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 9.20 9.20 9.11 9.13 1,793.3K
09:31 9.10 9.16 9.10 9.11 55.8K
09:32 9.09 9.11 9.06 9.07 43.1K
09:33 9.06 9.06 8.98 9.01 103.6K
09:34 9.03 9.13 9.03 9.11 42.3K
09:35 9.11 9.15 9.11 9.11 85.0K
09:36 9.09 9.11 8.99 9.02 41.5K
09:37 9.05 9.14 9.04 9.13 69.0K
09:38 9.12 9.13 9.10 9.11 70.1K
09:39 9.11 9.12 9.06 9.06 46.1K
09:40 9.06 9.12 9.04 9.04 61.8K
09:41 9.03 9.05 8.99 9.02 24.3K
09:42 9.03 9.09 9.03 9.05 44.2K
09:43 9.02 9.02 8.91 8.97 45.3K
09:44 8.97 8.97 8.90 8.92 123.1K
09:45 8.91 8.98 8.90 8.98 44.3K
09:46 8.98 8.98 8.94 8.94 48.2K
09:47 8.94 9.01 8.94 8.99 40.5K
09:48 9.01 9.02 8.96 9.02 21.2K
09:49 9.00 9.01 9.00 8.99 34.1K
09:50 9.02 9.06 8.97 8.97 51.5K
09:51 8.99 8.99 8.95 8.99 37.8K
09:52 8.98 8.98 8.92 8.92 25.5K
09:53 8.92 8.92 8.86 8.87 86.3K
09:54 8.88 8.88 8.80 8.83 248.7K
09:55 8.83 8.89 8.83 8.89 49.4K
09:56 8.89 8.89 8.78 8.78 40.3K
09:57 8.79 8.79 8.74 8.77 94.2K
09:58 8.77 8.79 8.75 8.79 79.9K
09:59 8.82 8.82 8.79 8.79 13.2K
10:00 8.77 8.79 8.70 8.78 85.2K
10:01 8.78 8.79 8.76 8.77 30.5K
10:02 8.77 8.82 8.74 8.82 32.0K
10:03 8.80 8.90 8.80 8.88 62.6K
10:04 8.88 8.88 8.83 8.85 9.9K
10:05 8.86 8.92 8.86 8.91 40.5K
10:06 8.94 8.94 8.91 8.94 39.1K
10:07 8.93 8.98 8.91 8.97 42.9K
10:08 8.97 8.99 8.96 8.96 31.0K
10:09 8.97 9.01 8.97 8.98 46.1K
10:10 8.99 8.99 8.95 8.95 31.8K
10:11 8.96 8.96 8.89 8.89 30.6K
10:12 8.91 9.03 8.91 9.02 27.0K
10:13 8.99 9.02 8.99 9.01 26.5K
10:14 9.00 9.05 9.00 9.05 33.7K
10:15 9.06 9.09 9.06 9.09 55.2K
10:16 9.10 9.11 9.08 9.08 57.7K
10:17 9.08 9.14 9.08 9.13 31.1K
10:18 9.12 9.14 9.11 9.14 61.4K
10:19 9.13 9.19 9.13 9.19 102.5K
10:20 9.17 9.17 9.15 9.15 32.8K
10:21 9.16 9.16 9.13 9.15 30.5K
10:22 9.16 9.17 9.14 9.17 42.9K
10:23 9.16 9.19 9.16 9.19 22.3K
10:24 9.19 9.29 9.19 9.29 95.4K
10:25 9.28 9.31 9.26 9.26 452.7K
10:26 9.27 9.31 9.27 9.31 429.7K
10:27 9.29 9.29 9.26 9.28 354.8K
10:28 9.25 9.25 9.19 9.19 77.8K
10:29 9.18 9.18 9.14 9.15 53.7K
10:30 9.16 9.22 9.16 9.20 33.8K
10:31 9.21 9.23 9.16 9.15 115.5K
10:32 9.17 9.19 9.17 9.19 17.3K
