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 9.35 9.36 9.28 9.31 1,029.5K
09:31 9.29 9.34 9.29 9.32 28.2K
09:32 9.31 9.34 9.24 9.24 115.3K
09:33 9.24 9.24 9.15 9.20 80.5K
09:34 9.20 9.24 9.19 9.19 81.8K
09:35 9.22 9.28 9.21 9.27 72.2K
09:36 9.29 9.30 9.25 9.25 71.3K
09:37 9.26 9.26 9.23 9.24 47.4K
09:38 9.24 9.26 9.24 9.26 114.7K
09:39 9.24 9.29 9.23 9.28 95.7K
09:40 9.26 9.29 9.23 9.23 87.7K
09:41 9.24 9.24 9.21 9.22 71.5K
09:42 9.23 9.23 9.20 9.20 65.6K
09:43 9.20 9.22 9.17 9.18 89.5K
09:44 9.17 9.18 9.15 9.17 62.2K
09:45 9.17 9.19 9.12 9.12 56.0K
09:46 9.13 9.13 9.06 9.06 130.2K
09:47 9.07 9.11 9.06 9.11 128.2K
09:48 9.12 9.12 9.06 9.09 67.7K
09:49 9.09 9.10 9.06 9.07 40.0K
09:50 9.06 9.07 9.04 9.06 46.2K
09:51 9.07 9.09 9.06 9.07 63.6K
09:52 9.06 9.07 9.04 9.05 108.6K
09:53 9.05 9.05 8.99 9.01 139.8K
09:54 9.02 9.04 9.01 9.04 42.9K
09:55 9.00 9.01 8.96 8.96 95.7K
09:56 8.97 8.97 8.92 8.92 72.7K
09:57 8.91 8.95 8.89 8.95 84.0K
09:58 8.94 8.98 8.94 8.98 60.7K
09:59 8.99 8.99 8.97 8.97 123.1K
10:00 8.97 9.05 8.97 9.04 83.7K
10:01 9.04 9.04 9.01 9.02 140.8K
10:02 9.01 9.02 8.98 9.01 118.5K
10:03 9.00 9.00 8.97 8.97 139.6K
10:04 8.96 8.98 8.92 8.92 73.9K
10:05 8.93 8.94 8.91 8.91 85.4K
10:06 8.92 8.93 8.90 8.92 56.2K
10:07 8.92 8.93 8.89 8.91 158.6K
10:08 8.90 8.91 8.88 8.91 84.3K
10:09 8.91 8.93 8.88 8.89 84.7K
10:10 8.89 8.91 8.88 8.90 157.2K
10:11 8.90 8.90 8.87 8.88 63.2K
10:12 8.87 8.87 8.80 8.81 196.1K
10:13 8.82 8.84 8.82 8.82 49.9K
10:14 8.82 8.86 8.82 8.85 55.9K
10:15 8.86 8.86 8.81 8.82 30.6K
10:16 8.82 8.82 8.79 8.79 82.4K
10:17 8.79 8.79 8.76 8.78 70.2K
10:18 8.78 8.80 8.77 8.77 83.3K
10:19 8.76 8.78 8.75 8.77 122.2K
10:20 8.77 8.77 8.75 8.77 85.9K
10:21 8.77 8.77 8.74 8.74 61.3K
10:22 8.74 8.74 8.70 8.70 41.2K
10:23 8.70 8.70 8.68 8.70 105.0K
10:24 8.69 8.76 8.69 8.75 36.3K
10:25 8.75 8.77 8.75 8.76 34.1K
10:26 8.76 8.79 8.74 8.79 79.8K
10:27 8.78 8.80 8.78 8.80 50.6K
10:28 8.80 8.80 8.78 8.79 68.5K
10:29 8.78 8.78 8.77 8.78 61.0K
10:30 8.77 8.78 8.76 8.77 60.6K
10:31 8.77 8.79 8.76 8.79 39.7K
10:32 8.80 8.81 8.79 8.81 47.3K
