T-Rex 2X Long NVIDIA Daily Target ETF (NVDX)

NVDX
🏛️ 美国 →
17.47
最后更新: 2025-09-26
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 6.38 6.48 6.36 6.44 3,863.6K
09:31 6.43 6.53 6.38 6.38 90.4K
09:32 6.37 6.38 6.28 6.28 141.4K
09:33 6.28 6.33 6.28 6.30 99.9K
09:34 6.29 6.32 6.25 6.30 106.7K
09:35 6.33 6.33 6.26 6.26 131.5K
09:36 6.27 6.27 6.22 6.22 116.4K
09:37 6.22 6.23 6.16 6.17 110.9K
09:38 6.16 6.22 6.15 6.22 113.8K
09:39 6.20 6.23 6.13 6.14 74.3K
09:40 6.13 6.13 6.07 6.07 138.9K
09:41 6.07 6.12 6.06 6.07 76.8K
09:42 6.07 6.11 6.04 6.04 64.0K
09:43 6.04 6.09 6.03 6.03 116.2K
09:44 6.03 6.09 6.03 6.05 110.3K
09:45 6.07 6.14 6.05 6.13 71.5K
09:46 6.15 6.15 6.08 6.09 124.7K
09:47 6.11 6.16 6.11 6.13 36.8K
09:48 6.14 6.21 6.14 6.21 118.5K
09:49 6.22 6.22 6.16 6.18 46.0K
09:50 6.15 6.23 6.15 6.23 36.4K
09:51 6.24 6.25 6.19 6.19 79.3K
09:52 6.21 6.23 6.20 6.20 25.6K
09:53 6.28 6.31 6.26 6.26 74.1K
09:54 6.25 6.25 6.16 6.17 54.7K
09:55 6.17 6.18 6.11 6.11 46.5K
09:56 6.09 6.18 6.09 6.17 142.5K
09:57 6.19 6.23 6.16 6.23 46.1K
09:58 6.25 6.25 6.19 6.19 86.9K
09:59 6.22 6.25 6.20 6.21 51.6K
10:00 6.19 6.23 6.16 6.23 90.5K
10:01 6.21 6.21 6.14 6.14 167.2K
10:02 6.15 6.17 6.13 6.13 41.8K
10:03 6.14 6.18 6.13 6.18 25.6K
10:04 6.16 6.19 6.16 6.18 88.7K
10:05 6.21 6.21 6.10 6.10 63.2K
10:06 6.11 6.11 6.05 6.07 40.7K
10:07 6.08 6.08 6.05 6.08 67.9K
10:08 6.04 6.06 6.03 6.03 27.8K
10:09 6.02 6.03 6.00 6.00 421.0K
10:10 6.00 6.00 5.96 5.97 269.3K
10:11 5.97 5.97 5.93 5.95 127.5K
10:12 5.94 5.94 5.90 5.93 100.6K
10:13 5.93 5.95 5.92 5.92 33.0K
10:14 5.93 5.97 5.93 5.96 35.2K
10:15 5.96 5.96 5.90 5.91 83.7K
10:16 5.89 5.90 5.87 5.89 149.5K
10:17 5.90 5.96 5.89 5.94 59.5K
10:18 5.96 5.96 5.90 5.91 66.4K
10:19 5.90 5.95 5.90 5.94 93.8K
10:20 5.96 6.02 5.94 6.01 95.3K
10:21 6.01 6.02 5.98 5.98 103.8K
10:22 5.98 5.98 5.95 5.97 81.0K
10:23 5.95 5.95 5.92 5.92 18.6K
10:24 5.91 5.93 5.87 5.88 53.7K
10:25 5.88 5.92 5.87 5.92 80.4K
10:26 5.92 5.92 5.87 5.88 93.8K
10:27 5.89 5.89 5.87 5.87 37.5K
10:28 5.87 5.87 5.84 5.84 221.2K
10:29 5.84 5.84 5.81 5.81 127.7K
10:30 5.82 5.89 5.82 5.87 94.4K
