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 4.91 5.04 4.89 5.04 5,456.3K
09:31 5.02 5.09 4.98 5.09 196.8K
09:32 5.10 5.10 4.97 4.97 110.1K
09:33 4.98 5.04 4.98 5.04 83.8K
09:34 5.03 5.04 5.00 5.01 97.7K
09:35 4.99 5.02 4.93 4.99 129.0K
09:36 4.99 4.99 4.96 4.96 174.7K
09:37 4.95 4.98 4.95 4.96 103.6K
09:38 4.97 5.00 4.94 4.95 78.2K
09:39 4.96 5.07 4.96 5.07 92.0K
09:40 5.08 5.08 4.92 4.92 167.3K
09:41 4.89 4.96 4.89 4.90 97.6K
09:42 4.89 4.92 4.86 4.88 136.8K
09:43 4.89 4.90 4.84 4.85 75.5K
09:44 4.85 4.93 4.82 4.92 140.0K
09:45 4.92 4.92 4.90 4.92 217.4K
09:46 4.90 5.00 4.90 5.00 237.2K
09:47 5.02 5.09 5.01 5.09 101.4K
09:48 5.10 5.16 5.06 5.16 179.7K
09:49 5.16 5.20 5.16 5.19 158.4K
09:50 5.20 5.22 5.17 5.21 184.4K
09:51 5.23 5.27 5.23 5.25 78.3K
09:52 5.23 5.36 5.23 5.35 109.7K
09:53 5.33 5.42 5.33 5.42 69.4K
09:54 5.42 5.52 5.42 5.51 99.1K
09:55 5.53 5.55 5.42 5.43 115.0K
09:56 5.44 5.55 5.44 5.55 92.6K
09:57 5.55 5.64 5.55 5.64 167.0K
09:58 5.63 5.70 5.58 5.70 173.9K
09:59 5.70 5.75 5.70 5.72 136.4K
10:00 5.70 5.84 5.69 5.82 338.5K
10:01 5.83 5.83 5.73 5.73 287.8K
10:02 5.75 5.75 5.60 5.60 165.9K
10:03 5.63 5.67 5.55 5.60 209.8K
10:04 5.59 5.71 5.59 5.69 40.8K
10:05 5.68 5.77 5.68 5.77 72.9K
10:06 5.78 5.81 5.75 5.78 90.6K
10:07 5.76 5.76 5.68 5.69 114.5K
10:08 5.66 5.73 5.65 5.71 146.5K
10:09 5.74 5.75 5.71 5.74 41.5K
10:10 5.74 6.03 5.74 6.03 764.9K
10:11 6.06 6.22 6.06 6.16 320.5K
10:12 6.14 6.25 6.02 6.23 338.2K
10:13 6.24 6.60 6.24 6.60 343.6K
10:14 6.62 6.62 6.31 6.34 393.3K
10:15 6.38 6.57 6.33 6.43 517.2K
10:16 6.40 6.56 6.37 6.53 359.2K
10:17 6.55 6.67 6.50 6.57 499.2K
10:18 6.54 6.54 6.20 6.21 437.2K
10:19 6.17 6.21 6.10 6.19 234.8K
10:20 6.16 6.16 5.99 5.99 313.8K
10:21 6.02 6.13 6.00 6.06 215.1K
10:22 6.03 6.03 5.81 5.82 369.2K
10:23 5.82 5.82 5.60 5.70 212.8K
10:24 5.71 5.75 5.64 5.68 128.4K
10:25 5.68 5.81 5.67 5.77 188.7K
10:26 5.76 5.92 5.75 5.82 342.9K
10:27 5.83 5.85 5.79 5.81 203.9K
10:28 5.81 5.81 5.67 5.69 160.5K
10:29 5.67 5.71 5.66 5.69 83.9K
10:30 5.66 5.72 5.61 5.72 98.9K
10:31 5.73 5.87 5.73 5.87 225.9K
10:32 5.86 5.92 5.81 5.90 186.5K