10:33 8.82 8.82 8.79 8.79 76.7K
10:34 8.79 8.80 8.78 8.79 26.3K
10:35 8.81 8.81 8.79 8.81 43.9K
10:36 8.82 8.83 8.81 8.82 32.6K
10:37 8.81 8.83 8.81 8.83 17.8K
10:38 8.83 8.83 8.80 8.80 34.9K
10:39 8.80 8.80 8.78 8.79 11.8K
10:40 8.79 8.81 8.79 8.80 18.9K
10:41 8.79 8.80 8.78 8.80 28.7K
10:42 8.80 8.80 8.77 8.77 28.3K
10:43 8.78 8.78 8.77 8.77 18.4K
10:44 8.77 8.78 8.76 8.77 30.7K
10:45 8.76 8.77 8.75 8.75 102.2K
10:46 8.74 8.74 8.72 8.74 54.9K
10:47 8.73 8.74 8.73 8.74 18.2K
10:48 8.74 8.74 8.73 8.74 10.1K
10:49 8.73 8.74 8.72 8.72 7.6K
10:50 8.73 8.76 8.73 8.76 17.1K
10:51 8.77 8.77 8.76 8.77 10.8K
10:52 8.78 8.80 8.78 8.80 30.0K
10:53 8.82 8.84 8.82 8.84 56.9K
10:54 8.84 8.84 8.82 8.82 46.9K
10:55 8.82 8.82 8.80 8.82 37.2K
10:56 8.82 8.83 8.80 8.81 42.2K
10:57 8.81 8.81 8.81 8.81 54.5K
10:58 8.81 8.82 8.81 8.82 55.4K
10:59 8.82 8.82 8.80 8.82 167.2K
11:00 8.82 8.85 8.81 8.85 51.6K
11:01 8.84 8.85 8.83 8.82 32.2K
11:02 8.85 8.85 8.85 8.85 3.8K
11:03 8.85 8.86 8.83 8.83 40.9K
11:04 8.82 8.83 8.82 8.82 37.7K
11:05 8.83 8.84 8.83 8.84 35.7K
11:06 8.83 8.84 8.81 8.84 51.4K
11:07 8.83 8.84 8.83 8.83 29.6K
11:08 8.83 8.85 8.83 8.85 41.6K
11:09 8.84 8.86 8.84 8.85 47.5K
11:10 8.85 8.86 8.84 8.86 11.4K
11:11 8.86 8.86 8.83 8.84 27.6K
11:12 8.83 8.83 8.83 8.82 45.6K
11:13 8.81 8.85 8.81 8.84 39.4K
11:14 8.82 8.82 8.81 8.82 14.4K
11:15 8.80 8.81 8.80 8.81 9.2K
11:16 8.81 8.81 8.80 8.81 2.7K
11:17 8.81 8.81 8.80 8.81 62.1K
11:18 8.81 8.82 8.81 8.82 17.7K
11:19 8.81 8.83 8.81 8.83 17.6K
11:20 8.83 8.85 8.83 8.85 187.5K
11:21 8.85 8.85 8.83 8.84 24.9K
11:22 8.82 8.82 8.81 8.81 10.4K
11:23 8.81 8.81 8.80 8.80 9.6K
11:24 8.79 8.79 8.76 8.76 44.7K
11:25 8.75 8.75 8.73 8.73 40.9K
11:26 8.74 8.74 8.73 8.74 67.8K
11:27 8.75 8.75 8.75 8.75 23.6K
11:28 8.74 8.74 8.73 8.74 41.3K
11:29 8.74 8.78 8.74 8.78 68.5K
11:30 8.78 8.81 8.78 8.79 60.2K
11:31 8.80 8.80 8.80 8.80 11.3K
11:32 8.82 8.82 8.81 8.81 17.1K
11:33 8.81 8.82 8.81 8.81 5.9K
11:34 8.81 8.81 8.81 8.81 26.0K
11:35 8.81 8.81 8.79 8.79 26.2K
11:36 8.78 8.78 8.78 8.78 3.6K
11:37 8.77 8.77 8.75 8.75 3.9K
11:38 8.75 8.76 8.75 8.76 1.6K