10:31 5.86 5.86 5.83 5.83 35.1K
10:32 5.84 5.85 5.83 5.83 49.0K
10:33 5.81 5.86 5.81 5.83 22.0K
10:34 5.82 5.83 5.79 5.80 57.5K
10:35 5.80 5.81 5.78 5.79 91.7K
10:36 5.78 5.78 5.76 5.77 67.0K
10:37 5.75 5.81 5.75 5.81 70.9K
10:38 5.83 5.84 5.78 5.79 76.5K
10:39 5.81 5.84 5.81 5.83 49.1K
10:40 5.83 5.85 5.82 5.82 28.3K
10:41 5.81 5.85 5.79 5.84 27.7K
10:42 5.85 5.85 5.83 5.85 12.9K
10:43 5.83 5.84 5.82 5.83 24.1K
10:44 5.83 5.83 5.80 5.81 59.3K
10:45 5.80 5.82 5.79 5.79 32.7K
10:46 5.79 5.79 5.70 5.72 350.4K
10:47 5.72 5.72 5.66 5.67 142.2K
10:48 5.66 5.66 5.63 5.63 92.4K
10:49 5.64 5.64 5.54 5.54 278.1K
10:50 5.55 5.59 5.47 5.47 209.1K
10:51 5.50 5.63 5.48 5.61 170.5K
10:52 5.64 5.69 5.63 5.67 84.4K
10:53 5.67 5.71 5.67 5.71 129.8K
10:54 5.72 5.72 5.69 5.70 69.5K
10:55 5.72 5.75 5.69 5.69 84.8K
10:56 5.67 5.76 5.67 5.76 126.6K
10:57 5.75 5.77 5.75 5.75 70.4K
10:58 5.77 5.80 5.77 5.77 20.0K
10:59 5.77 5.79 5.74 5.75 56.6K
11:00 5.73 5.77 5.68 5.77 68.5K
11:01 5.76 5.90 5.75 5.88 662.3K
11:02 5.87 5.89 5.84 5.89 85.5K
11:03 5.91 5.92 5.88 5.91 44.0K
11:04 5.92 5.94 5.90 5.90 63.6K
11:05 5.92 5.92 5.83 5.84 33.5K
11:06 5.85 5.85 5.80 5.82 59.8K
11:07 5.81 5.81 5.75 5.75 32.9K
11:08 5.74 5.81 5.73 5.78 82.2K
11:09 5.79 5.81 5.78 5.80 28.6K
11:10 5.82 5.88 5.81 5.86 42.9K
11:11 5.85 5.89 5.85 5.89 31.8K
11:12 5.88 5.95 5.88 5.95 110.7K
11:13 5.93 5.99 5.89 5.99 40.1K
11:14 5.99 6.00 5.95 5.95 88.3K
11:15 5.96 6.05 5.96 6.03 103.8K
11:16 6.03 6.05 5.97 5.97 41.0K
11:17 5.94 5.99 5.94 5.98 30.4K
11:18 5.98 5.99 5.96 5.98 67.2K
11:19 5.97 5.97 5.91 5.92 60.0K
11:20 5.92 5.99 5.92 5.99 37.9K
11:21 6.00 6.01 5.99 6.01 77.0K
11:22 5.99 5.99 5.95 5.96 46.3K
11:23 5.97 6.00 5.97 5.99 17.1K
11:24 6.00 6.06 5.98 6.06 52.4K
11:25 6.03 6.03 5.90 5.97 77.6K
11:26 5.94 5.97 5.91 5.93 19.4K
11:27 5.90 5.97 5.90 5.95 49.0K
11:28 5.94 5.97 5.93 5.96 60.0K
11:29 5.93 5.93 5.86 5.87 30.5K
11:30 5.89 5.92 5.88 5.88 79.0K
11:31 5.86 5.87 5.86 5.87 28.5K
11:32 5.87 5.89 5.87 5.87 7.8K
11:33 5.85 5.90 5.85 5.88 25.8K
11:34 5.88 5.88 5.84 5.84 19.6K
11:35 5.87 5.87 5.82 5.82 17.9K
11:36 5.84 5.84 5.78 5.79 29.6K
