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 18.67 18.67 18.54 18.55 903.2K
09:31 18.56 18.58 18.47 18.57 130.6K
09:32 18.59 18.59 18.44 18.49 75.8K
09:33 18.50 18.50 18.38 18.38 68.7K
09:34 18.38 18.47 18.38 18.47 67.3K
09:35 18.46 18.50 18.44 18.47 57.8K
09:36 18.46 18.48 18.41 18.45 41.0K
09:37 18.44 18.47 18.41 18.47 40.2K
09:38 18.45 18.45 18.38 18.42 77.8K
09:39 18.40 18.46 18.37 18.37 75.8K
09:40 18.37 18.37 18.29 18.30 92.7K
09:41 18.28 18.32 18.28 18.31 48.2K
09:42 18.31 18.34 18.27 18.32 97.2K
09:43 18.32 18.32 18.21 18.21 90.8K
09:44 18.21 18.23 18.19 18.21 80.7K
09:45 18.19 18.19 18.11 18.15 97.0K
09:46 18.15 18.19 18.13 18.16 66.4K
09:47 18.15 18.19 18.14 18.18 38.9K
09:48 18.21 18.23 18.19 18.20 139.1K
09:49 18.18 18.19 18.11 18.15 80.9K
09:50 18.15 18.16 18.10 18.13 70.5K
09:51 18.12 18.12 18.07 18.12 67.6K
09:52 18.09 18.20 18.09 18.20 55.0K
09:53 18.17 18.19 18.17 18.18 27.1K
09:54 18.20 18.27 18.19 18.27 50.8K
09:55 18.27 18.27 18.24 18.25 121.5K
09:56 18.26 18.27 18.19 18.21 107.4K
09:57 18.22 18.26 18.21 18.26 47.9K
09:58 18.27 18.27 18.25 18.26 29.0K
09:59 18.26 18.31 18.26 18.29 32.2K
10:00 18.28 18.30 18.24 18.28 88.4K
10:01 18.28 18.31 18.27 18.28 87.6K
10:02 18.26 18.29 18.26 18.29 14.0K
10:03 18.30 18.33 18.30 18.30 69.3K
10:04 18.30 18.32 18.30 18.31 12.3K
10:05 18.32 18.34 18.31 18.33 22.2K
10:06 18.33 18.33 18.29 18.32 41.6K
10:07 18.33 18.38 18.33 18.38 23.2K
10:08 18.37 18.39 18.36 18.36 30.3K
10:09 18.36 18.38 18.36 18.38 13.1K
10:10 18.38 18.38 18.32 18.34 30.5K
10:11 18.33 18.35 18.31 18.35 18.0K
10:12 18.36 18.37 18.34 18.37 11.0K
10:13 18.39 18.40 18.39 18.39 18.8K
10:14 18.39 18.42 18.39 18.40 21.3K
10:15 18.41 18.43 18.40 18.42 60.8K
10:16 18.43 18.44 18.43 18.44 31.6K
10:17 18.44 18.46 18.43 18.46 33.6K
10:18 18.46 18.48 18.46 18.47 40.1K
10:19 18.47 18.52 18.46 18.52 22.3K
10:20 18.51 18.51 18.48 18.48 43.1K
10:21 18.50 18.50 18.50 18.50 14.0K
10:22 18.51 18.52 18.51 18.52 23.8K
10:23 18.51 18.51 18.48 18.50 46.2K
10:24 18.50 18.52 18.48 18.48 25.3K
10:25 18.47 18.51 18.47 18.51 47.7K
10:26 18.53 18.53 18.50 18.51 9.7K
10:27 18.52 18.52 18.50 18.51 30.1K
10:28 18.50 18.50 18.47 18.48 30.6K
10:29 18.48 18.49 18.46 18.47 16.9K
10:30 18.48 18.49 18.47 18.49 19.5K
10:31 18.49 18.51 18.49 18.51 5.5K
10:32 18.50 18.50 18.49 18.49 6.5K
10:33 18.49 18.50 18.49 18.50 5.1K
10:34 18.49 18.51 18.48 18.48 17.3K
10:35 18.50 18.51 18.49 18.51 14.7K
10:36 18.49 18.52 18.49 18.51 22.6K
10:37 18.52 18.52 18.50 18.51 22.3K
10:38 18.53 18.53 18.50 18.53 40.4K
10:39 18.53 18.54 18.53 18.54 7.6K
10:40 18.55 18.55 18.53 18.54 10.9K
10:41 18.54 18.54 18.53 18.52 11.6K
10:42 18.53 18.55 18.53 18.55 17.9K
10:43 18.56 18.56 18.54 18.56 27.7K
10:44 18.54 18.54 18.53 18.54 3.3K
10:45 18.55 18.55 18.50 18.52 60.4K
10:46 18.54 18.59 18.53 18.59 42.3K
10:47 18.58 18.62 18.58 18.62 40.1K
10:48 18.62 18.63 18.62 18.63 35.0K
10:49 18.63 18.63 18.62 18.61 6.3K
10:50 18.61 18.63 18.60 18.63 71.9K
10:51 18.63 18.63 18.60 18.60 28.9K
10:52 18.60 18.63 18.60 18.63 25.4K
10:53 18.62 18.69 18.62 18.69 57.0K
10:54 18.70 18.71 18.69 18.72 48.3K
10:55 18.72 18.74 18.70 18.70 71.0K
10:56 18.72 18.72 18.70 18.71 40.3K
