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 8.19 8.30 8.12 8.29 975.5K
09:31 8.29 8.38 8.28 8.32 95.1K
09:32 8.30 8.32 8.25 8.25 60.0K
09:33 8.25 8.26 8.22 8.22 55.6K
09:34 8.24 8.24 8.19 8.23 58.6K
09:35 8.25 8.25 8.18 8.20 87.9K
09:36 8.18 8.23 8.17 8.18 43.8K
09:37 8.16 8.16 8.15 8.16 50.2K
09:38 8.13 8.16 8.12 8.14 89.2K
09:39 8.15 8.17 8.10 8.11 412.4K
09:40 8.11 8.16 8.11 8.15 143.8K
09:41 8.15 8.15 8.12 8.15 83.9K
09:42 8.14 8.19 8.13 8.15 36.3K
09:43 8.16 8.21 8.16 8.21 96.9K
09:44 8.20 8.23 8.19 8.23 48.8K
09:45 8.27 8.31 8.27 8.31 53.1K
09:46 8.31 8.32 8.28 8.28 33.0K
09:47 8.29 8.33 8.28 8.29 44.3K
09:48 8.29 8.31 8.25 8.31 13.7K
09:49 8.32 8.38 8.32 8.37 79.7K
09:50 8.38 8.38 8.33 8.34 50.4K
09:51 8.35 8.35 8.34 8.34 31.2K
09:52 8.34 8.35 8.33 8.35 44.0K
09:53 8.35 8.39 8.32 8.39 15.5K
09:54 8.41 8.47 8.41 8.45 124.6K
09:55 8.45 8.47 8.45 8.47 61.5K
09:56 8.44 8.44 8.43 8.43 50.1K
09:57 8.43 8.43 8.39 8.42 29.5K
09:58 8.42 8.44 8.39 8.40 24.7K
09:59 8.41 8.42 8.40 8.41 38.7K
10:00 8.41 8.43 8.41 8.43 35.5K
10:01 8.44 8.45 8.39 8.39 37.8K
10:02 8.38 8.43 8.37 8.43 54.1K
10:03 8.42 8.42 8.41 8.40 18.2K
10:04 8.40 8.42 8.40 8.42 19.4K
10:05 8.41 8.43 8.41 8.43 20.1K
10:06 8.42 8.44 8.41 8.44 28.4K
10:07 8.44 8.44 8.37 8.38 24.6K
10:08 8.34 8.35 8.33 8.34 12.8K
10:09 8.33 8.36 8.33 8.35 27.0K
10:10 8.34 8.34 8.30 8.32 16.6K
10:11 8.32 8.36 8.32 8.35 20.3K
10:12 8.36 8.37 8.35 8.36 14.6K
10:13 8.36 8.41 8.36 8.41 15.8K
10:14 8.42 8.43 8.42 8.43 16.5K
10:15 8.43 8.43 8.41 8.41 10.0K
10:16 8.40 8.42 8.40 8.40 14.1K
10:17 8.39 8.40 8.39 8.39 7.5K
10:18 8.40 8.40 8.38 8.38 7.7K
10:19 8.38 8.40 8.38 8.40 10.3K
10:20 8.40 8.40 8.35 8.35 46.2K
10:21 8.34 8.37 8.34 8.36 23.1K
10:22 8.35 8.36 8.35 8.35 10.4K
10:23 8.36 8.36 8.34 8.34 8.4K
10:24 8.35 8.37 8.35 8.37 18.9K
10:25 8.37 8.39 8.36 8.39 13.4K
10:26 8.37 8.37 8.37 8.37 10.0K
10:27 8.36 8.36 8.36 8.36 6.6K
10:28 8.36 8.38 8.35 8.38 16.6K
10:29 8.38 8.41 8.38 8.42 19.5K
10:30 8.42 8.43 8.40 8.41 46.3K
10:31 8.42 8.42 8.40 8.41 47.9K