11:37 5.77 5.77 5.73 5.74 61.2K
11:38 5.75 5.80 5.75 5.80 73.8K
11:39 5.78 5.78 5.77 5.77 7.2K
11:40 5.77 5.78 5.76 5.78 15.9K
11:41 5.80 5.81 5.79 5.80 12.9K
11:42 5.80 5.85 5.80 5.85 25.0K
11:43 5.85 5.85 5.82 5.83 31.6K
11:44 5.83 5.85 5.82 5.84 7.6K
11:45 5.83 5.83 5.79 5.80 18.5K
11:46 5.85 5.85 5.82 5.84 16.6K
11:47 5.84 5.88 5.84 5.88 14.0K
11:48 5.88 5.88 5.86 5.88 21.4K
11:49 5.89 5.94 5.89 5.93 143.6K
11:50 5.92 5.93 5.90 5.91 56.9K
11:51 5.95 5.95 5.92 5.94 26.2K
11:52 5.91 5.93 5.91 5.92 4.7K
11:53 5.92 5.93 5.89 5.90 38.4K
11:54 5.91 5.91 5.90 5.91 33.0K
11:55 5.90 5.94 5.90 5.94 45.6K
11:56 5.96 5.96 5.90 5.90 16.9K
11:57 5.90 5.93 5.90 5.91 28.2K
11:58 5.89 5.89 5.82 5.84 16.9K
11:59 5.83 5.83 5.81 5.82 11.6K
12:00 5.81 5.85 5.81 5.83 12.9K
12:01 5.82 5.87 5.82 5.86 21.0K
12:02 5.85 5.88 5.85 5.87 8.6K
12:03 5.87 5.88 5.86 5.87 3.9K
12:04 5.88 5.88 5.85 5.87 14.0K
12:05 5.85 5.91 5.85 5.91 33.4K
12:06 5.91 5.93 5.89 5.89 10.6K
12:07 5.90 5.90 5.87 5.87 57.6K
12:08 5.87 5.88 5.86 5.88 20.1K
12:09 5.87 5.87 5.87 5.87 0.2K
12:10 5.86 5.93 5.86 5.91 121.1K
12:11 5.90 5.90 5.90 5.90 12.0K
12:12 5.90 5.90 5.88 5.88 34.8K
12:13 5.87 5.91 5.87 5.91 4.7K
12:14 5.89 5.90 5.89 5.90 9.4K
12:15 5.90 5.92 5.88 5.88 6.7K
12:16 5.88 5.88 5.84 5.84 46.4K
12:17 5.83 5.83 5.77 5.79 67.9K
12:18 5.77 5.80 5.77 5.77 21.6K
12:19 5.77 5.77 5.74 5.74 36.6K
12:20 5.75 5.76 5.74 5.75 37.5K
12:21 5.75 5.79 5.75 5.77 18.2K
12:22 5.75 5.75 5.73 5.73 9.7K
12:23 5.73 5.73 5.70 5.70 74.9K
12:24 5.69 5.71 5.67 5.71 58.7K
12:25 5.71 5.72 5.71 5.72 39.7K
12:26 5.72 5.72 5.68 5.69 14.1K
12:27 5.68 5.71 5.68 5.69 52.2K
12:28 5.69 5.71 5.68 5.70 17.5K
12:29 5.72 5.72 5.70 5.70 49.0K
12:30 5.69 5.71 5.69 5.70 36.4K
12:31 5.70 5.71 5.69 5.69 47.0K
12:32 5.70 5.70 5.67 5.68 15.4K
12:33 5.69 5.69 5.67 5.67 35.5K
12:34 5.66 5.66 5.65 5.65 46.3K
12:35 5.64 5.65 5.62 5.65 39.5K
12:36 5.68 5.70 5.67 5.70 88.1K
12:37 5.70 5.72 5.70 5.72 48.7K
12:38 5.74 5.74 5.72 5.73 8.2K
12:39 5.73 5.76 5.73 5.76 50.4K
12:40 5.75 5.75 5.74 5.74 12.3K
12:41 5.74 5.77 5.74 5.77 12.7K
12:42 5.76 5.77 5.73 5.73 25.5K