11:39 8.76 8.77 8.75 8.77 28.3K
11:40 8.77 8.78 8.77 8.77 25.2K
11:41 8.77 8.77 8.75 8.74 45.1K
11:42 8.74 8.75 8.74 8.75 14.4K
11:43 8.75 8.75 8.75 8.74 3.4K
11:44 8.75 8.75 8.75 8.75 20.1K
11:45 8.75 8.76 8.75 8.76 53.7K
11:46 8.75 8.76 8.75 8.76 5.3K
11:47 8.77 8.77 8.76 8.76 12.0K
11:48 8.74 8.74 8.74 8.74 20.2K
11:49 8.73 8.73 8.72 8.73 33.2K
11:50 8.73 8.73 8.71 8.71 39.7K
11:51 8.71 8.71 8.70 8.71 36.8K
11:52 8.70 8.70 8.66 8.66 95.1K
11:53 8.67 8.67 8.65 8.65 77.8K
11:54 8.66 8.67 8.66 8.67 20.1K
11:55 8.67 8.67 8.66 8.66 12.4K
11:56 8.65 8.65 8.60 8.62 231.6K
11:57 8.61 8.61 8.59 8.60 57.5K
11:58 8.60 8.62 8.58 8.62 33.8K
11:59 8.62 8.62 8.60 8.61 5.8K
12:00 8.61 8.62 8.58 8.58 17.6K
12:01 8.59 8.60 8.58 8.57 658.4K
12:02 8.58 8.59 8.58 8.58 25.9K
12:03 8.58 8.59 8.58 8.57 22.3K
12:04 8.56 8.59 8.56 8.57 49.6K
12:05 8.58 8.63 8.58 8.63 14.4K
12:06 8.63 8.63 8.62 8.63 22.0K
12:07 8.63 8.63 8.62 8.62 43.1K
12:08 8.62 8.64 8.62 8.63 60.0K
12:09 8.62 8.62 8.60 8.62 53.3K
12:10 8.60 8.60 8.58 8.59 68.0K
12:11 8.60 8.60 8.59 8.60 23.7K
12:12 8.59 8.59 8.56 8.56 94.4K
12:13 8.57 8.57 8.54 8.55 30.8K
12:14 8.54 8.57 8.53 8.57 55.6K
12:15 8.57 8.57 8.54 8.54 27.4K
12:16 8.54 8.56 8.54 8.55 48.1K
12:17 8.55 8.57 8.54 8.57 58.1K
12:18 8.56 8.56 8.54 8.55 97.3K
12:19 8.55 8.56 8.55 8.56 3.8K
12:20 8.55 8.55 8.54 8.54 23.9K
12:21 8.55 8.57 8.55 8.56 37.1K
12:22 8.57 8.57 8.56 8.57 28.4K
12:23 8.56 8.56 8.55 8.55 14.6K
12:24 8.56 8.56 8.55 8.56 7.3K
12:25 8.56 8.58 8.56 8.58 56.2K
12:26 8.58 8.59 8.58 8.59 31.6K
12:27 8.59 8.60 8.58 8.59 40.2K
12:28 8.58 8.61 8.58 8.61 23.8K
12:29 8.61 8.62 8.60 8.60 32.7K
12:30 8.61 8.63 8.61 8.62 50.6K
12:31 8.61 8.62 8.61 8.61 23.2K
12:32 8.61 8.61 8.60 8.60 41.1K
12:33 8.60 8.60 8.59 8.59 13.7K
12:34 8.58 8.60 8.58 8.60 25.7K
12:35 8.61 8.63 8.61 8.63 10.9K
12:36 8.63 8.64 8.62 8.62 25.5K
12:37 8.61 8.62 8.61 8.62 12.2K
12:38 8.61 8.61 8.60 8.61 22.2K
12:39 8.62 8.64 8.62 8.64 11.4K
12:40 8.63 8.63 8.61 8.62 11.1K
12:41 8.63 8.64 8.63 8.64 15.4K
12:42 8.61 8.62 8.61 8.62 39.8K
12:43 8.62 8.62 8.61 8.62 5.7K
