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 15.85 15.85 15.78 15.80 948.9K
09:31 15.81 15.81 15.66 15.71 204.5K
09:32 15.67 15.70 15.54 15.55 94.6K
09:33 15.55 15.63 15.54 15.60 75.8K
09:34 15.58 15.58 15.51 15.56 139.7K
09:35 15.56 15.58 15.54 15.58 88.6K
09:36 15.58 15.60 15.57 15.58 64.2K
09:37 15.57 15.59 15.54 15.54 63.7K
09:38 15.53 15.53 15.45 15.46 93.9K
09:39 15.46 15.46 15.41 15.43 45.7K
09:40 15.44 15.46 15.40 15.42 71.1K
09:41 15.44 15.44 15.40 15.42 27.6K
09:42 15.40 15.40 15.29 15.30 114.3K
09:43 15.27 15.27 15.22 15.24 92.2K
09:44 15.23 15.25 15.21 15.21 72.2K
09:45 15.22 15.30 15.21 15.30 114.9K
09:46 15.29 15.30 15.27 15.28 65.0K
09:47 15.27 15.33 15.27 15.32 78.3K
09:48 15.30 15.36 15.30 15.36 44.2K
09:49 15.37 15.39 15.35 15.38 122.0K
09:50 15.38 15.43 15.38 15.40 145.4K
09:51 15.40 15.44 15.40 15.44 34.8K
09:52 15.43 15.44 15.41 15.42 39.8K
09:53 15.40 15.40 15.36 15.40 54.5K
09:54 15.41 15.41 15.38 15.40 29.8K
09:55 15.40 15.41 15.37 15.37 59.9K
09:56 15.39 15.39 15.36 15.36 18.6K
09:57 15.39 15.40 15.39 15.39 20.3K
09:58 15.40 15.40 15.38 15.38 36.5K
09:59 15.40 15.42 15.40 15.42 114.1K
10:00 15.42 15.46 15.41 15.46 131.0K
10:01 15.46 15.46 15.44 15.44 112.4K
10:02 15.44 15.48 15.44 15.46 45.9K
10:03 15.48 15.48 15.47 15.47 39.9K
10:04 15.49 15.49 15.48 15.48 17.4K
10:05 15.48 15.50 15.48 15.48 10.6K
10:06 15.48 15.50 15.47 15.48 27.6K
10:07 15.50 15.52 15.48 15.49 35.0K
10:08 15.48 15.49 15.48 15.49 19.9K
10:09 15.48 15.49 15.47 15.49 70.9K
10:10 15.49 15.51 15.49 15.50 36.3K
10:11 15.47 15.50 15.47 15.50 52.0K
10:12 15.52 15.53 15.50 15.50 83.0K
10:13 15.50 15.54 15.50 15.54 2.4K
10:14 15.54 15.56 15.53 15.55 106.6K
10:15 15.56 15.56 15.54 15.56 89.5K
10:16 15.57 15.57 15.56 15.56 31.3K
10:17 15.57 15.58 15.56 15.57 22.1K
10:18 15.59 15.60 15.59 15.60 24.9K
10:19 15.60 15.60 15.58 15.59 68.9K
10:20 15.59 15.59 15.58 15.57 42.4K
10:21 15.59 15.60 15.58 15.58 119.5K
10:22 15.58 15.60 15.58 15.59 56.9K
10:23 15.60 15.61 15.60 15.60 24.0K
10:24 15.57 15.58 15.56 15.56 31.0K
10:25 15.58 15.59 15.56 15.56 24.8K
10:26 15.55 15.57 15.53 15.54 58.3K
10:27 15.54 15.54 15.52 15.52 61.9K
10:28 15.54 15.54 15.52 15.52 51.0K
10:29 15.52 15.52 15.51 15.52 23.3K
10:30 15.52 15.56 15.51 15.56 68.2K
10:31 15.56 15.56 15.51 15.52 10.1K