10:33 5.86 5.95 5.84 5.84 238.0K
10:34 5.82 5.89 5.75 5.76 54.9K
10:35 5.72 5.76 5.61 5.61 149.1K
10:36 5.61 5.64 5.54 5.63 365.5K
10:37 5.59 5.61 5.51 5.51 130.8K
10:38 5.53 5.63 5.53 5.54 74.4K
10:39 5.56 5.56 5.50 5.51 320.4K
10:40 5.49 5.60 5.49 5.55 110.5K
10:41 5.58 5.58 5.51 5.58 23.5K
10:42 5.58 5.67 5.57 5.64 61.2K
10:43 5.64 5.70 5.60 5.70 47.7K
10:44 5.71 5.78 5.70 5.77 96.2K
10:45 5.78 5.80 5.73 5.80 50.3K
10:46 5.82 5.82 5.73 5.76 36.8K
10:47 5.76 5.81 5.71 5.81 84.3K
10:48 5.80 5.87 5.78 5.87 50.0K
10:49 5.87 5.91 5.85 5.89 73.4K
10:50 5.90 6.06 5.89 6.06 298.9K
10:51 6.05 6.06 5.96 6.01 125.6K
10:52 5.99 6.02 5.94 5.95 132.9K
10:53 5.95 6.07 5.95 6.05 260.6K
10:54 6.05 6.17 6.05 6.16 103.6K
10:55 6.12 6.13 6.10 6.13 44.4K
10:56 6.13 6.14 5.97 6.01 115.7K
10:57 6.04 6.05 6.00 6.02 92.9K
10:58 6.01 6.04 6.01 6.02 105.0K
10:59 6.04 6.12 6.04 6.09 81.4K
11:00 6.04 6.11 6.04 6.10 125.8K
11:01 6.13 6.18 6.12 6.18 126.9K
11:02 6.19 6.21 6.17 6.21 75.0K
11:03 6.19 6.23 6.19 6.22 188.5K
11:04 6.23 6.24 6.21 6.23 205.1K
11:05 6.20 6.20 6.08 6.10 108.9K
11:06 6.08 6.14 6.08 6.09 86.0K
11:07 6.06 6.08 6.03 6.04 94.9K
11:08 6.00 6.01 5.98 6.01 77.3K
11:09 6.01 6.02 5.97 5.97 84.8K
11:10 5.96 6.05 5.96 6.04 199.6K
11:11 6.05 6.06 6.01 6.05 68.8K
11:12 6.04 6.05 6.03 6.03 60.0K
11:13 6.09 6.12 6.09 6.11 143.8K
11:14 6.11 6.14 5.78 5.85 469.9K
11:15 5.83 5.85 5.72 5.80 448.8K
11:16 5.80 5.85 5.72 5.85 216.8K
11:17 5.82 5.87 5.72 5.74 220.1K
11:18 5.75 5.77 5.70 5.75 46.9K
11:19 5.78 5.82 5.77 5.82 55.8K
11:20 5.84 5.89 5.84 5.89 88.5K
11:21 5.89 5.89 5.78 5.80 56.6K
11:22 5.79 5.82 5.75 5.80 39.5K
11:23 5.81 5.81 5.72 5.74 16.7K
11:24 5.72 5.72 5.69 5.70 49.3K
11:25 5.76 5.76 5.71 5.71 6.5K
11:26 5.73 5.73 5.68 5.71 17.5K
11:27 5.70 5.72 5.70 5.72 55.0K
11:28 5.71 5.77 5.71 5.71 20.1K
11:29 5.73 5.74 5.70 5.71 9.2K
11:30 5.76 5.82 5.76 5.82 19.4K
11:31 5.81 5.83 5.79 5.82 23.9K
11:32 5.84 5.84 5.82 5.82 35.5K
11:33 5.84 5.88 5.83 5.83 129.0K
11:34 5.85 5.85 5.84 5.84 21.8K
11:35 5.86 5.90 5.85 5.90 37.1K
11:36 5.89 5.95 5.89 5.92 82.2K
11:37 5.91 5.94 5.90 5.94 56.9K