12:44 8.61 8.61 8.57 8.58 47.4K
12:45 8.59 8.59 8.57 8.57 68.3K
12:46 8.58 8.58 8.57 8.57 30.3K
12:47 8.56 8.56 8.56 8.56 7.9K
12:48 8.57 8.59 8.57 8.59 25.3K
12:49 8.59 8.59 8.58 8.57 24.3K
12:50 8.58 8.58 8.56 8.56 24.2K
12:51 8.55 8.57 8.55 8.57 135.5K
12:52 8.56 8.56 8.55 8.55 5.1K
12:53 8.55 8.56 8.55 8.55 44.4K
12:54 8.55 8.55 8.53 8.54 25.8K
12:55 8.52 8.54 8.52 8.53 31.5K
12:56 8.53 8.53 8.51 8.51 26.3K
12:57 8.51 8.52 8.50 8.52 59.5K
12:58 8.52 8.55 8.52 8.54 40.3K
12:59 8.54 8.54 8.52 8.52 27.2K
13:00 8.52 8.54 8.52 8.54 1.9K
13:01 8.53 8.54 8.52 8.52 22.1K
13:02 8.52 8.54 8.51 8.54 27.8K
13:03 8.54 8.54 8.53 8.53 3.0K
13:04 8.53 8.53 8.52 8.52 34.3K
13:05 8.51 8.52 8.51 8.52 55.2K
13:06 8.52 8.53 8.52 8.53 47.2K
13:07 8.53 8.54 8.53 8.54 37.0K
13:08 8.52 8.54 8.52 8.54 23.6K
13:09 8.53 8.53 8.53 8.53 3.0K
13:10 8.52 8.54 8.52 8.54 17.7K
13:11 8.55 8.55 8.53 8.53 21.2K
13:12 8.53 8.53 8.53 8.53 6.7K
13:13 8.54 8.56 8.54 8.55 19.4K
13:14 8.56 8.57 8.55 8.57 33.6K
13:15 8.57 8.57 8.57 8.57 5.4K
13:16 8.56 8.57 8.56 8.57 26.6K
13:17 8.57 8.57 8.52 8.53 46.3K
13:18 8.53 8.53 8.51 8.52 19.0K
13:19 8.53 8.53 8.53 8.53 6.8K
13:20 8.53 8.54 8.52 8.53 15.6K
13:21 8.52 8.52 8.51 8.52 10.2K
13:22 8.51 8.52 8.51 8.52 21.6K
13:23 8.52 8.52 8.52 8.52 8.0K
13:24 8.52 8.54 8.52 8.54 17.5K
13:25 8.54 8.54 8.52 8.52 3.7K
13:26 8.54 8.54 8.53 8.53 3.7K
13:27 8.51 8.51 8.51 8.51 4.1K
13:28 8.51 8.52 8.51 8.52 11.4K
13:29 8.52 8.53 8.52 8.52 12.3K
13:30 8.51 8.52 8.51 8.51 16.0K
13:31 8.50 8.51 8.49 8.49 153.7K
13:32 8.49 8.50 8.47 8.47 56.3K
13:33 8.46 8.46 8.46 8.46 19.9K
13:34 8.47 8.47 8.47 8.47 12.1K
13:35 8.46 8.47 8.46 8.47 12.7K
13:36 8.46 8.47 8.45 8.45 12.9K
13:37 8.44 8.44 8.40 8.40 66.8K
13:38 8.41 8.42 8.41 8.42 118.7K
13:39 8.43 8.43 8.41 8.41 27.8K
13:40 8.42 8.45 8.42 8.44 35.9K
13:41 8.44 8.46 8.44 8.46 10.1K
13:42 8.45 8.47 8.45 8.47 14.2K
13:43 8.47 8.47 8.45 8.45 24.5K
13:44 8.45 8.46 8.44 8.44 13.5K
13:45 8.45 8.48 8.45 8.48 15.8K
13:46 8.48 8.48 8.42 8.43 16.5K
13:47 8.43 8.45 8.43 8.45 7.5K
13:48 8.45 8.46 8.44 8.46 17.6K
13:49 8.45 8.46 8.45 8.46 10.8K