10:32 15.51 15.53 15.51 15.52 43.8K
10:33 15.53 15.53 15.50 15.50 29.6K
10:34 15.47 15.49 15.46 15.49 46.2K
10:35 15.48 15.52 15.48 15.49 7.8K
10:36 15.51 15.51 15.48 15.48 22.2K
10:37 15.49 15.52 15.47 15.52 37.4K
10:38 15.51 15.52 15.51 15.52 22.4K
10:39 15.51 15.54 15.51 15.54 17.4K
10:40 15.53 15.53 15.52 15.52 37.0K
10:41 15.52 15.52 15.51 15.51 10.1K
10:42 15.52 15.53 15.52 15.53 18.5K
10:43 15.54 15.56 15.54 15.56 102.5K
10:45 15.58 15.58 15.56 15.56 8.4K
10:47 15.57 15.57 15.54 15.54 23.7K
10:48 15.56 15.56 15.55 15.56 15.6K
10:49 15.56 15.56 15.55 15.55 0.6K
10:50 15.57 15.57 15.56 15.56 14.2K
10:51 15.57 15.58 15.57 15.58 2.6K
10:52 15.59 15.60 15.58 15.60 29.2K
10:53 15.60 15.61 15.60 15.61 39.7K
10:54 15.61 15.61 15.61 15.61 35.2K
10:55 15.60 15.60 15.59 15.60 19.2K
10:56 15.60 15.60 15.59 15.59 54.6K
10:57 15.58 15.59 15.58 15.59 58.1K
10:58 15.62 15.63 15.61 15.64 46.7K
10:59 15.63 15.64 15.62 15.62 25.0K
11:00 15.62 15.65 15.61 15.65 54.2K
11:01 15.68 15.73 15.68 15.72 88.9K
11:02 15.74 15.75 15.70 15.75 58.7K
11:03 15.73 15.77 15.73 15.77 50.6K
11:04 15.78 15.79 15.76 15.76 43.5K
11:05 15.76 15.77 15.75 15.77 20.0K
11:06 15.78 15.81 15.78 15.81 56.3K
11:07 15.81 15.81 15.77 15.78 6.8K
11:08 15.79 15.79 15.79 15.79 42.4K
11:09 15.79 15.79 15.73 15.75 45.8K
11:10 15.74 15.74 15.72 15.72 37.9K
11:11 15.72 15.72 15.68 15.70 31.3K
11:12 15.69 15.71 15.69 15.70 29.5K
11:13 15.70 15.73 15.70 15.71 14.0K
11:14 15.69 15.71 15.69 15.71 20.7K
11:15 15.72 15.76 15.72 15.75 22.0K
11:16 15.77 15.77 15.76 15.76 6.8K
11:17 15.75 15.79 15.75 15.78 40.2K
11:18 15.77 15.79 15.77 15.78 27.7K
11:20 15.78 15.78 15.78 15.78 0.1K
11:21 15.76 15.77 15.75 15.77 32.3K
11:22 15.78 15.78 15.74 15.74 38.9K
11:23 15.73 15.75 15.73 15.75 24.5K
11:24 15.74 15.74 15.72 15.72 11.2K
11:25 15.71 15.72 15.70 15.72 53.1K
11:26 15.72 15.73 15.72 15.72 18.4K
11:27 15.73 15.73 15.71 15.71 41.4K
11:28 15.70 15.70 15.70 15.70 19.0K
11:29 15.70 15.72 15.70 15.72 42.9K
11:30 15.73 15.74 15.72 15.73 135.6K
11:31 15.72 15.72 15.71 15.71 98.1K
11:32 15.69 15.70 15.69 15.70 38.5K
11:33 15.71 15.72 15.71 15.71 81.7K
11:34 15.71 15.71 15.69 15.69 19.1K
11:35 15.69 15.71 15.69 15.70 30.2K
11:36 15.72 15.75 15.72 15.75 26.8K
11:37 15.75 15.76 15.74 15.74 16.1K
11:38 15.75 15.75 15.74 15.75 40.9K
11:39 15.76 15.76 15.75 15.75 38.4K