10:32 8.41 8.42 8.40 8.42 37.6K
10:33 8.42 8.42 8.42 8.42 10.3K
10:34 8.43 8.46 8.43 8.45 37.3K
10:35 8.46 8.46 8.45 8.45 82.0K
10:36 8.46 8.50 8.46 8.49 40.4K
10:37 8.49 8.53 8.49 8.52 43.5K
10:38 8.53 8.55 8.53 8.55 58.2K
10:39 8.55 8.55 8.53 8.53 32.2K
10:40 8.53 8.53 8.49 8.51 36.0K
10:41 8.50 8.50 8.48 8.49 36.8K
10:42 8.51 8.54 8.50 8.53 50.6K
10:43 8.56 8.56 8.53 8.53 69.9K
10:44 8.52 8.53 8.51 8.53 37.4K
10:45 8.53 8.56 8.52 8.56 12.6K
10:46 8.55 8.55 8.52 8.53 19.7K
10:47 8.53 8.53 8.52 8.52 25.7K
10:48 8.52 8.52 8.50 8.50 52.6K
10:49 8.51 8.51 8.50 8.51 26.9K
10:50 8.51 8.53 8.49 8.49 32.2K
10:51 8.49 8.50 8.49 8.49 15.3K
10:52 8.51 8.54 8.51 8.54 27.9K
10:53 8.53 8.58 8.53 8.58 43.5K
10:54 8.58 8.62 8.58 8.62 66.4K
10:55 8.61 8.65 8.61 8.65 52.8K
10:56 8.66 8.66 8.61 8.63 102.6K
10:57 8.60 8.61 8.60 8.61 49.2K
10:58 8.60 8.60 8.59 8.59 37.5K
10:59 8.59 8.59 8.58 8.59 19.2K
11:00 8.60 8.60 8.58 8.57 465.0K
11:01 8.58 8.58 8.58 8.57 435.0K
11:02 8.58 8.58 8.56 8.57 24.0K
11:03 8.56 8.57 8.56 8.56 66.6K
11:04 8.56 8.61 8.55 8.61 55.3K
11:05 8.63 8.63 8.62 8.63 11.3K
11:06 8.62 8.63 8.61 8.62 66.9K
11:07 8.61 8.62 8.59 8.59 37.6K
11:08 8.58 8.58 8.54 8.54 53.0K
11:09 8.54 8.56 8.54 8.56 63.0K
11:10 8.55 8.56 8.54 8.56 85.7K
11:11 8.55 8.55 8.52 8.53 40.1K
11:12 8.54 8.54 8.51 8.52 30.6K
11:13 8.52 8.53 8.52 8.53 9.9K
11:14 8.52 8.53 8.52 8.53 18.3K
11:15 8.52 8.52 8.49 8.49 19.7K
11:16 8.50 8.50 8.48 8.49 66.7K
11:17 8.49 8.52 8.49 8.52 73.4K
11:18 8.51 8.52 8.50 8.52 5.6K
11:19 8.52 8.53 8.52 8.53 7.0K
11:20 8.54 8.55 8.51 8.51 46.3K
11:21 8.50 8.52 8.50 8.51 21.6K
11:22 8.51 8.51 8.50 8.50 7.9K
11:23 8.52 8.53 8.52 8.53 12.0K
11:24 8.53 8.54 8.53 8.54 11.0K
11:25 8.54 8.55 8.54 8.55 18.1K
11:26 8.55 8.55 8.54 8.54 17.2K
11:27 8.53 8.54 8.53 8.53 47.8K
11:28 8.53 8.53 8.53 8.53 12.3K
11:29 8.53 8.53 8.52 8.52 3.7K
11:30 8.51 8.51 8.48 8.48 26.3K
11:31 8.48 8.49 8.47 8.47 19.5K
11:32 8.48 8.48 8.46 8.46 22.0K
11:33 8.46 8.46 8.44 8.44 9.6K
11:34 8.45 8.45 8.43 8.43 13.0K