10:33 9.21 9.21 9.12 9.16 91.3K
10:34 9.14 9.17 9.13 9.16 29.2K
10:35 9.19 9.19 9.14 9.14 8.6K
10:36 9.13 9.14 9.09 9.10 63.5K
10:37 9.10 9.10 9.09 9.10 27.9K
10:38 9.11 9.11 9.08 9.10 28.7K
10:39 9.11 9.12 9.08 9.12 50.1K
10:40 9.12 9.13 9.11 9.12 40.2K
10:41 9.12 9.12 9.08 9.09 26.4K
10:42 9.07 9.07 9.03 9.04 21.0K
10:43 9.05 9.07 9.05 9.06 28.9K
10:44 9.06 9.07 9.04 9.07 38.0K
10:45 9.06 9.11 9.05 9.10 19.2K
10:46 9.11 9.12 9.08 9.08 37.1K
10:47 9.07 9.07 9.04 9.04 16.0K
10:48 9.04 9.04 9.02 9.04 21.8K
10:49 9.03 9.04 9.00 9.04 27.6K
10:50 9.05 9.12 9.05 9.12 64.7K
10:51 9.13 9.17 9.13 9.17 37.7K
10:52 9.17 9.18 9.15 9.15 30.9K
10:53 9.14 9.19 9.14 9.17 70.2K
10:54 9.17 9.18 9.13 9.13 33.3K
10:55 9.11 9.15 9.11 9.15 5.8K
10:56 9.12 9.12 9.08 9.09 19.5K
10:57 9.08 9.09 9.07 9.07 12.1K
10:58 9.06 9.11 9.06 9.10 15.2K
10:59 9.11 9.12 9.10 9.12 38.6K
11:00 9.15 9.18 9.15 9.16 79.4K
11:01 9.19 9.20 9.18 9.19 33.9K
11:02 9.18 9.20 9.17 9.18 9.5K
11:03 9.17 9.19 9.15 9.19 30.3K
11:04 9.19 9.19 9.17 9.17 14.5K
11:05 9.20 9.20 9.16 9.15 5.0K
11:06 9.15 9.16 9.13 9.13 61.2K
11:07 9.09 9.09 9.08 9.08 23.1K
11:08 9.08 9.09 9.06 9.06 47.5K
11:09 9.05 9.05 9.02 9.02 96.4K
11:10 9.04 9.07 9.04 9.06 19.6K
11:11 9.06 9.06 9.05 9.05 14.6K
11:12 9.05 9.05 8.99 9.00 51.2K
11:13 9.00 9.05 9.00 9.05 26.7K
11:14 9.03 9.03 9.00 9.00 33.0K
11:15 9.01 9.03 9.00 9.02 43.9K
11:16 9.06 9.06 9.05 9.06 29.4K
11:17 9.07 9.08 9.06 9.07 8.2K
11:18 9.08 9.09 9.08 9.08 21.3K
11:20 9.08 9.09 9.08 9.09 15.0K
11:21 9.08 9.09 9.08 9.09 5.8K
11:22 9.05 9.06 9.05 9.06 3.7K
11:23 9.07 9.08 9.07 9.08 1.6K
11:24 9.09 9.12 9.09 9.12 22.6K
11:25 9.13 9.15 9.11 9.11 32.2K
11:26 9.07 9.07 9.05 9.06 17.5K
11:27 9.06 9.06 9.03 9.04 37.2K
11:28 9.05 9.07 9.05 9.07 8.9K
11:29 9.05 9.06 9.05 9.06 24.0K
11:30 9.08 9.08 9.07 9.07 6.7K
11:31 9.06 9.07 9.06 9.06 9.4K
11:32 9.06 9.08 9.06 9.08 9.2K
11:33 9.11 9.11 9.08 9.08 12.8K
11:34 9.09 9.09 9.06 9.06 8.7K
11:35 9.08 9.08 9.02 9.02 11.4K
11:36 9.00 9.00 8.96 8.98 108.4K
11:37 8.98 8.99 8.97 8.98 24.1K
11:38 8.97 8.98 8.96 8.98 5.7K