12:43 5.75 5.75 5.73 5.73 25.0K
12:44 5.72 5.73 5.72 5.73 1.8K
12:45 5.71 5.74 5.71 5.73 36.1K
12:46 5.73 5.73 5.72 5.73 11.1K
12:47 5.71 5.71 5.70 5.70 45.2K
12:48 5.71 5.71 5.70 5.71 7.2K
12:49 5.71 5.72 5.71 5.71 16.8K
12:50 5.71 5.73 5.71 5.73 16.5K
12:51 5.71 5.75 5.70 5.74 31.8K
12:52 5.76 5.76 5.73 5.73 10.2K
12:53 5.73 5.73 5.71 5.73 14.4K
12:54 5.73 5.74 5.73 5.74 3.3K
12:55 5.75 5.75 5.73 5.73 17.8K
12:56 5.74 5.77 5.74 5.76 14.2K
12:57 5.76 5.77 5.76 5.77 11.3K
12:58 5.78 5.78 5.77 5.77 25.6K
12:59 5.77 5.77 5.74 5.74 6.3K
13:00 5.74 5.77 5.74 5.76 13.9K
13:01 5.73 5.73 5.72 5.72 27.1K
13:02 5.71 5.75 5.71 5.75 17.2K
13:03 5.79 5.80 5.77 5.77 8.3K
13:04 5.77 5.78 5.75 5.75 18.0K
13:05 5.76 5.79 5.76 5.79 5.9K
13:06 5.77 5.77 5.73 5.74 12.6K
13:07 5.74 5.75 5.74 5.75 49.0K
13:08 5.76 5.77 5.76 5.77 20.8K
13:09 5.73 5.74 5.73 5.74 13.2K
13:10 5.75 5.76 5.74 5.75 31.4K
13:11 5.74 5.74 5.73 5.74 7.8K
13:12 5.71 5.73 5.71 5.71 21.7K
13:13 5.71 5.71 5.71 5.71 8.8K
13:14 5.70 5.70 5.69 5.69 42.7K
13:15 5.69 5.70 5.68 5.70 4.3K
13:16 5.70 5.70 5.66 5.67 99.2K
13:17 5.67 5.69 5.67 5.69 20.0K
13:18 5.67 5.67 5.65 5.67 27.0K
13:19 5.67 5.70 5.66 5.69 9.3K
13:20 5.71 5.71 5.70 5.71 14.4K
13:21 5.71 5.72 5.71 5.72 17.8K
13:22 5.75 5.76 5.74 5.76 25.4K
13:23 5.74 5.78 5.74 5.76 326.8K
13:24 5.76 5.76 5.75 5.75 31.8K
13:25 5.78 5.78 5.77 5.78 31.9K
13:26 5.78 5.78 5.76 5.77 53.4K
13:27 5.77 5.78 5.75 5.76 15.6K
13:28 5.76 5.76 5.74 5.74 11.8K
13:29 5.74 5.75 5.74 5.74 6.2K
13:30 5.72 5.72 5.71 5.71 34.1K
13:31 5.70 5.70 5.67 5.69 16.9K
13:32 5.70 5.73 5.70 5.73 68.7K
13:33 5.72 5.74 5.71 5.74 15.6K
13:34 5.75 5.76 5.72 5.74 53.1K
13:35 5.73 5.76 5.73 5.76 9.3K
13:36 5.77 5.78 5.76 5.77 2.2K
13:37 5.75 5.77 5.75 5.77 5.0K
13:38 5.79 5.81 5.79 5.79 18.0K
13:39 5.78 5.80 5.78 5.80 15.1K
13:40 5.80 5.81 5.79 5.81 25.4K
13:41 5.79 5.83 5.79 5.83 23.1K
13:42 5.83 5.83 5.82 5.83 1.9K
13:43 5.84 5.84 5.80 5.80 16.8K
13:44 5.80 5.80 5.79 5.79 18.9K
13:45 5.80 5.82 5.80 5.80 61.1K
13:46 5.80 5.83 5.80 5.83 21.5K
13:47 5.83 5.83 5.82 5.82 16.4K
13:48 5.83 5.87 5.82 5.87 35.7K
13:49 5.88 5.88 5.86 5.88 55.8K
