K
11:18 11.38 11.43 11.38 11.41 57.6K
11:19 11.40 11.40 11.30 11.33 20.3K
11:20 11.34 11.40 11.34 11.37 35.9K
11:21 11.35 11.40 11.35 11.39 26.1K
11:22 11.37 11.40 11.31 11.32 39.8K
11:23 11.34 11.36 11.32 11.36 24.5K
11:24 11.32 11.32 11.29 11.29 24.4K
11:25 11.29 11.32 11.28 11.30 47.9K
11:26 11.26 11.26 11.20 11.20 80.8K
11:27 11.22 11.22 11.18 11.18 37.9K
11:28 11.17 11.18 11.12 11.12 62.6K
11:29 11.11 11.12 11.10 11.11 66.8K
11:30 11.10 11.19 11.10 11.19 19.4K
11:31 11.25 11.25 11.24 11.24 10.4K
11:32 11.23 11.24 11.19 11.21 43.1K
11:33 11.19 11.23 11.19 11.22 28.0K
11:34 11.22 11.26 11.22 11.24 65.1K
11:35 11.24 11.30 11.24 11.29 68.5K
11:36 11.29 11.30 11.28 11.29 29.1K
11:37 11.26 11.26 11.20 11.20 70.6K
11:38 11.20 11.23 11.17 11.17 24.2K
11:39 11.19 11.19 11.15 11.18 26.5K
11:40 11.19 11.22 11.19 11.22 82.0K
11:41 11.22 11.23 11.18 11.18 14.6K
11:42 11.17 11.18 11.16 11.18 20.2K
11:43 11.18 11.18 11.15 11.16 19.2K
11:44 11.16 11.21 11.16 11.20 37.9K
11:45 11.21 11.22 11.19 11.22 18.8K
11:46 11.22 11.25 11.21 11.24 69.2K
11:47 11.23 11.23 11.23 11.23 11.2K
11:48 11.21 11.21 11.17 11.19 26.3K
11:49 11.21 11.24 11.21 11.24 20.1K
11:50 11.23 11.23 11.19 11.19 20.3K
11:51 11.21 11.21 11.10 11.10 75.7K
11:52 11.10 11.10 11.05 11.05 92.1K
11:53 11.07 11.10 11.04 11.09 84.6K
11:54 11.10 11.12 11.07 11.08 50.8K
11:55 11.08 11.09 11.06 11.06 16.2K
11:56 11.06 11.06 11.01 11.03 36.3K
11:57 11.03 11.04 11.02 11.04 35.0K
11:58 11.08 11.08 11.05 11.05 10.7K
11:59 11.02 11.06 11.02 11.06 40.9K
12:00 11.04 11.05 10.99 11.05 42.2K
12:01 11.09 11.09 11.07 11.07 37.3K
12:02 11.06 11.11 11.06 11.11 55.0K
12:03 11.14 11.15 11.13 11.14 31.9K
12:04 11.13 11.14 11.11 11.11 6.2K
12:05 11.13 11.13 11.08 11.08 6.0K
12:06 11.10 11.12 11.09 11.12 7.6K
12:07 11.11 11.11 11.08 11.11 55.5K
12:08 11.12 11.18 11.12 11.18 6.4K
12:09 11.19 11.21 11.17 11.17 14.7K
12:10 11.18 11.19 11.14 11.16 7.2K
12:11 11.18 11.20 11.18 11.20 12.2K
12:12 11.20 11.20 11.19 11.20 20.0K
12:13 11.20 11.26 11.19 11.22 50.1K
12:14 11.20 11.20 11.20 11.20 1.5K
12:15 11.22 11.23 11.19 11.19 4.0K
12:16 11.19 11.19 11.09 11.10 23.0K
12:17 11.11 11.11 11.09 11.10 6.8K
12:18 11.15 11.15 11.08 11.10 18.5K
12:19 11.08 11.08 11.07 11.07 4.6K
12:20 11.05 11.06 11.04 11.06 31.6K
12:21 11.11 11.14 11.11 11.13 100.5K
12:22 11.16 11.17 11.15 11.15 14.8K
12:23 11.12 11.14 11.12 11.13 8.3K
12:24 11.11 11.16 11.11 11.16 4.5K
12:25 11.18 11.18 11.16 11.16 9.9K
12:26 11.17 11.19 11.17 11.17 9.2K
12:27 11.19 11.21 11.17 11.21 12.7K
12:28 11.21 11.24 11.21 11.22 16.8K