13:50 8.46 8.47 8.46 8.46 15.7K
13:51 8.46 8.46 8.45 8.45 14.6K
13:52 8.47 8.48 8.46 8.46 5.1K
13:53 8.47 8.47 8.47 8.47 20.7K
13:54 8.48 8.48 8.47 8.48 5.0K
13:55 8.48 8.48 8.47 8.47 12.4K
13:56 8.46 8.46 8.45 8.45 5.2K
13:57 8.45 8.45 8.45 8.45 2.6K
13:58 8.45 8.45 8.43 8.43 4.8K
13:59 8.43 8.44 8.42 8.43 18.8K
14:00 8.43 8.44 8.43 8.44 13.5K
14:01 8.44 8.44 8.43 8.43 15.9K
14:02 8.42 8.42 8.41 8.42 1.6K
14:03 8.42 8.42 8.40 8.40 27.2K
14:04 8.41 8.43 8.41 8.43 24.9K
14:05 8.44 8.44 8.42 8.42 3.7K
14:06 8.42 8.43 8.42 8.43 2.8K
14:07 8.43 8.43 8.43 8.43 13.3K
14:08 8.42 8.43 8.42 8.43 28.2K
14:09 8.43 8.44 8.43 8.44 22.9K
14:10 8.44 8.45 8.44 8.45 20.5K
14:11 8.45 8.47 8.44 8.47 13.8K
14:12 8.46 8.46 8.46 8.46 11.2K
14:13 8.46 8.47 8.45 8.47 18.8K
14:14 8.47 8.47 8.46 8.47 5.6K
14:15 8.47 8.47 8.46 8.47 22.0K
14:16 8.46 8.46 8.46 8.46 3.4K
14:17 8.46 8.47 8.45 8.46 8.4K
14:18 8.47 8.49 8.47 8.49 41.1K
14:19 8.49 8.49 8.49 8.49 35.7K
14:20 8.50 8.51 8.50 8.49 26.3K
14:21 8.51 8.51 8.50 8.50 12.8K
14:22 8.50 8.52 8.50 8.52 6.2K
14:23 8.52 8.52 8.51 8.52 28.0K
14:24 8.52 8.52 8.52 8.52 5.6K
14:25 8.53 8.53 8.52 8.53 22.7K
14:26 8.52 8.55 8.52 8.54 16.0K
14:27 8.54 8.55 8.53 8.53 16.9K
14:28 8.52 8.57 8.52 8.57 23.6K
14:29 8.56 8.56 8.53 8.54 27.4K
14:30 8.54 8.54 8.53 8.54 2.5K
14:31 8.55 8.55 8.55 8.55 1.0K
14:32 8.55 8.55 8.54 8.54 19.8K
14:33 8.53 8.53 8.52 8.53 3.0K
14:34 8.52 8.53 8.51 8.51 14.8K
14:35 8.52 8.52 8.51 8.51 4.1K
14:36 8.51 8.51 8.51 8.51 1.2K
14:37 8.52 8.53 8.52 8.52 10.7K
14:38 8.50 8.50 8.49 8.49 5.4K
14:39 8.50 8.50 8.50 8.49 7.1K
14:40 8.49 8.49 8.49 8.49 5.0K
14:41 8.50 8.50 8.47 8.48 6.3K
14:42 8.48 8.48 8.46 8.46 1.5K
14:43 8.47 8.47 8.45 8.46 12.5K
14:44 8.45 8.46 8.45 8.46 43.3K
14:45 8.45 8.45 8.45 8.45 3.7K
14:46 8.45 8.45 8.44 8.44 16.0K
14:47 8.44 8.44 8.42 8.41 11.8K
14:48 8.41 8.43 8.41 8.42 19.0K
14:49 8.42 8.45 8.42 8.45 20.6K
14:50 8.45 8.46 8.45 8.45 21.4K
14:51 8.44 8.45 8.44 8.44 10.0K
14:52 8.44 8.44 8.43 8.43 12.8K
14:53 8.43 8.44 8.43 8.44 37.7K
14:54 8.44 8.44 8.43 8.43 28.3K
14:55 8.42 8.42 8.42 8.42 9.7K