13:50 5.89 5.89 5.84 5.85 28.2K
13:51 5.84 5.87 5.84 5.87 51.0K
13:52 5.87 5.89 5.85 5.85 33.3K
13:53 5.85 5.88 5.85 5.87 7.8K
13:54 5.86 5.86 5.86 5.86 11.0K
13:55 5.87 5.87 5.82 5.84 22.3K
13:56 5.88 5.89 5.88 5.89 36.5K
13:57 5.90 5.92 5.90 5.92 24.4K
13:58 5.92 5.93 5.90 5.93 9.8K
13:59 5.93 5.94 5.93 5.94 10.6K
14:00 5.98 6.00 5.96 5.97 57.7K
14:01 5.97 5.99 5.97 5.98 17.8K
14:02 5.96 6.00 5.95 5.99 27.0K
14:03 5.97 5.97 5.95 5.96 17.6K
14:04 5.96 5.96 5.92 5.94 28.6K
14:05 5.93 5.93 5.90 5.90 28.9K
14:06 5.89 5.90 5.89 5.90 36.0K
14:07 5.90 5.90 5.86 5.86 20.5K
14:08 5.86 5.86 5.85 5.85 2.1K
14:09 5.86 5.86 5.84 5.85 17.4K
14:10 5.83 5.83 5.83 5.83 13.2K
14:11 5.85 5.85 5.84 5.84 89.5K
14:12 5.81 5.83 5.81 5.83 18.6K
14:13 5.82 5.82 5.80 5.81 73.1K
14:14 5.81 5.82 5.78 5.79 34.3K
14:15 5.79 5.79 5.78 5.78 79.3K
14:16 5.78 5.78 5.75 5.75 120.7K
14:17 5.75 5.75 5.73 5.74 24.7K
14:18 5.73 5.75 5.73 5.75 25.6K
14:19 5.74 5.74 5.72 5.72 27.1K
14:20 5.73 5.73 5.72 5.73 53.3K
14:21 5.74 5.74 5.72 5.73 15.8K
14:22 5.72 5.73 5.70 5.73 58.1K
14:23 5.73 5.74 5.72 5.74 30.2K
14:24 5.74 5.75 5.74 5.74 89.4K
14:25 5.74 5.75 5.73 5.73 97.1K
14:26 5.72 5.73 5.71 5.71 18.4K
14:27 5.71 5.72 5.71 5.72 21.1K
14:28 5.73 5.73 5.72 5.72 11.8K
14:29 5.73 5.74 5.73 5.74 31.4K
14:30 5.74 5.76 5.74 5.75 34.4K
14:31 5.74 5.74 5.69 5.69 105.9K
14:32 5.68 5.69 5.67 5.67 48.0K
14:33 5.67 5.73 5.67 5.73 144.2K
14:34 5.71 5.71 5.71 5.71 1.2K
14:35 5.71 5.74 5.71 5.73 47.8K
14:36 5.71 5.71 5.66 5.66 28.0K
14:37 5.66 5.67 5.66 5.67 81.8K
14:38 5.67 5.70 5.67 5.70 11.5K
14:39 5.71 5.74 5.71 5.71 29.1K
14:40 5.71 5.71 5.69 5.69 25.6K
14:41 5.69 5.72 5.69 5.72 23.9K
14:42 5.72 5.72 5.70 5.70 50.3K
14:43 5.70 5.70 5.67 5.67 37.5K
14:44 5.67 5.67 5.65 5.66 17.4K
14:45 5.65 5.66 5.65 5.66 45.5K
14:46 5.65 5.67 5.63 5.67 34.8K
14:47 5.68 5.71 5.68 5.71 31.2K
14:48 5.74 5.76 5.74 5.76 18.6K
14:49 5.76 5.76 5.73 5.74 46.2K
14:50 5.73 5.73 5.72 5.72 34.4K
14:51 5.75 5.76 5.75 5.76 22.9K
14:52 5.76 5.78 5.76 5.77 66.8K
14:53 5.78 5.78 5.74 5.74 22.3K
14:54 5.74 5.77 5.74 5.77 14.2K
14:55 5.76 5.77 5.75 5.75 26.6K