11:35 8.45 8.46 8.45 8.46 8.3K
11:36 8.45 8.45 8.43 8.43 28.3K
11:37 8.44 8.44 8.42 8.43 26.4K
11:38 8.43 8.43 8.43 8.42 8.2K
11:39 8.42 8.42 8.41 8.41 43.2K
11:40 8.41 8.41 8.39 8.40 35.3K
11:41 8.39 8.39 8.39 8.39 12.0K
11:42 8.38 8.40 8.38 8.40 40.2K
11:43 8.40 8.40 8.40 8.40 7.6K
11:44 8.39 8.40 8.38 8.40 5.2K
11:45 8.40 8.42 8.40 8.40 11.7K
11:46 8.38 8.39 8.38 8.39 4.3K
11:47 8.37 8.38 8.35 8.36 34.9K
11:48 8.35 8.35 8.33 8.35 5.9K
11:49 8.36 8.36 8.36 8.36 2.2K
11:50 8.35 8.36 8.35 8.36 7.4K
11:51 8.36 8.38 8.36 8.38 36.1K
11:52 8.38 8.39 8.36 8.36 45.5K
11:53 8.38 8.40 8.38 8.40 53.4K
11:54 8.40 8.40 8.39 8.39 4.4K
11:55 8.40 8.40 8.39 8.40 14.5K
11:56 8.40 8.40 8.38 8.39 28.0K
11:57 8.38 8.38 8.38 8.38 4.1K
11:58 8.35 8.35 8.31 8.32 13.3K
11:59 8.32 8.32 8.32 8.33 5.6K
12:00 8.32 8.32 8.31 8.31 54.0K
12:01 8.31 8.32 8.30 8.31 36.6K
12:02 8.31 8.32 8.31 8.32 19.0K
12:03 8.32 8.32 8.32 8.32 50.5K
12:04 8.33 8.33 8.32 8.32 9.6K
12:05 8.31 8.32 8.29 8.29 81.2K
12:06 8.29 8.32 8.29 8.32 156.3K
12:07 8.34 8.35 8.33 8.33 16.7K
12:08 8.33 8.33 8.30 8.32 25.3K
12:09 8.33 8.35 8.33 8.35 3.6K
12:10 8.36 8.37 8.35 8.35 5.5K
12:11 8.35 8.36 8.35 8.36 10.4K
12:12 8.35 8.35 8.35 8.35 1.7K
12:13 8.35 8.36 8.34 8.36 29.7K
12:14 8.37 8.37 8.37 8.37 3.9K
12:15 8.40 8.40 8.40 8.40 23.0K
12:16 8.41 8.43 8.41 8.43 25.3K
12:17 8.43 8.43 8.43 8.43 8.7K
12:18 8.43 8.44 8.43 8.44 21.1K
12:19 8.44 8.45 8.44 8.45 11.1K
12:20 8.44 8.44 8.43 8.44 26.2K
12:21 8.43 8.43 8.41 8.42 10.1K
12:22 8.43 8.43 8.40 8.40 6.4K
12:23 8.41 8.41 8.41 8.40 14.8K
12:25 8.39 8.40 8.38 8.38 13.1K
12:26 8.37 8.38 8.37 8.37 14.6K
12:27 8.38 8.39 8.38 8.39 2.9K
12:28 8.39 8.39 8.39 8.39 11.6K
12:29 8.37 8.37 8.36 8.36 42.5K
12:30 8.36 8.38 8.36 8.38 3.1K
12:31 8.38 8.39 8.38 8.38 22.9K
12:32 8.39 8.40 8.39 8.39 1.0K
12:33 8.39 8.40 8.39 8.40 43.8K
12:34 8.39 8.39 8.39 8.39 0.2K
12:35 8.37 8.37 8.37 8.37 1.7K
12:36 8.36 8.36 8.35 8.36 3.4K
12:37 8.36 8.36 8.36 8.36 16.7K
12:38 8.35 8.35 8.34 8.35 10.4K
12:39 8.36 8.36 8.36 8.36 10.4K