12:29 11.22 11.26 11.22 11.26 8.1K
12:30 11.26 11.28 11.21 11.21 9.6K
12:31 11.22 11.22 11.21 11.21 8.7K
12:32 11.20 11.20 11.16 11.16 17.7K
12:33 11.15 11.16 11.14 11.15 7.0K
12:34 11.20 11.23 11.20 11.21 32.6K
12:35 11.23 11.26 11.23 11.24 22.7K
12:36 11.20 11.26 11.20 11.25 21.6K
12:37 11.27 11.29 11.26 11.28 5.4K
12:38 11.27 11.27 11.25 11.25 4.6K
12:39 11.25 11.25 11.22 11.22 19.1K
12:40 11.20 11.20 11.19 11.19 26.9K
12:41 11.19 11.19 11.18 11.18 17.2K
12:42 11.15 11.15 11.11 11.13 38.6K
12:43 11.15 11.16 11.13 11.15 18.7K
12:44 11.14 11.18 11.14 11.17 32.3K
12:45 11.17 11.19 11.17 11.19 19.7K
12:46 11.20 11.24 11.20 11.22 32.7K
12:47 11.20 11.20 11.18 11.18 3.4K
12:48 11.16 11.16 11.16 11.16 1.6K
12:49 11.21 11.21 11.17 11.18 17.2K
12:50 11.16 11.16 11.14 11.14 12.9K
12:51 11.18 11.19 11.18 11.19 5.8K
12:52 11.21 11.24 11.21 11.24 41.3K
12:53 11.23 11.24 11.22 11.23 38.3K
12:54 11.21 11.23 11.21 11.22 24.2K
12:55 11.23 11.23 11.22 11.22 25.6K
12:56 11.22 11.23 11.21 11.21 8.7K
12:57 11.19 11.22 11.19 11.22 11.0K
12:58 11.23 11.23 11.23 11.23 7.2K
12:59 11.22 11.26 11.22 11.26 22.1K
13:00 11.29 11.33 11.29 11.32 22.1K
13:01 11.31 11.33 11.31 11.32 18.4K
13:02 11.27 11.33 11.27 11.32 22.8K
13:03 11.35 11.40 11.35 11.37 101.9K
13:04 11.33 11.35 11.33 11.35 5.6K
13:05 11.32 11.34 11.31 11.34 13.3K
13:06 11.30 11.32 11.28 11.32 25.8K
13:07 11.32 11.37 11.32 11.37 6.4K
13:08 11.34 11.36 11.34 11.36 4.6K
13:09 11.38 11.42 11.38 11.39 54.7K
13:10 11.35 11.38 11.35 11.38 46.5K
13:11 11.40 11.42 11.40 11.42 8.7K
13:12 11.42 11.43 11.41 11.42 43.1K
13:13 11.44 11.48 11.43 11.48 81.1K
13:14 11.48 11.50 11.45 11.46 40.4K
13:15 11.46 11.46 11.41 11.41 37.7K
13:16 11.42 11.42 11.37 11.37 38.3K
13:17 11.37 11.37 11.36 11.36 15.6K
13:18 11.35 11.36 11.35 11.36 6.5K
13:19 11.39 11.40 11.38 11.38 12.8K
13:20 11.35 11.38 11.34 11.37 19.3K
13:21 11.40 11.41 11.40 11.41 2.9K
13:22 11.40 11.40 11.38 11.39 10.7K
13:23 11.38 11.42 11.38 11.42 30.9K
13:24 11.39 11.41 11.37 11.37 2.3K
13:25 11.38 11.40 11.38 11.40 22.5K
13:26 11.42 11.42 11.36 11.36 25.1K
13:27 11.36 11.36 11.33 11.33 6.5K
13:28 11.33 11.35 11.32 11.35 9.0K
13:29 11.37 11.37 11.37 11.37 1.8K
13:30 11.34 11.38 11.34 11.38 5.6K
13:31 11.40 11.41 11.40 11.40 30.7K
13:32 11.38 11.39 11.38 11.38 18.4K
13:33 11.37 11.37 11.36 11.36 6.1K
13:34 11.33 11.36 11.33 11.33 52.3K
13:35 11.30 11.31 11.30 11.31 39.1K
13:36 11.32 11.32 11.29 11.30 21.0K
13:37 11.27 11.27 11.24 11.26 7.4K
13:38 11.28 11.28 11.26 11.27 47.0K
13:39 11.27 11.29 11.27 11.27 14.7K