11:40 15.75 15.75 15.75 15.75 23.5K
11:41 15.74 15.74 15.73 15.74 24.0K
11:42 15.75 15.75 15.74 15.74 39.4K
11:43 15.75 15.76 15.75 15.75 25.6K
11:44 15.74 15.75 15.74 15.74 76.1K
11:45 15.74 15.74 15.73 15.73 120.0K
11:46 15.74 15.75 15.74 15.75 19.5K
11:47 15.74 15.78 15.74 15.78 5.7K
11:48 15.77 15.77 15.77 15.77 38.1K
11:49 15.77 15.79 15.77 15.79 45.1K
11:50 15.79 15.80 15.79 15.79 53.4K
11:51 15.79 15.80 15.78 15.78 29.9K
11:52 15.76 15.77 15.76 15.77 4.1K
11:53 15.77 15.77 15.76 15.76 10.7K
11:54 15.77 15.77 15.74 15.75 16.4K
11:55 15.76 15.76 15.74 15.74 12.4K
11:56 15.74 15.77 15.74 15.76 27.9K
11:57 15.77 15.78 15.76 15.78 41.7K
11:58 15.79 15.79 15.79 15.79 40.2K
11:59 15.80 15.81 15.80 15.80 81.9K
12:00 15.78 15.80 15.78 15.78 26.9K
12:01 15.78 15.78 15.77 15.78 39.1K
12:02 15.78 15.79 15.76 15.76 39.0K
12:03 15.76 15.76 15.75 15.75 15.0K
12:04 15.75 15.75 15.73 15.75 36.1K
12:05 15.75 15.76 15.74 15.75 12.8K
12:06 15.75 15.77 15.75 15.77 17.9K
12:07 15.77 15.77 15.76 15.76 95.8K
12:08 15.77 15.78 15.77 15.78 81.6K
12:09 15.78 15.78 15.78 15.78 136.9K
12:10 15.78 15.79 15.77 15.78 46.5K
12:11 15.78 15.79 15.78 15.78 18.6K
12:12 15.78 15.79 15.78 15.79 12.0K
12:13 15.79 15.79 15.79 15.79 17.2K
12:14 15.79 15.79 15.79 15.79 3.2K
12:15 15.78 15.78 15.76 15.76 20.1K
12:16 15.75 15.75 15.75 15.76 14.3K
12:17 15.76 15.76 15.75 15.76 50.1K
12:18 15.77 15.77 15.76 15.76 8.9K
12:19 15.77 15.78 15.77 15.78 15.6K
12:20 15.76 15.78 15.76 15.78 25.4K
12:21 15.80 15.80 15.79 15.79 49.3K
12:22 15.77 15.79 15.77 15.79 52.3K
12:23 15.78 15.79 15.78 15.78 18.0K
12:24 15.79 15.79 15.79 15.78 36.3K
12:25 15.77 15.78 15.77 15.78 61.6K
12:26 15.76 15.77 15.76 15.77 25.7K
12:27 15.76 15.76 15.75 15.75 21.5K
12:28 15.75 15.76 15.75 15.76 20.0K
12:29 15.78 15.78 15.76 15.76 13.5K
12:30 15.75 15.76 15.74 15.75 42.5K
12:31 15.75 15.75 15.74 15.74 27.1K
12:32 15.74 15.74 15.74 15.74 11.0K
12:33 15.74 15.74 15.74 15.74 13.0K
12:34 15.73 15.73 15.72 15.72 23.0K
12:35 15.70 15.71 15.69 15.69 8.9K
12:36 15.69 15.70 15.69 15.70 5.4K
12:37 15.71 15.72 15.71 15.71 27.2K
12:38 15.72 15.72 15.72 15.72 60.9K
12:39 15.72 15.72 15.72 15.72 3.9K
12:40 15.72 15.74 15.72 15.74 73.6K
12:41 15.75 15.76 15.75 15.76 7.9K
12:42 15.75 15.76 15.75 15.75 56.0K
12:43 15.73 15.75 15.73 15.75 23.5K