11:38 5.94 5.99 5.92 5.96 173.5K
11:39 5.97 5.97 5.91 5.91 62.8K
11:40 5.93 5.98 5.92 5.98 42.9K
11:41 6.00 6.08 6.00 6.08 73.7K
11:42 6.09 6.09 6.05 6.05 73.0K
11:43 6.05 6.09 6.05 6.09 107.2K
11:44 6.07 6.11 6.03 6.10 97.0K
11:45 6.09 6.09 6.03 6.03 80.4K
11:46 6.05 6.07 6.01 6.01 53.0K
11:47 6.03 6.04 6.02 6.04 53.1K
11:48 6.05 6.09 6.05 6.09 28.2K
11:49 6.09 6.15 6.09 6.14 79.8K
11:50 6.12 6.17 6.11 6.11 110.5K
11:51 6.10 6.12 6.05 6.06 38.9K
11:52 6.07 6.07 6.05 6.06 26.4K
11:53 6.04 6.04 5.98 5.98 15.8K
11:54 6.00 6.00 5.95 5.96 22.4K
11:55 5.98 6.01 5.96 5.96 31.3K
11:56 5.96 6.03 5.96 6.03 21.5K
11:57 6.01 6.01 5.99 5.99 12.2K
11:58 5.98 5.99 5.95 5.95 25.3K
11:59 5.95 5.96 5.94 5.94 36.5K
12:00 5.93 5.94 5.93 5.94 13.2K
12:01 5.96 5.96 5.93 5.93 97.8K
12:02 5.91 5.95 5.90 5.94 21.4K
12:03 5.94 5.94 5.90 5.90 38.8K
12:04 5.91 5.92 5.91 5.91 9.6K
12:05 5.90 5.92 5.87 5.89 31.3K
12:06 5.85 5.85 5.84 5.84 15.4K
12:07 5.85 5.88 5.85 5.87 15.5K
12:08 5.86 5.86 5.81 5.83 25.9K
12:09 5.83 5.83 5.80 5.80 130.9K
12:10 5.83 5.83 5.79 5.80 53.3K
12:11 5.82 5.89 5.82 5.89 17.6K
12:12 5.89 5.89 5.88 5.88 45.5K
12:13 5.90 5.95 5.90 5.93 22.5K
12:14 5.89 5.91 5.88 5.90 22.7K
12:15 5.90 5.90 5.90 5.90 17.8K
12:16 5.88 5.91 5.86 5.87 15.8K
12:17 5.85 5.89 5.85 5.89 21.8K
12:18 5.83 5.85 5.82 5.85 14.9K
12:19 5.84 5.89 5.84 5.89 14.7K
12:20 5.88 5.88 5.86 5.86 4.9K
12:21 5.87 5.87 5.85 5.85 22.7K
12:22 5.84 5.85 5.84 5.85 10.6K
12:23 5.84 5.86 5.84 5.86 7.0K
12:24 5.89 5.95 5.89 5.95 50.9K
12:25 5.93 5.95 5.93 5.94 52.9K
12:26 5.93 6.00 5.93 5.99 45.4K
12:27 5.98 5.98 5.91 5.91 57.1K
12:28 5.92 5.97 5.92 5.97 16.9K
12:29 5.94 5.95 5.94 5.95 22.3K
12:30 5.95 6.00 5.95 5.98 7.6K
12:31 5.98 6.02 5.98 6.02 10.0K
12:32 6.03 6.03 6.01 6.03 3.3K
12:33 6.03 6.05 5.99 5.99 62.2K
12:34 6.00 6.06 6.00 6.06 30.2K
12:35 6.04 6.04 6.01 6.02 3.4K
12:36 6.02 6.02 5.99 6.01 61.9K
12:37 6.00 6.00 5.99 6.00 13.3K
12:38 5.99 6.00 5.99 5.99 22.7K
12:39 6.02 6.03 6.02 6.02 11.7K
12:40 5.97 6.03 5.97 6.00 19.6K
12:41 5.98 5.98 5.95 5.95 20.7K
12:42 5.94 5.94 5.92 5.94 15.6K
12:43 5.93 5.93 5.91 5.91 9.4K