14:56 8.41 8.41 8.41 8.41 5.6K
14:57 8.42 8.43 8.42 8.41 8.3K
14:58 8.42 8.42 8.41 8.40 46.7K
14:59 8.42 8.42 8.41 8.42 12.6K
15:00 8.41 8.47 8.41 8.47 14.2K
15:01 8.47 8.48 8.46 8.48 13.0K
15:02 8.48 8.51 8.48 8.50 26.7K
15:03 8.50 8.50 8.48 8.49 22.7K
15:04 8.51 8.52 8.51 8.51 7.6K
15:05 8.50 8.50 8.49 8.49 6.5K
15:06 8.50 8.50 8.48 8.48 12.7K
15:07 8.48 8.48 8.46 8.46 37.2K
15:08 8.47 8.50 8.47 8.49 23.4K
15:09 8.49 8.50 8.49 8.49 24.8K
15:10 8.50 8.50 8.50 8.50 3.6K
15:11 8.49 8.49 8.48 8.49 7.9K
15:12 8.49 8.49 8.48 8.48 8.0K
15:13 8.47 8.47 8.47 8.47 5.0K
15:14 8.48 8.49 8.48 8.49 6.4K
15:15 8.48 8.50 8.48 8.49 28.4K
15:16 8.49 8.51 8.49 8.50 23.8K
15:17 8.52 8.53 8.52 8.53 36.0K
15:18 8.52 8.53 8.52 8.52 13.8K
15:19 8.52 8.55 8.52 8.55 38.3K
15:20 8.54 8.54 8.52 8.53 10.6K
15:21 8.54 8.54 8.53 8.54 1.6K
15:22 8.53 8.53 8.53 8.53 13.6K
15:23 8.54 8.54 8.54 8.54 57.7K
15:24 8.54 8.55 8.54 8.54 27.7K
15:25 8.53 8.53 8.51 8.52 19.4K
15:26 8.52 8.53 8.52 8.53 19.5K
15:27 8.54 8.54 8.54 8.54 2.3K
15:28 8.53 8.53 8.51 8.51 13.4K
15:29 8.50 8.50 8.48 8.48 16.2K
15:30 8.49 8.50 8.49 8.49 10.1K
15:31 8.48 8.48 8.47 8.47 22.4K
15:32 8.49 8.50 8.49 8.50 0.7K
15:33 8.51 8.51 8.49 8.50 10.2K
15:34 8.50 8.50 8.50 8.49 8.6K
15:35 8.51 8.51 8.50 8.51 3.2K
15:36 8.50 8.50 8.48 8.48 3.9K
15:37 8.50 8.50 8.48 8.49 23.7K
15:38 8.51 8.51 8.50 8.50 4.5K
15:39 8.51 8.51 8.51 8.51 8.4K
15:40 8.50 8.52 8.50 8.52 26.9K
15:41 8.52 8.54 8.51 8.54 23.6K
15:42 8.54 8.54 8.51 8.52 11.5K
15:43 8.52 8.54 8.52 8.54 6.7K
15:44 8.54 8.54 8.53 8.53 20.5K
15:45 8.54 8.55 8.53 8.54 33.3K
15:46 8.53 8.53 8.52 8.53 48.2K
15:47 8.55 8.56 8.55 8.56 21.4K
15:48 8.55 8.56 8.55 8.55 60.8K
15:49 8.56 8.61 8.56 8.60 61.1K
15:50 8.60 8.60 8.57 8.58 148.7K
15:51 8.58 8.58 8.57 8.57 17.2K
15:52 8.56 8.57 8.55 8.56 36.2K
15:53 8.55 8.57 8.55 8.56 32.5K
15:54 8.56 8.56 8.54 8.56 37.0K
15:55 8.56 8.58 8.56 8.58 100.8K
15:56 8.59 8.59 8.58 8.59 39.1K
15:57 8.59 8.59 8.59 8.59 3.6K
15:58 8.58 8.60 8.58 8.59 17.5K
15:59 8.58 8.58 8.55 8.55 573.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据