12:44 15.74 15.74 15.72 15.73 59.3K
12:45 15.73 15.73 15.72 15.72 127.7K
12:46 15.71 15.73 15.71 15.72 34.3K
12:47 15.72 15.72 15.72 15.72 7.5K
12:48 15.72 15.73 15.72 15.73 9.8K
12:49 15.74 15.74 15.74 15.74 6.1K
12:50 15.74 15.74 15.73 15.73 37.3K
12:51 15.74 15.76 15.74 15.75 45.7K
12:52 15.75 15.77 15.75 15.77 55.4K
12:53 15.76 15.76 15.75 15.76 6.1K
12:54 15.77 15.77 15.77 15.76 53.4K
12:55 15.78 15.78 15.77 15.77 9.2K
12:56 15.77 15.79 15.77 15.79 16.7K
12:57 15.78 15.80 15.78 15.80 3.5K
12:58 15.79 15.79 15.78 15.78 23.6K
12:59 15.78 15.78 15.78 15.78 0.2K
13:00 15.77 15.78 15.77 15.77 22.3K
13:01 15.78 15.78 15.77 15.77 156.6K
13:02 15.77 15.77 15.77 15.77 31.3K
13:03 15.78 15.78 15.78 15.78 1.5K
13:04 15.78 15.78 15.77 15.77 6.5K
13:05 15.77 15.77 15.76 15.76 6.1K
13:06 15.77 15.79 15.77 15.79 64.5K
13:07 15.79 15.79 15.78 15.78 23.1K
13:08 15.79 15.79 15.78 15.78 25.3K
13:09 15.79 15.79 15.79 15.78 5.8K
13:10 15.78 15.78 15.78 15.78 38.7K
13:11 15.78 15.78 15.77 15.77 53.6K
13:12 15.77 15.78 15.77 15.78 5.4K
13:13 15.79 15.79 15.79 15.79 5.3K
13:14 15.78 15.78 15.78 15.78 10.7K
13:16 15.81 15.81 15.81 15.81 53.3K
13:17 15.80 15.82 15.80 15.82 30.3K
13:18 15.82 15.82 15.81 15.81 39.6K
13:19 15.81 15.83 15.81 15.83 29.4K
13:20 15.83 15.83 15.82 15.82 0.7K
13:21 15.82 15.82 15.81 15.81 1.7K
13:22 15.80 15.81 15.80 15.81 12.1K
13:23 15.80 15.80 15.79 15.79 38.3K
13:24 15.80 15.80 15.80 15.80 4.9K
13:25 15.80 15.80 15.80 15.80 28.5K
13:26 15.80 15.80 15.80 15.80 32.4K
13:27 15.80 15.80 15.80 15.80 37.6K
13:28 15.80 15.80 15.79 15.79 17.3K
13:29 15.78 15.78 15.78 15.78 108.5K
13:30 15.79 15.79 15.78 15.79 8.0K
13:31 15.78 15.80 15.78 15.80 84.0K
13:32 15.79 15.80 15.78 15.80 37.9K
13:33 15.80 15.80 15.80 15.80 18.6K
13:34 15.80 15.80 15.80 15.79 31.1K
13:35 15.79 15.80 15.79 15.80 14.1K
13:36 15.80 15.80 15.80 15.80 19.2K
13:37 15.80 15.80 15.79 15.79 13.5K
13:38 15.79 15.79 15.77 15.79 97.5K
13:39 15.79 15.79 15.78 15.79 45.4K
13:40 15.79 15.80 15.78 15.79 3.7K
13:41 15.79 15.79 15.79 15.79 32.5K
13:42 15.79 15.81 15.79 15.81 59.6K
13:43 15.78 15.78 15.77 15.77 5.9K
13:44 15.77 15.77 15.75 15.77 46.8K
13:45 15.77 15.77 15.76 15.77 9.5K
13:46 15.76 15.76 15.75 15.75 57.4K
13:47 15.76 15.76 15.76 15.76 1.6K
13:48 15.76 15.77 15.76 15.77 25.8K
13:49 15.77 15.77 15.76 15.77 95.5K