11:39 8.98 9.01 8.98 8.99 25.2K
11:40 8.98 8.98 8.96 8.97 20.9K
11:41 8.97 8.97 8.97 8.97 36.7K
11:42 8.97 9.06 8.97 9.05 137.3K
11:43 9.06 9.12 9.05 9.09 58.1K
11:44 9.11 9.14 9.11 9.11 247.7K
11:45 9.11 9.12 9.11 9.12 31.8K
11:46 9.08 9.08 9.05 9.07 128.4K
11:47 9.06 9.08 9.06 9.08 18.4K
11:48 9.07 9.07 9.06 9.06 8.7K
11:49 9.10 9.11 9.09 9.10 23.3K
11:50 9.08 9.08 9.05 9.05 28.8K
11:51 9.03 9.03 8.99 9.00 48.1K
11:52 9.01 9.01 8.98 9.01 27.1K
11:53 9.00 9.01 8.97 8.99 45.7K
11:54 8.99 8.99 8.98 8.98 22.7K
11:55 8.99 9.00 8.97 8.99 42.4K
11:56 8.96 8.97 8.96 8.97 46.3K
11:57 8.98 9.04 8.98 9.04 23.3K
11:58 9.04 9.04 9.02 9.03 46.4K
11:59 8.99 8.99 8.99 8.99 13.8K
12:00 8.98 9.01 8.98 9.01 36.9K
12:01 8.99 9.01 8.98 9.01 34.4K
12:02 9.02 9.05 9.02 9.05 14.1K
12:04 9.07 9.08 9.07 9.08 39.1K
12:05 9.05 9.05 9.04 9.05 9.6K
12:06 9.04 9.05 9.02 9.04 4.2K
12:07 9.04 9.04 9.03 9.03 13.4K
12:08 9.04 9.08 9.04 9.08 8.3K
12:09 9.09 9.10 9.09 9.09 51.1K
12:10 9.09 9.09 9.06 9.06 17.7K
12:11 9.06 9.06 9.03 9.04 82.9K
12:12 9.05 9.07 9.05 9.07 10.5K
12:13 9.06 9.07 9.06 9.06 40.2K
12:14 9.03 9.03 9.03 9.03 7.3K
12:15 9.03 9.05 9.03 9.05 10.5K
12:16 9.05 9.08 9.05 9.08 28.9K
12:17 9.09 9.10 9.05 9.07 26.2K
12:18 9.05 9.08 9.05 9.08 29.9K
12:19 9.08 9.08 9.06 9.07 20.2K
12:20 9.07 9.08 9.07 9.08 5.7K
12:21 9.07 9.07 9.06 9.06 23.8K
12:22 9.06 9.09 9.06 9.07 16.6K
12:23 9.05 9.05 9.05 9.05 2.0K
12:24 9.03 9.03 9.01 9.02 3.3K
12:25 9.03 9.04 9.01 9.01 39.0K
12:26 9.00 9.01 9.00 8.99 43.9K
12:27 9.02 9.03 9.02 9.03 17.2K
12:28 9.02 9.03 9.02 9.03 3.7K
12:29 9.06 9.06 9.02 9.02 12.8K
12:30 8.98 9.05 8.98 9.05 10.2K
12:31 9.05 9.06 9.05 9.06 27.8K
12:32 9.05 9.05 9.03 9.05 15.7K
12:33 9.04 9.07 9.04 9.06 27.9K
12:34 9.08 9.09 9.08 9.09 17.5K
12:35 9.08 9.08 9.07 9.07 61.6K
12:36 9.09 9.10 9.09 9.09 46.1K
12:37 9.11 9.15 9.11 9.15 86.6K
12:38 9.17 9.17 9.16 9.15 58.4K
12:39 9.16 9.16 9.12 9.13 34.7K
12:40 9.13 9.13 9.10 9.11 72.3K
12:41 9.11 9.11 9.07 9.07 12.7K
12:42 9.08 9.08 9.06 9.07 56.5K
12:43 9.07 9.10 9.07 9.10 7.5K
12:44 9.09 9.09 9.04 9.04 99.0K