12:40 8.36 8.36 8.34 8.34 8.2K
12:41 8.36 8.36 8.36 8.36 9.8K
12:42 8.36 8.36 8.35 8.36 18.3K
12:43 8.37 8.39 8.37 8.39 8.0K
12:44 8.39 8.39 8.38 8.38 1.7K
12:45 8.38 8.38 8.38 8.38 18.6K
12:46 8.36 8.36 8.36 8.36 13.8K
12:47 8.34 8.34 8.34 8.34 0.6K
12:48 8.33 8.33 8.32 8.32 6.6K
12:49 8.32 8.33 8.32 8.33 2.9K
12:50 8.32 8.32 8.30 8.30 28.6K
12:51 8.29 8.30 8.29 8.30 6.2K
12:52 8.31 8.31 8.31 8.31 3.5K
12:53 8.32 8.33 8.32 8.33 15.4K
12:54 8.32 8.32 8.32 8.32 4.0K
12:55 8.32 8.32 8.32 8.32 10.5K
12:56 8.30 8.30 8.30 8.30 7.1K
12:57 8.30 8.30 8.29 8.28 5.2K
12:58 8.26 8.27 8.26 8.27 2.0K
12:59 8.26 8.27 8.25 8.25 2.7K
13:00 8.26 8.28 8.26 8.27 21.4K
13:01 8.27 8.28 8.27 8.28 9.5K
13:02 8.26 8.27 8.25 8.27 15.8K
13:03 8.28 8.28 8.28 8.28 1.0K
13:04 8.29 8.29 8.27 8.28 35.8K
13:05 8.27 8.27 8.25 8.25 6.9K
13:06 8.27 8.27 8.27 8.27 2.2K
13:07 8.29 8.29 8.28 8.28 1.9K
13:08 8.28 8.28 8.28 8.28 8.8K
13:09 8.29 8.29 8.28 8.28 4.9K
13:10 8.27 8.28 8.27 8.27 14.0K
13:11 8.27 8.31 8.27 8.31 21.4K
13:12 8.31 8.31 8.30 8.31 1.7K
13:13 8.31 8.31 8.30 8.31 5.1K
13:14 8.31 8.31 8.30 8.30 4.3K
13:16 8.32 8.33 8.32 8.33 5.1K
13:17 8.33 8.33 8.33 8.32 6.3K
13:18 8.32 8.32 8.32 8.32 12.0K
13:19 8.33 8.33 8.33 8.33 3.1K
13:20 8.30 8.32 8.30 8.32 12.2K
13:21 8.32 8.32 8.32 8.32 0.5K
13:22 8.31 8.31 8.29 8.29 17.3K
13:23 8.29 8.29 8.28 8.28 6.0K
13:24 8.28 8.28 8.28 8.28 6.1K
13:25 8.30 8.30 8.28 8.28 3.9K
13:26 8.28 8.29 8.28 8.29 5.5K
13:27 8.29 8.30 8.28 8.28 10.3K
13:28 8.28 8.28 8.28 8.28 0.5K
13:29 8.27 8.27 8.24 8.24 16.6K
13:30 8.24 8.26 8.24 8.25 14.1K
13:31 8.25 8.25 8.24 8.25 9.3K
13:33 8.25 8.26 8.25 8.26 5.9K
13:34 8.26 8.26 8.25 8.26 6.2K
13:35 8.25 8.25 8.25 8.25 8.7K
13:36 8.24 8.24 8.22 8.22 6.0K
13:37 8.23 8.24 8.23 8.24 14.0K
13:38 8.24 8.24 8.23 8.23 10.5K
13:39 8.25 8.25 8.25 8.25 0.9K
13:40 8.25 8.25 8.23 8.24 16.7K
13:41 8.25 8.25 8.25 8.25 11.1K
13:42 8.24 8.25 8.24 8.24 0.8K
13:43 8.25 8.25 8.24 8.24 6.7K
13:44 8.24 8.25 8.24 8.25 147.8K
13:45 8.27 8.27 8.27 8.27 12.2K
13:46 8.28 8.30 8.27 8.30 23.3K