13:50 15.76 15.78 15.76 15.77 67.1K
13:51 15.76 15.77 15.75 15.76 27.0K
13:52 15.76 15.76 15.76 15.76 5.9K
13:53 15.77 15.77 15.77 15.76 15.1K
13:54 15.76 15.76 15.75 15.76 25.3K
13:55 15.76 15.76 15.75 15.75 28.7K
13:56 15.75 15.75 15.74 15.73 30.5K
13:57 15.73 15.73 15.73 15.73 41.1K
13:58 15.74 15.74 15.73 15.73 64.5K
13:59 15.74 15.74 15.73 15.73 24.0K
14:00 15.73 15.74 15.73 15.73 41.0K
14:01 15.74 15.74 15.74 15.74 1.5K
14:02 15.74 15.74 15.74 15.73 19.0K
14:03 15.71 15.72 15.71 15.72 76.3K
14:04 15.72 15.73 15.72 15.73 16.6K
14:05 15.73 15.73 15.73 15.73 33.0K
14:06 15.74 15.74 15.74 15.74 45.1K
14:07 15.74 15.74 15.74 15.74 0.7K
14:08 15.73 15.73 15.73 15.73 56.0K
14:09 15.73 15.73 15.73 15.73 16.3K
14:10 15.74 15.74 15.73 15.73 23.2K
14:11 15.73 15.73 15.73 15.73 0.2K
14:12 15.74 15.74 15.74 15.74 9.0K
14:13 15.75 15.75 15.75 15.75 1.0K
14:14 15.77 15.77 15.77 15.77 2.7K
14:15 15.77 15.77 15.77 15.77 59.6K
14:16 15.76 15.76 15.76 15.76 44.1K
14:17 15.75 15.75 15.75 15.75 5.3K
14:18 15.76 15.76 15.75 15.76 35.3K
14:19 15.75 15.75 15.74 15.75 46.7K
14:20 15.74 15.75 15.73 15.74 26.2K
14:21 15.74 15.75 15.73 15.73 34.7K
14:22 15.73 15.73 15.72 15.72 7.9K
14:23 15.73 15.73 15.73 15.73 40.0K
14:24 15.74 15.74 15.74 15.74 18.3K
14:25 15.73 15.73 15.73 15.73 12.5K
14:26 15.74 15.75 15.74 15.75 15.4K
14:27 15.75 15.75 15.74 15.74 35.2K
14:28 15.75 15.75 15.74 15.74 28.8K
14:29 15.73 15.73 15.73 15.73 102.2K
14:30 15.73 15.73 15.73 15.73 1.6K
14:31 15.73 15.73 15.72 15.73 41.9K
14:32 15.72 15.72 15.72 15.72 13.5K
14:33 15.71 15.72 15.71 15.72 27.5K
14:34 15.72 15.72 15.67 15.70 140.7K
14:35 15.70 15.71 15.70 15.71 51.8K
14:36 15.73 15.73 15.71 15.72 66.9K
14:37 15.71 15.72 15.71 15.71 67.6K
14:38 15.72 15.72 15.70 15.72 28.4K
14:39 15.72 15.73 15.72 15.73 10.7K
14:40 15.74 15.74 15.73 15.73 22.4K
14:41 15.73 15.74 15.72 15.73 57.7K
14:42 15.74 15.74 15.74 15.74 3.1K
14:43 15.75 15.75 15.73 15.74 60.3K
14:44 15.73 15.73 15.73 15.73 0.9K
14:45 15.72 15.73 15.72 15.73 60.7K
14:46 15.73 15.73 15.72 15.72 13.7K
14:47 15.72 15.73 15.72 15.72 28.6K
14:49 15.72 15.72 15.72 15.72 3.0K
14:50 15.73 15.73 15.72 15.73 44.5K
14:52 15.73 15.73 15.73 15.73 21.6K
14:53 15.74 15.75 15.74 15.75 25.3K
14:54 15.76 15.77 15.76 15.77 9.0K
14:55 15.77 15.77 15.77 15.76 32.3K