13:40 11.29 11.29 11.29 11.29 1.2K
13:41 11.25 11.26 11.24 11.24 2.8K
13:42 11.25 11.26 11.25 11.26 4.0K
13:43 11.22 11.22 11.22 11.22 1.7K
13:44 11.23 11.23 11.23 11.23 4.5K
13:45 11.20 11.20 11.15 11.17 38.7K
13:46 11.18 11.18 11.14 11.14 7.9K
13:47 11.12 11.13 11.10 11.13 21.4K
13:48 11.14 11.16 11.14 11.16 11.5K
13:49 11.16 11.18 11.16 11.17 7.3K
13:50 11.15 11.15 11.09 11.08 24.0K
13:51 11.12 11.12 11.09 11.11 42.3K
13:52 11.12 11.14 11.11 11.14 56.5K
13:53 11.15 11.16 11.13 11.16 56.8K
13:54 11.16 11.16 11.13 11.16 13.2K
13:55 11.17 11.18 11.17 11.17 15.7K
13:56 11.17 11.18 11.17 11.17 4.9K
13:57 11.18 11.18 11.15 11.15 7.1K
13:58 11.15 11.15 11.12 11.13 17.2K
13:59 11.14 11.14 11.08 11.08 18.6K
14:00 11.08 11.08 11.03 11.03 56.7K
14:01 11.04 11.07 11.04 11.05 23.3K
14:02 11.05 11.07 11.04 11.04 19.2K
14:03 11.05 11.05 11.00 11.02 63.5K
14:04 11.04 11.05 11.03 11.05 29.6K
14:05 11.04 11.04 11.01 11.01 23.9K
14:06 11.04 11.04 10.99 10.99 13.0K
14:07 11.03 11.06 11.03 11.03 19.2K
14:08 11.05 11.05 11.02 11.02 14.8K
14:09 11.04 11.04 10.97 11.03 50.4K
14:10 11.03 11.07 11.01 11.07 12.2K
14:11 11.04 11.06 11.01 11.04 18.0K
14:12 11.03 11.03 11.01 11.02 4.0K
14:13 11.02 11.02 10.99 10.99 20.1K
14:14 10.99 10.99 10.92 10.93 74.2K
14:15 10.93 10.94 10.90 10.92 61.8K
14:16 10.91 10.91 10.86 10.86 227.2K
14:17 10.91 10.91 10.84 10.86 27.5K
14:18 10.87 10.92 10.87 10.90 87.8K
14:19 10.95 10.95 10.94 10.95 27.9K
14:20 10.96 10.96 10.91 10.94 18.8K
14:21 10.95 10.95 10.91 10.91 11.4K
14:22 10.88 10.89 10.86 10.89 30.4K
14:23 10.89 10.89 10.86 10.86 24.7K
14:24 10.85 10.85 10.80 10.82 58.6K
14:25 10.83 10.83 10.80 10.81 47.0K
14:26 10.81 10.81 10.74 10.75 109.5K
14:27 10.76 10.76 10.66 10.68 114.5K
14:28 10.67 10.69 10.66 10.68 44.6K
14:29 10.68 10.71 10.63 10.63 52.6K
14:30 10.65 10.65 10.60 10.62 101.6K
14:31 10.59 10.65 10.59 10.64 28.4K
14:32 10.62 10.62 10.55 10.56 89.5K
14:33 10.53 10.53 10.47 10.47 117.6K
14:34 10.49 10.55 10.44 10.55 53.0K
14:35 10.53 10.60 10.53 10.59 51.6K
14:36 10.57 10.57 10.50 10.53 39.8K
14:37 10.55 10.60 10.54 10.59 34.8K
14:38 10.58 10.61 10.55 10.56 15.8K
14:39 10.56 10.57 10.50 10.55 59.4K
14:40 10.58 10.58 10.52 10.52 24.5K
14:41 10.50 10.52 10.49 10.51 47.7K
14:42 10.50 10.54 10.47 10.47 12.3K
14:43 10.49 10.50 10.45 10.50 25.5K
14:44 10.52 10.59 10.50 10.57 13.6K
14:45 10.58 10.62 10.56 10.62 24.0K
14:46 10.60 10.65 10.60 10.65 18.5K
14:47 10.63 10.69 10.63 10.69 29.3K
14:48 10.66 10.69 10.62 10.63 18.9K
14:49 10.62 10.69 10.62 10.69 9.0K
14:50 10.67 10.67 10.65 10.65 37.7K