13:47 8.31 8.32 8.31 8.32 9.1K
13:48 8.31 8.31 8.30 8.30 2.5K
13:49 8.31 8.32 8.31 8.32 17.6K
13:50 8.33 8.35 8.33 8.35 4.1K
13:51 8.35 8.35 8.33 8.33 44.1K
13:52 8.30 8.30 8.30 8.30 5.1K
13:53 8.31 8.31 8.28 8.28 1.8K
13:54 8.27 8.27 8.25 8.26 12.3K
13:55 8.26 8.27 8.26 8.27 7.0K
13:56 8.27 8.28 8.27 8.28 12.7K
13:57 8.29 8.29 8.29 8.29 2.7K
13:58 8.28 8.28 8.28 8.28 0.5K
13:59 8.28 8.28 8.28 8.28 9.3K
14:00 8.30 8.30 8.30 8.30 0.7K
14:01 8.30 8.30 8.30 8.30 2.3K
14:03 8.31 8.31 8.31 8.31 0.8K
14:04 8.31 8.31 8.31 8.31 3.1K
14:05 8.31 8.33 8.31 8.32 10.0K
14:06 8.32 8.32 8.32 8.32 0.5K
14:07 8.33 8.33 8.32 8.32 7.0K
14:08 8.33 8.34 8.32 8.34 33.5K
14:09 8.35 8.37 8.35 8.35 14.6K
14:10 8.35 8.36 8.35 8.36 9.1K
14:11 8.34 8.34 8.31 8.31 7.7K
14:12 8.33 8.33 8.33 8.32 0.3K
14:14 8.32 8.32 8.32 8.32 4.1K
14:15 8.33 8.33 8.33 8.32 0.4K
14:16 8.35 8.36 8.34 8.35 12.2K
14:17 8.35 8.35 8.35 8.35 17.2K
14:18 8.34 8.34 8.32 8.32 11.2K
14:19 8.32 8.32 8.32 8.32 5.6K
14:20 8.32 8.32 8.32 8.32 0.1K
14:21 8.32 8.32 8.32 8.32 1.2K
14:22 8.31 8.32 8.31 8.32 13.1K
14:24 8.33 8.33 8.33 8.32 9.6K
14:25 8.32 8.32 8.32 8.32 1.2K
14:26 8.32 8.32 8.32 8.32 2.8K
14:27 8.32 8.32 8.31 8.31 0.5K
14:28 8.31 8.32 8.31 8.32 0.7K
14:30 8.31 8.32 8.31 8.32 5.7K
14:32 8.30 8.30 8.28 8.29 11.2K
14:33 8.31 8.31 8.31 8.31 3.5K
14:34 8.30 8.31 8.30 8.31 9.1K
14:35 8.32 8.33 8.32 8.33 4.7K
14:36 8.34 8.34 8.32 8.32 6.7K
14:37 8.34 8.34 8.34 8.34 10.8K
14:38 8.34 8.34 8.33 8.32 10.3K
14:39 8.34 8.36 8.34 8.36 4.3K
14:40 8.34 8.35 8.34 8.35 10.2K
14:41 8.36 8.37 8.34 8.37 5.7K
14:42 8.37 8.40 8.37 8.39 14.9K
14:43 8.38 8.38 8.38 8.38 5.1K
14:44 8.38 8.38 8.38 8.38 1.1K
14:45 8.37 8.38 8.37 8.38 7.6K
14:46 8.38 8.39 8.38 8.39 19.9K
14:47 8.38 8.38 8.38 8.38 2.3K
14:48 8.39 8.39 8.39 8.39 0.2K
14:49 8.39 8.39 8.39 8.39 12.4K
14:50 8.39 8.39 8.39 8.39 10.3K
14:51 8.40 8.40 8.40 8.40 6.5K
14:52 8.41 8.42 8.41 8.42 24.3K
14:53 8.42 8.42 8.38 8.38 15.0K
14:54 8.39 8.40 8.39 8.40 7.5K
14:55 8.39 8.39 8.37 8.37 13.6K
14:56 8.36 8.37 8.36 8.37 10.8K