12:44 5.89 5.93 5.89 5.93 6.3K
12:45 5.92 5.92 5.89 5.90 34.1K
12:46 5.90 5.91 5.90 5.91 6.6K
12:47 5.89 5.93 5.89 5.93 7.7K
12:48 5.92 5.92 5.90 5.92 15.9K
12:49 5.90 5.90 5.88 5.90 12.6K
12:50 5.90 5.90 5.88 5.88 16.5K
12:51 5.93 5.94 5.93 5.94 16.4K
12:52 5.94 5.94 5.93 5.94 21.8K
12:53 5.93 5.93 5.91 5.91 5.8K
12:54 5.91 5.95 5.91 5.95 14.0K
12:55 5.91 5.91 5.90 5.90 13.3K
12:56 5.89 5.89 5.86 5.87 14.6K
12:57 5.86 5.88 5.86 5.87 20.8K
12:58 5.84 5.87 5.84 5.87 20.8K
12:59 5.87 5.87 5.87 5.87 3.2K
13:00 5.95 6.17 5.95 6.10 885.1K
13:01 6.06 6.09 6.02 6.05 65.5K
13:02 6.02 6.02 5.92 5.92 20.2K
13:03 5.97 5.97 5.89 5.89 14.1K
13:04 5.90 5.90 5.86 5.90 47.6K
13:05 5.90 5.95 5.89 5.95 12.4K
13:06 5.95 5.95 5.90 5.90 57.4K
13:07 5.88 5.89 5.85 5.88 28.0K
13:08 5.87 5.90 5.87 5.90 21.4K
13:09 5.90 5.94 5.89 5.90 24.8K
13:10 5.92 5.94 5.88 5.92 60.3K
13:11 5.90 5.91 5.90 5.91 18.9K
13:12 5.93 5.98 5.93 5.98 9.5K
13:13 5.97 6.02 5.96 6.01 19.5K
13:14 6.01 6.08 6.01 6.08 19.2K
13:15 6.05 6.09 6.04 6.09 7.5K
13:16 6.10 6.13 6.08 6.08 67.6K
13:17 6.08 6.08 6.03 6.06 82.8K
13:18 6.07 6.10 6.06 6.06 111.2K
13:19 6.10 6.15 6.10 6.12 28.1K
13:20 6.11 6.14 6.10 6.11 40.6K
13:21 6.10 6.11 6.09 6.11 93.1K
13:22 6.10 6.13 6.07 6.12 114.7K
13:23 6.14 6.15 6.12 6.15 23.4K
13:24 6.15 6.17 6.11 6.11 18.5K
13:25 6.11 6.13 6.11 6.12 19.2K
13:26 6.13 6.15 6.12 6.13 10.7K
13:27 6.15 6.17 6.11 6.11 26.3K
13:28 6.14 6.19 6.14 6.19 31.5K
13:29 6.17 6.24 6.17 6.22 75.4K
13:30 6.21 6.21 6.18 6.18 21.5K
13:31 6.20 6.20 6.12 6.12 88.9K
13:32 6.11 6.14 6.11 6.14 41.3K
13:33 6.15 6.16 6.13 6.16 11.1K
13:34 6.16 6.18 6.16 6.18 42.5K
13:35 6.20 6.20 6.15 6.17 11.5K
13:36 6.18 6.24 6.18 6.22 126.7K
13:37 6.21 6.23 6.18 6.18 29.4K
13:38 6.18 6.23 6.18 6.23 26.9K
13:39 6.23 6.26 6.22 6.26 59.0K
13:40 6.26 6.26 6.21 6.21 23.4K
13:41 6.20 6.26 6.20 6.26 18.6K
13:42 6.26 6.30 6.25 6.30 28.5K
13:43 6.30 6.33 6.29 6.33 51.9K
13:44 6.33 6.33 6.30 6.30 25.7K
13:45 6.31 6.35 6.28 6.28 34.0K
13:46 6.25 6.37 6.23 6.37 160.3K
13:47 6.35 6.36 6.33 6.34 48.8K
13:48 6.33 6.33 6.31 6.31 28.6K
13:49 6.29 6.29 6.25 6.29 25.5K