14:51 10.68 10.69 10.68 10.68 5.5K
14:52 10.70 10.73 10.70 10.70 53.2K
14:53 10.70 10.72 10.69 10.70 61.4K
14:54 10.76 10.76 10.72 10.73 37.3K
14:55 10.75 10.80 10.75 10.78 22.0K
14:56 10.78 10.81 10.76 10.77 55.4K
14:57 10.75 10.77 10.74 10.75 36.5K
14:58 10.75 10.81 10.74 10.77 27.2K
14:59 10.79 10.79 10.72 10.72 10.9K
15:00 10.72 10.75 10.66 10.67 64.9K
15:01 10.65 10.65 10.57 10.61 99.6K
15:02 10.61 10.63 10.49 10.49 23.8K
15:03 10.51 10.55 10.49 10.50 21.9K
15:04 10.51 10.55 10.50 10.55 40.5K
15:05 10.53 10.55 10.46 10.50 38.0K
15:06 10.47 10.54 10.47 10.49 20.7K
15:07 10.52 10.55 10.51 10.54 34.3K
15:08 10.54 10.54 10.48 10.49 46.5K
15:09 10.51 10.51 10.42 10.44 82.8K
15:10 10.45 10.50 10.45 10.50 56.3K
15:11 10.50 10.54 10.50 10.53 7.6K
15:12 10.54 10.54 10.50 10.51 61.7K
15:13 10.50 10.50 10.43 10.43 84.6K
15:14 10.41 10.47 10.40 10.46 43.3K
15:15 10.49 10.49 10.41 10.41 17.5K
15:16 10.42 10.42 10.39 10.39 66.1K
15:17 10.40 10.43 10.36 10.38 59.2K
15:18 10.38 10.38 10.32 10.34 65.6K
15:19 10.34 10.34 10.29 10.29 28.6K
15:20 10.29 10.30 10.25 10.28 98.4K
15:21 10.30 10.35 10.30 10.35 61.2K
15:22 10.36 10.43 10.36 10.43 30.4K
15:23 10.42 10.44 10.41 10.44 21.8K
15:24 10.43 10.44 10.40 10.42 25.3K
15:25 10.49 10.50 10.42 10.43 20.2K
15:26 10.42 10.43 10.39 10.40 45.5K
15:27 10.42 10.48 10.41 10.47 19.3K
15:28 10.48 10.48 10.36 10.37 37.7K
15:29 10.37 10.37 10.31 10.33 62.7K
15:30 10.35 10.42 10.32 10.40 57.0K
15:31 10.35 10.40 10.35 10.38 32.1K
15:32 10.37 10.37 10.33 10.33 20.2K
15:33 10.32 10.36 10.32 10.34 14.8K
15:34 10.38 10.39 10.31 10.32 44.2K
15:35 10.34 10.36 10.34 10.34 18.0K
15:36 10.34 10.34 10.30 10.31 20.6K
15:37 10.32 10.32 10.29 10.29 46.1K
15:38 10.33 10.33 10.29 10.29 39.3K
15:39 10.27 10.27 10.23 10.25 55.8K
15:40 10.25 10.27 10.24 10.25 13.2K
15:41 10.22 10.26 10.20 10.24 19.9K
15:42 10.23 10.23 10.20 10.21 13.5K
15:43 10.20 10.26 10.20 10.26 59.1K
15:44 10.27 10.27 10.20 10.20 75.6K
15:45 10.20 10.20 10.17 10.19 85.9K
15:46 10.17 10.17 10.11 10.11 154.4K
15:47 10.11 10.16 10.11 10.16 65.1K
15:48 10.18 10.31 10.18 10.29 96.6K
15:49 10.32 10.35 10.29 10.30 98.2K
15:50 10.21 10.32 10.21 10.30 173.5K
15:51 10.30 10.39 10.30 10.36 58.6K
15:52 10.36 10.36 10.30 10.36 49.9K
15:53 10.36 10.40 10.35 10.35 55.7K
15:54 10.35 10.36 10.24 10.25 234.7K
15:55 10.16 10.16 10.12 10.14 196.7K
15:56 10.13 10.15 10.11 10.14 97.0K
15:57 10.13 10.13 10.07 10.07 89.6K
15:58 10.07 10.10 10.05 10.07 206.7K
15:59 10.05 10.05 9.99 10.01 221.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据