14:57 8.35 8.36 8.34 8.34 5.1K
14:58 8.34 8.35 8.34 8.34 9.9K
14:59 8.33 8.34 8.32 8.32 6.7K
15:00 8.32 8.33 8.32 8.33 10.1K
15:01 8.32 8.34 8.32 8.34 7.1K
15:02 8.34 8.34 8.34 8.34 0.8K
15:03 8.34 8.34 8.33 8.33 10.4K
15:04 8.34 8.34 8.34 8.34 6.4K
15:05 8.33 8.33 8.33 8.33 16.5K
15:06 8.33 8.34 8.33 8.34 5.7K
15:07 8.35 8.35 8.35 8.35 0.4K
15:08 8.33 8.33 8.33 8.33 3.6K
15:09 8.33 8.33 8.33 8.33 0.7K
15:10 8.33 8.33 8.33 8.33 5.4K
15:11 8.35 8.35 8.35 8.35 8.3K
15:12 8.35 8.36 8.35 8.36 43.2K
15:13 8.36 8.37 8.36 8.37 31.0K
15:14 8.37 8.39 8.37 8.39 6.2K
15:15 8.41 8.41 8.39 8.39 15.2K
15:16 8.38 8.38 8.38 8.38 9.4K
15:17 8.37 8.37 8.37 8.37 10.4K
15:19 8.37 8.37 8.37 8.37 9.0K
15:20 8.39 8.39 8.39 8.39 14.2K
15:21 8.39 8.41 8.38 8.41 28.5K
15:22 8.41 8.44 8.41 8.44 33.7K
15:23 8.42 8.42 8.41 8.41 2.7K
15:24 8.41 8.42 8.41 8.41 20.2K
15:25 8.41 8.41 8.41 8.41 8.3K
15:26 8.39 8.40 8.39 8.40 6.9K
15:27 8.41 8.41 8.41 8.41 2.3K
15:28 8.40 8.40 8.40 8.40 16.4K
15:29 8.39 8.39 8.38 8.39 6.5K
15:30 8.38 8.38 8.36 8.37 13.8K
15:31 8.36 8.36 8.35 8.35 16.0K
15:32 8.36 8.37 8.36 8.36 35.7K
15:33 8.36 8.36 8.36 8.36 1.3K
15:34 8.36 8.37 8.36 8.37 25.3K
15:35 8.37 8.37 8.37 8.37 0.6K
15:36 8.35 8.36 8.35 8.36 21.6K
15:37 8.35 8.36 8.35 8.36 8.5K
15:38 8.35 8.35 8.35 8.35 12.1K
15:39 8.35 8.36 8.35 8.36 2.0K
15:40 8.35 8.35 8.34 8.34 28.8K
15:41 8.35 8.35 8.35 8.35 13.5K
15:42 8.33 8.33 8.31 8.31 36.8K
15:43 8.31 8.32 8.31 8.31 61.8K
15:44 8.32 8.32 8.32 8.32 12.4K
15:45 8.31 8.31 8.31 8.31 21.2K
15:46 8.31 8.31 8.31 8.31 20.3K
15:47 8.30 8.30 8.29 8.29 24.5K
15:48 8.30 8.30 8.29 8.29 7.6K
15:49 8.29 8.30 8.29 8.30 5.7K
15:50 8.27 8.27 8.25 8.26 175.3K
15:51 8.23 8.24 8.21 8.22 50.3K
15:52 8.21 8.22 8.20 8.21 60.5K
15:53 8.20 8.20 8.18 8.18 49.7K
15:54 8.18 8.24 8.17 8.21 121.5K
15:55 8.21 8.24 8.21 8.23 51.2K
15:56 8.23 8.23 8.22 8.22 30.6K
15:57 8.22 8.23 8.22 8.23 8.5K
15:58 8.23 8.23 8.21 8.21 38.5K
15:59 8.20 8.21 8.18 8.21 267.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据