12:45 9.04 9.05 9.03 9.03 11.7K
12:46 9.02 9.02 8.98 8.98 51.0K
12:47 8.98 8.98 8.92 8.92 191.6K
12:48 8.93 8.93 8.91 8.92 38.4K
12:49 8.93 8.96 8.91 8.96 73.5K
12:50 8.94 8.98 8.92 8.97 71.9K
12:51 8.95 8.96 8.94 8.96 22.1K
12:52 8.96 9.02 8.96 9.02 19.5K
12:53 9.01 9.02 8.99 8.99 19.7K
12:54 8.99 8.99 8.96 8.96 11.0K
12:55 8.96 8.96 8.95 8.95 5.1K
12:56 8.94 8.96 8.93 8.96 22.4K
12:57 8.95 8.95 8.94 8.94 21.2K
12:58 8.94 8.94 8.94 8.94 40.5K
12:59 8.95 8.96 8.93 8.96 14.4K
13:00 8.98 8.98 8.95 8.97 3.1K
13:01 8.94 8.96 8.94 8.96 9.6K
13:02 8.94 8.95 8.94 8.94 3.3K
13:03 8.94 8.94 8.93 8.94 19.8K
13:04 8.94 9.01 8.94 9.01 92.6K
13:05 9.00 9.00 8.98 8.98 18.0K
13:06 8.96 8.97 8.96 8.97 30.9K
13:07 8.94 8.95 8.94 8.94 4.4K
13:08 8.95 8.95 8.95 8.95 12.3K
13:09 8.95 8.96 8.95 8.96 9.3K
13:10 8.95 8.95 8.94 8.94 5.8K
13:11 8.93 8.93 8.88 8.90 62.6K
13:12 8.88 8.89 8.86 8.89 83.4K
13:13 8.90 8.90 8.88 8.88 13.1K
13:14 8.89 8.91 8.88 8.91 30.7K
13:15 8.91 8.91 8.90 8.90 10.7K
13:16 8.88 8.89 8.86 8.86 9.7K
13:17 8.86 8.86 8.82 8.84 38.6K
13:18 8.84 8.84 8.81 8.81 62.4K
13:19 8.82 8.82 8.80 8.81 13.6K
13:20 8.82 8.84 8.81 8.84 9.6K
13:21 8.85 8.86 8.85 8.86 9.2K
13:22 8.86 8.90 8.86 8.90 50.4K
13:24 8.89 8.90 8.88 8.90 53.5K
13:25 8.89 8.91 8.89 8.91 31.1K
13:26 8.92 8.92 8.89 8.89 12.9K
13:27 8.88 8.89 8.87 8.88 33.1K
13:28 8.88 8.91 8.88 8.91 44.3K
13:29 8.91 8.93 8.91 8.93 9.8K
13:30 8.92 8.95 8.92 8.93 9.9K
13:31 8.94 8.94 8.93 8.94 51.2K
13:32 8.92 8.95 8.92 8.95 10.8K
13:33 8.93 8.94 8.91 8.91 36.2K
13:34 8.93 8.94 8.93 8.94 23.2K
13:35 8.93 8.95 8.93 8.95 26.8K
13:36 8.95 8.95 8.93 8.93 25.8K
13:37 8.94 8.95 8.91 8.95 23.6K
13:38 8.95 8.96 8.95 8.95 11.7K
13:39 8.94 8.94 8.92 8.92 14.8K
13:40 8.93 8.96 8.93 8.96 42.9K
13:41 8.95 8.95 8.93 8.93 7.3K
13:42 8.93 8.93 8.92 8.93 37.8K
13:43 8.94 8.95 8.94 8.95 64.0K
13:44 8.94 8.94 8.92 8.93 58.0K
13:45 8.93 8.94 8.93 8.93 13.5K
13:46 8.92 8.93 8.92 8.93 29.1K
13:47 8.93 8.94 8.93 8.94 5.4K
13:48 8.96 8.96 8.95 8.95 21.0K
13:50 8.97 9.01 8.97 9.01 42.9K
13:51 9.00 9.00 8.97 8.99 50.2K