13:50 6.28 6.34 6.28 6.32 21.6K
13:51 6.33 6.33 6.30 6.30 82.5K
13:52 6.30 6.30 6.26 6.28 20.6K
13:53 6.27 6.34 6.27 6.34 19.4K
13:54 6.35 6.36 6.34 6.34 72.2K
13:55 6.29 6.33 6.29 6.31 72.7K
13:56 6.30 6.31 6.27 6.30 12.2K
13:57 6.30 6.34 6.30 6.33 44.2K
13:58 6.32 6.37 6.32 6.37 30.5K
13:59 6.37 6.39 6.37 6.39 17.4K
14:00 6.40 6.41 6.37 6.39 99.7K
14:01 6.37 6.37 6.33 6.33 40.7K
14:02 6.31 6.34 6.31 6.34 16.6K
14:03 6.33 6.36 6.31 6.36 20.5K
14:04 6.36 6.38 6.34 6.34 3.9K
14:05 6.31 6.32 6.28 6.28 14.9K
14:06 6.27 6.27 6.21 6.24 42.0K
14:07 6.27 6.30 6.26 6.30 27.4K
14:08 6.31 6.31 6.26 6.27 22.9K
14:09 6.26 6.27 6.26 6.27 13.7K
14:10 6.30 6.33 6.29 6.30 88.4K
14:11 6.30 6.30 6.26 6.27 39.1K
14:12 6.27 6.27 6.21 6.24 59.3K
14:13 6.27 6.28 6.26 6.27 46.5K
14:14 6.27 6.27 6.26 6.26 61.8K
14:15 6.28 6.32 6.25 6.32 52.6K
14:16 6.34 6.35 6.29 6.29 97.3K
14:17 6.30 6.34 6.30 6.33 82.0K
14:18 6.34 6.40 6.33 6.39 90.1K
14:19 6.39 6.39 6.36 6.38 48.4K
14:20 6.36 6.36 6.34 6.35 64.5K
14:21 6.34 6.35 6.33 6.35 22.8K
14:22 6.36 6.37 6.35 6.35 45.2K
14:23 6.33 6.34 6.33 6.34 43.7K
14:24 6.31 6.36 6.30 6.36 18.9K
14:25 6.37 6.37 6.31 6.31 11.0K
14:26 6.30 6.30 6.26 6.26 52.9K
14:27 6.24 6.24 6.20 6.20 33.3K
14:28 6.16 6.19 6.16 6.19 14.0K
14:29 6.16 6.16 6.13 6.14 64.8K
14:30 6.14 6.20 6.14 6.18 66.2K
14:31 6.17 6.21 6.17 6.21 20.0K
14:32 6.23 6.23 6.19 6.19 21.9K
14:33 6.19 6.21 6.19 6.21 7.1K
14:34 6.23 6.24 6.23 6.24 2.4K
14:35 6.23 6.28 6.23 6.28 13.8K
14:36 6.29 6.31 6.28 6.31 29.1K
14:37 6.29 6.29 6.26 6.26 22.6K
14:38 6.28 6.30 6.28 6.30 3.2K
14:39 6.29 6.30 6.28 6.30 2.4K
14:40 6.30 6.30 6.26 6.27 14.4K
14:41 6.33 6.33 6.28 6.28 54.0K
14:42 6.27 6.27 6.23 6.23 22.5K
14:43 6.25 6.26 6.23 6.26 5.7K
14:44 6.25 6.28 6.25 6.26 10.5K
14:45 6.24 6.24 6.21 6.22 29.4K
14:46 6.24 6.30 6.24 6.29 8.9K
14:47 6.31 6.31 6.27 6.27 20.3K
14:48 6.25 6.25 6.22 6.25 127.1K
14:49 6.23 6.24 6.21 6.23 26.7K
14:50 6.21 6.23 6.21 6.22 10.5K
14:51 6.19 6.19 6.17 6.19 20.5K
14:52 6.22 6.24 6.20 6.22 13.5K
14:53 6.23 6.23 6.17 6.20 9.2K
14:54 6.17 6.17 6.13 6.15 10.2K
14:55 6.15 6.17 6.13 6.14 59.3K