14:56 5.76 5.77 5.76 5.76 12.3K
14:57 5.76 5.76 5.75 5.76 24.6K
14:58 5.75 5.75 5.71 5.71 22.4K
14:59 5.71 5.72 5.71 5.71 33.2K
15:00 5.71 5.75 5.71 5.71 47.0K
15:01 5.71 5.71 5.69 5.69 18.2K
15:02 5.69 5.70 5.69 5.70 15.1K
15:03 5.69 5.71 5.69 5.71 18.7K
15:04 5.69 5.73 5.69 5.73 37.5K
15:05 5.73 5.73 5.71 5.71 45.8K
15:06 5.71 5.73 5.71 5.73 30.9K
15:07 5.72 5.74 5.71 5.73 33.8K
15:08 5.74 5.74 5.73 5.73 18.4K
15:09 5.72 5.76 5.72 5.75 42.5K
15:10 5.75 5.76 5.75 5.76 16.2K
15:11 5.77 5.81 5.77 5.80 24.2K
15:12 5.82 5.84 5.82 5.84 24.1K
15:13 5.84 5.84 5.82 5.83 20.4K
15:14 5.83 5.88 5.83 5.87 33.3K
15:15 5.87 5.87 5.84 5.86 46.7K
15:16 5.85 5.85 5.82 5.83 92.6K
15:17 5.82 5.83 5.80 5.80 26.9K
15:18 5.79 5.79 5.75 5.76 42.5K
15:19 5.77 5.78 5.76 5.78 32.6K
15:20 5.79 5.83 5.79 5.83 14.5K
15:21 5.83 5.85 5.83 5.85 59.6K
15:22 5.83 5.87 5.83 5.87 66.8K
15:23 5.89 5.89 5.87 5.88 42.2K
15:24 5.88 5.91 5.88 5.90 54.1K
15:25 5.90 5.91 5.89 5.91 40.3K
15:26 5.92 5.93 5.87 5.88 84.3K
15:27 5.84 5.88 5.84 5.88 50.7K
15:28 5.89 5.89 5.87 5.88 15.0K
15:29 5.86 5.88 5.86 5.87 30.2K
15:30 5.87 5.88 5.86 5.88 68.7K
15:31 5.89 5.94 5.89 5.94 48.3K
15:32 5.95 5.95 5.92 5.94 45.9K
15:33 5.95 5.99 5.94 5.98 28.8K
15:34 5.98 6.00 5.97 5.99 46.6K
15:35 5.99 6.04 5.99 6.00 69.7K
15:36 6.00 6.00 5.99 5.99 19.1K
15:37 5.97 5.97 5.93 5.95 68.4K
15:38 5.95 6.01 5.95 5.96 73.0K
15:39 5.97 5.97 5.93 5.96 13.5K
15:40 5.97 5.98 5.97 5.97 21.6K
15:41 5.94 5.94 5.91 5.92 18.5K
15:42 5.94 5.94 5.93 5.93 19.2K
15:43 5.94 5.95 5.92 5.95 19.6K
15:44 5.94 5.99 5.93 5.98 32.5K
15:45 5.99 6.03 5.99 6.00 50.3K
15:46 6.00 6.00 5.93 5.94 107.4K
15:47 5.93 5.93 5.90 5.90 57.3K
15:48 5.88 5.90 5.87 5.88 30.7K
15:49 5.89 5.90 5.87 5.87 58.2K
15:50 5.81 5.81 5.76 5.77 197.6K
15:51 5.79 5.80 5.76 5.77 128.0K
15:52 5.78 5.83 5.77 5.80 52.5K
15:53 5.79 5.81 5.78 5.78 94.8K
15:54 5.80 5.85 5.79 5.85 203.4K
15:55 5.78 5.79 5.77 5.79 174.3K
15:56 5.79 5.80 5.78 5.80 73.2K
15:57 5.79 5.80 5.79 5.79 53.3K
15:58 5.79 5.83 5.79 5.81 74.1K
15:59 5.81 5.81 5.76 5.76 546.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据