13:52 9.01 9.02 9.01 9.02 9.4K
13:53 9.03 9.03 9.01 9.02 12.4K
13:54 9.03 9.03 9.02 9.02 16.5K
13:55 9.02 9.02 9.01 9.01 6.3K
13:56 8.99 9.01 8.99 9.01 8.8K
13:57 9.01 9.01 8.99 8.99 28.7K
13:58 8.99 8.99 8.98 8.98 22.2K
13:59 8.97 8.97 8.96 8.96 45.4K
14:00 8.94 8.96 8.94 8.96 6.2K
14:01 8.99 9.02 8.99 9.02 71.6K
14:02 9.05 9.07 9.05 9.06 25.9K
14:03 9.06 9.06 9.04 9.04 47.3K
14:04 9.07 9.07 9.06 9.07 21.1K
14:05 9.07 9.07 9.07 9.07 10.9K
14:06 9.05 9.05 9.05 9.05 1.0K
14:07 9.07 9.12 9.06 9.12 73.7K
14:08 9.11 9.12 9.11 9.12 46.3K
14:09 9.10 9.10 9.08 9.09 60.3K
14:10 9.09 9.11 9.08 9.11 36.6K
14:11 9.10 9.11 9.10 9.10 91.0K
14:12 9.11 9.11 9.11 9.11 58.2K
14:13 9.11 9.15 9.11 9.15 28.1K
14:14 9.15 9.17 9.15 9.16 10.0K
14:15 9.15 9.15 9.14 9.15 2.8K
14:16 9.13 9.14 9.13 9.13 19.9K
14:17 9.10 9.11 9.10 9.11 36.4K
14:18 9.10 9.10 9.10 9.10 0.7K
14:19 9.11 9.14 9.11 9.13 124.0K
14:20 9.11 9.12 9.11 9.12 10.4K
14:21 9.13 9.13 9.11 9.11 29.7K
14:22 9.12 9.12 9.10 9.11 12.9K
14:23 9.11 9.14 9.11 9.14 3.1K
14:24 9.15 9.16 9.15 9.16 62.8K
14:25 9.18 9.18 9.17 9.17 6.5K
14:26 9.15 9.15 9.15 9.15 4.6K
14:27 9.15 9.17 9.15 9.15 8.5K
14:28 9.16 9.16 9.13 9.14 9.0K
14:29 9.18 9.19 9.18 9.19 15.7K
14:30 9.18 9.19 9.16 9.16 4.6K
14:31 9.17 9.20 9.17 9.20 11.0K
14:32 9.20 9.21 9.20 9.20 56.7K
14:33 9.22 9.22 9.20 9.22 16.4K
14:34 9.22 9.22 9.20 9.20 16.2K
14:35 9.20 9.20 9.18 9.18 26.3K
14:36 9.19 9.22 9.19 9.20 19.4K
14:37 9.21 9.23 9.21 9.23 5.5K
14:38 9.25 9.26 9.25 9.25 65.7K
14:39 9.26 9.26 9.25 9.25 18.7K
14:40 9.24 9.25 9.24 9.24 20.8K
14:41 9.23 9.25 9.22 9.23 48.7K
14:42 9.25 9.25 9.25 9.24 2.2K
14:43 9.24 9.25 9.22 9.25 27.1K
14:44 9.27 9.28 9.27 9.28 10.7K
14:45 9.27 9.27 9.25 9.25 5.6K
14:46 9.25 9.26 9.25 9.25 22.3K
14:47 9.27 9.27 9.27 9.27 3.3K
14:48 9.27 9.27 9.26 9.27 10.1K
14:49 9.27 9.27 9.26 9.26 8.4K
14:50 9.27 9.27 9.25 9.25 2.1K
14:51 9.24 9.24 9.22 9.23 13.3K
14:52 9.20 9.21 9.19 9.19 99.5K
14:53 9.19 9.19 9.16 9.16 67.3K
14:54 9.16 9.21 9.16 9.21 55.6K
14:55 9.22 9.23 9.22 9.22 51.4K
14:56 9.20 9.21 9.20 9.21 10.0K