14:56 15.76 15.76 15.76 15.76 5.1K
14:57 15.75 15.76 15.75 15.76 12.7K
14:58 15.75 15.76 15.75 15.76 6.7K
15:00 15.75 15.75 15.74 15.74 2.1K
15:01 15.74 15.74 15.74 15.74 52.0K
15:02 15.75 15.75 15.75 15.75 6.3K
15:03 15.75 15.75 15.75 15.75 0.4K
15:04 15.74 15.74 15.74 15.74 67.2K
15:05 15.74 15.74 15.74 15.74 21.5K
15:06 15.74 15.74 15.73 15.73 0.7K
15:07 15.72 15.73 15.72 15.73 28.9K
15:08 15.73 15.73 15.70 15.70 6.7K
15:09 15.71 15.71 15.70 15.70 1.4K
15:10 15.70 15.70 15.69 15.69 33.0K
15:11 15.69 15.70 15.68 15.69 38.5K
15:12 15.69 15.69 15.68 15.69 34.8K
15:13 15.69 15.69 15.68 15.68 11.1K
15:14 15.69 15.69 15.68 15.68 1.8K
15:15 15.68 15.68 15.68 15.68 37.2K
15:16 15.67 15.67 15.66 15.67 12.4K
15:17 15.68 15.68 15.66 15.66 37.6K
15:18 15.65 15.68 15.64 15.68 32.9K
15:19 15.68 15.68 15.67 15.67 10.0K
15:20 15.67 15.67 15.67 15.67 92.8K
15:21 15.66 15.66 15.65 15.65 66.5K
15:22 15.66 15.66 15.64 15.65 56.1K
15:23 15.67 15.67 15.66 15.66 81.9K
15:24 15.66 15.67 15.66 15.67 59.0K
15:25 15.68 15.68 15.68 15.68 19.9K
15:26 15.70 15.70 15.69 15.69 22.2K
15:27 15.69 15.69 15.69 15.69 0.2K
15:28 15.68 15.68 15.66 15.66 27.4K
15:29 15.65 15.67 15.65 15.66 43.9K
15:30 15.64 15.65 15.63 15.65 23.5K
15:31 15.62 15.62 15.58 15.59 46.4K
15:32 15.60 15.60 15.59 15.60 34.8K
15:33 15.60 15.62 15.60 15.62 21.2K
15:34 15.61 15.62 15.60 15.62 50.4K
15:35 15.62 15.62 15.61 15.61 26.6K
15:36 15.61 15.61 15.60 15.60 14.8K
15:37 15.60 15.60 15.60 15.60 37.9K
15:38 15.60 15.61 15.59 15.59 13.2K
15:39 15.60 15.62 15.60 15.62 35.0K
15:40 15.63 15.63 15.63 15.63 59.0K
15:41 15.65 15.65 15.64 15.64 12.7K
15:42 15.64 15.64 15.63 15.64 26.3K
15:43 15.64 15.64 15.64 15.64 9.7K
15:44 15.64 15.64 15.64 15.64 19.2K
15:45 15.64 15.64 15.64 15.64 5.9K
15:46 15.61 15.63 15.61 15.63 96.7K
15:47 15.63 15.65 15.63 15.65 9.5K
15:48 15.64 15.65 15.64 15.63 10.9K
15:49 15.62 15.63 15.61 15.63 16.0K
15:50 15.61 15.62 15.60 15.62 34.2K
15:51 15.61 15.62 15.61 15.62 15.6K
15:52 15.64 15.65 15.64 15.64 24.5K
15:53 15.65 15.68 15.64 15.67 48.0K
15:54 15.67 15.67 15.65 15.66 106.7K
15:55 15.67 15.67 15.61 15.61 99.2K
15:56 15.61 15.62 15.59 15.59 25.2K
15:57 15.59 15.60 15.58 15.59 49.3K
15:58 15.59 15.60 15.59 15.60 75.2K
15:59 15.60 15.60 15.59 15.59 122.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据