14:56 6.13 6.14 6.08 6.08 53.6K
14:57 6.11 6.13 6.11 6.12 4.9K
14:58 6.09 6.10 6.09 6.09 8.6K
14:59 6.09 6.13 6.09 6.11 2.1K
15:00 6.12 6.22 6.12 6.22 117.1K
15:01 6.18 6.18 6.16 6.16 23.8K
15:02 6.12 6.13 6.10 6.10 16.2K
15:03 6.11 6.14 6.11 6.14 22.4K
15:04 6.12 6.13 6.11 6.11 28.9K
15:05 6.12 6.12 6.10 6.11 6.4K
15:06 6.09 6.09 6.05 6.06 16.5K
15:07 6.06 6.11 6.06 6.10 70.4K
15:08 6.10 6.10 6.07 6.07 16.5K
15:09 6.08 6.09 6.04 6.06 27.7K
15:10 6.05 6.08 6.04 6.06 15.5K
15:11 6.05 6.05 6.05 6.05 7.1K
15:12 6.04 6.07 6.04 6.06 15.3K
15:13 6.06 6.07 6.06 6.07 10.6K
15:14 6.05 6.07 6.05 6.07 13.2K
15:15 6.08 6.08 6.05 6.05 21.9K
15:16 6.02 6.07 6.02 6.07 22.0K
15:17 6.10 6.13 6.10 6.11 64.2K
15:18 6.16 6.19 6.16 6.19 31.3K
15:19 6.19 6.19 6.16 6.17 19.8K
15:20 6.16 6.19 6.16 6.16 14.3K
15:21 6.12 6.12 6.11 6.11 15.9K
15:22 6.14 6.17 6.14 6.16 16.7K
15:23 6.14 6.14 6.13 6.13 7.1K
15:24 6.11 6.11 6.09 6.11 55.9K
15:25 6.14 6.14 6.11 6.11 20.9K
15:26 6.11 6.13 6.07 6.07 22.6K
15:27 6.07 6.09 6.07 6.08 10.5K
15:28 6.06 6.09 6.06 6.08 26.7K
15:29 6.08 6.08 6.07 6.07 19.2K
15:30 6.08 6.13 6.08 6.12 20.3K
15:31 6.13 6.13 6.13 6.13 7.4K
15:32 6.12 6.17 6.12 6.17 16.0K
15:33 6.16 6.21 6.16 6.21 21.6K
15:34 6.22 6.22 6.19 6.19 53.0K
15:35 6.20 6.22 6.18 6.21 47.5K
15:36 6.21 6.21 6.20 6.20 70.4K
15:37 6.24 6.25 6.21 6.24 48.0K
15:38 6.24 6.24 6.21 6.21 7.9K
15:39 6.25 6.25 6.20 6.20 24.2K
15:40 6.20 6.20 6.15 6.15 26.4K
15:41 6.14 6.16 6.12 6.14 18.0K
15:42 6.14 6.16 6.13 6.13 20.8K
15:43 6.12 6.12 6.11 6.11 55.7K
15:44 6.09 6.12 6.09 6.12 7.7K
15:45 6.10 6.13 6.10 6.11 4.7K
15:46 6.11 6.12 6.11 6.11 29.7K
15:47 6.12 6.14 6.12 6.13 21.6K
15:48 6.10 6.14 6.10 6.13 40.0K
15:49 6.14 6.16 6.14 6.15 28.4K
15:50 6.08 6.08 6.03 6.04 123.2K
15:51 6.06 6.11 6.06 6.11 14.7K
15:52 6.09 6.10 6.08 6.10 5.2K
15:53 6.06 6.06 6.02 6.03 16.2K
15:54 6.00 6.11 6.00 6.11 37.5K
15:55 6.15 6.18 6.15 6.16 53.9K
15:56 6.15 6.15 6.14 6.15 18.5K
15:57 6.12 6.14 6.11 6.12 83.2K
15:58 6.14 6.15 6.14 6.15 14.6K
15:59 6.14 6.18 6.14 6.16 648.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据