14:57 9.22 9.22 9.19 9.19 51.4K
14:58 9.20 9.23 9.20 9.23 22.4K
14:59 9.25 9.25 9.25 9.24 13.1K
15:00 9.22 9.26 9.22 9.26 30.5K
15:01 9.27 9.28 9.26 9.28 29.9K
15:02 9.28 9.30 9.28 9.29 149.5K
15:03 9.28 9.28 9.27 9.27 62.2K
15:04 9.25 9.25 9.22 9.22 59.8K
15:05 9.21 9.21 9.20 9.20 43.6K
15:06 9.21 9.21 9.18 9.18 56.9K
15:07 9.17 9.18 9.16 9.16 35.2K
15:08 9.16 9.16 9.10 9.13 20.4K
15:09 9.15 9.17 9.14 9.14 18.9K
15:10 9.14 9.17 9.14 9.16 10.5K
15:11 9.16 9.16 9.13 9.15 8.4K
15:12 9.16 9.16 9.15 9.15 23.4K
15:13 9.16 9.17 9.16 9.16 8.7K
15:14 9.15 9.18 9.15 9.18 20.3K
15:15 9.17 9.17 9.16 9.17 35.5K
15:16 9.17 9.17 9.16 9.16 8.8K
15:17 9.15 9.17 9.15 9.16 3.7K
15:18 9.17 9.17 9.14 9.14 22.0K
15:19 9.14 9.18 9.14 9.18 13.7K
15:20 9.16 9.16 9.13 9.14 7.5K
15:21 9.14 9.15 9.13 9.13 14.7K
15:22 9.15 9.16 9.15 9.15 2.3K
15:23 9.15 9.16 9.14 9.14 42.8K
15:24 9.16 9.16 9.16 9.16 47.1K
15:25 9.14 9.14 9.10 9.10 31.7K
15:26 9.08 9.11 9.08 9.09 32.9K
15:27 9.07 9.09 9.06 9.06 14.8K
15:28 9.07 9.07 9.03 9.03 85.2K
15:29 9.04 9.04 9.04 9.04 4.2K
15:30 9.04 9.04 9.00 9.00 10.6K
15:31 9.02 9.04 9.02 9.03 404.0K
15:32 9.03 9.06 9.03 9.05 804.7K
15:33 9.04 9.08 9.04 9.08 37.9K
15:34 9.09 9.09 9.08 9.08 16.0K
15:35 9.07 9.07 9.03 9.03 36.4K
15:36 9.03 9.03 9.03 9.03 16.0K
15:37 9.03 9.03 9.02 9.03 9.0K
15:38 9.00 9.00 8.97 8.97 66.0K
15:39 8.98 8.98 8.96 8.96 26.0K
15:40 8.98 9.01 8.96 9.01 34.7K
15:41 9.00 9.00 8.97 8.97 36.4K
15:42 8.97 8.97 8.92 8.93 40.7K
15:43 8.94 8.95 8.93 8.94 50.3K
15:44 8.96 8.99 8.96 8.98 100.7K
15:45 8.95 8.95 8.95 8.95 25.3K
15:46 8.97 8.98 8.95 8.98 25.9K
15:47 8.99 8.99 8.96 8.96 15.9K
15:48 8.98 8.98 8.97 8.97 12.7K
15:49 9.00 9.00 9.00 9.00 28.7K
15:50 8.96 8.97 8.96 8.96 84.3K
15:51 8.96 8.96 8.90 8.94 28.0K
15:52 8.95 9.01 8.95 9.01 51.0K
15:53 9.02 9.05 9.02 9.03 43.9K
15:54 9.02 9.07 9.02 9.06 190.1K
15:55 9.02 9.02 9.00 9.01 137.2K
15:56 9.02 9.02 9.01 9.01 8.1K
15:57 9.01 9.01 8.98 8.98 17.1K
15:58 8.97 8.97 8.95 8.96 79.4K
15:59 8.98 8.99 8.97 8.98 52.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据