10:57 18.72 18.72 18.66 18.66 14.3K
10:58 18.67 18.68 18.66 18.66 10.8K
10:59 18.67 18.67 18.66 18.66 40.8K
11:00 18.66 18.66 18.60 18.61 63.3K
11:01 18.63 18.63 18.60 18.60 33.1K
11:02 18.58 18.59 18.57 18.57 48.4K
11:03 18.57 18.57 18.56 18.57 29.9K
11:04 18.57 18.59 18.56 18.56 7.9K
11:05 18.55 18.58 18.55 18.57 49.5K
11:06 18.58 18.61 18.58 18.61 90.5K
11:07 18.61 18.61 18.58 18.59 14.0K
11:08 18.59 18.61 18.58 18.59 14.2K
11:09 18.59 18.60 18.59 18.59 10.2K
11:10 18.60 18.62 18.60 18.60 74.8K
11:11 18.60 18.60 18.59 18.59 51.4K
11:12 18.60 18.61 18.59 18.59 36.2K
11:13 18.58 18.61 18.57 18.61 15.9K
11:14 18.62 18.66 18.61 18.64 36.9K
11:15 18.64 18.64 18.62 18.63 28.8K
11:16 18.63 18.64 18.62 18.63 10.7K
11:17 18.64 18.65 18.64 18.64 10.5K
11:18 18.63 18.64 18.61 18.61 23.2K
11:19 18.61 18.61 18.60 18.60 3.5K
11:20 18.61 18.61 18.59 18.59 7.7K
11:21 18.59 18.59 18.59 18.59 9.1K
11:22 18.59 18.63 18.59 18.63 13.7K
11:23 18.62 18.62 18.62 18.62 1.2K
11:24 18.62 18.62 18.62 18.61 12.4K
11:25 18.60 18.60 18.58 18.58 5.8K
11:27 18.60 18.60 18.58 18.58 7.1K
11:28 18.59 18.60 18.59 18.59 17.2K
11:29 18.57 18.58 18.56 18.58 22.6K
11:30 18.58 18.58 18.57 18.58 17.3K
11:31 18.59 18.59 18.59 18.59 5.2K
11:32 18.59 18.59 18.58 18.59 6.2K
11:33 18.59 18.61 18.59 18.61 16.9K
11:34 18.62 18.62 18.62 18.61 10.7K
11:35 18.61 18.61 18.60 18.61 4.9K
11:36 18.61 18.61 18.61 18.61 11.5K
11:37 18.60 18.63 18.60 18.63 4.4K
11:38 18.62 18.62 18.62 18.62 8.2K
11:39 18.62 18.62 18.62 18.62 6.2K
11:40 18.63 18.63 18.57 18.60 312.1K
11:41 18.61 18.61 18.60 18.61 18.3K
11:42 18.61 18.61 18.58 18.58 47.7K
11:43 18.58 18.61 18.58 18.61 9.6K
11:44 18.61 18.61 18.61 18.61 0.8K
11:45 18.62 18.63 18.62 18.63 33.3K
11:46 18.63 18.65 18.63 18.65 20.4K
11:47 18.65 18.68 18.65 18.67 12.1K
11:48 18.68 18.70 18.68 18.70 85.2K
11:49 18.69 18.69 18.69 18.68 69.8K
11:50 18.68 18.68 18.67 18.67 51.3K
11:51 18.66 18.67 18.65 18.67 9.6K
11:52 18.66 18.66 18.66 18.66 4.1K
11:53 18.65 18.66 18.65 18.66 7.4K
11:54 18.64 18.65 18.63 18.65 8.3K
11:55 18.65 18.66 18.64 18.66 8.8K
11:56 18.64 18.67 18.64 18.67 15.7K
11:57 18.65 18.66 18.64 18.65 5.7K
11:58 18.65 18.66 18.64 18.65 10.0K
11:59 18.65 18.65 18.65 18.65 9.6K
12:00 18.65 18.65 18.65 18.65 3.6K
12:01 18.65 18.68 18.65 18.68 8.9K
12:02 18.68 18.68 18.68 18.68 2.6K
12:03 18.68 18.68 18.66 18.67 9.9K
12:04 18.67 18.68 18.67 18.67 17.1K
12:05 18.66 18.66 18.65 18.66 8.6K
12:06 18.65 18.66 18.65 18.66 7.2K
12:07 18.67 18.67 18.66 18.66 7.8K
12:08 18.67 18.68 18.67 18.69 34.7K
12:09 18.68 18.69 18.68 18.68 6.7K
12:10 18.69 18.70 18.68 18.68 5.2K
12:11 18.69 18.69 18.66 18.67 31.1K
12:12 18.66 18.67 18.66 18.67 2.5K
12:13 18.67 18.67 18.65 18.65 19.1K
12:14 18.66 18.67 18.65 18.67 11.0K
12:15 18.66 18.66 18.65 18.65 5.2K
12:16 18.66 18.66 18.65 18.65 13.3K
12:17 18.66 18.66 18.63 18.64 8.8K
12:18 18.65 18.65 18.64 18.64 19.1K
12:19 18.63 18.63 18.61 18.61 7.0K
12:20 18.61 18.61 18.57 18.57 49.0K
12:21 18.57 18.59 18.57 18.58 10.8K
12:22 18.58 18.59 18.58 18.58 14.4K
12:23 18.58 18.59 18.57 18.58 12.1K
12:24 18.59 18.59 18.58 18.58 14.2K
12:25 18.58 18.60 18.57 18.57 19.1K
12:26 18.55 18.56 18.55 18.56 28.6K
12:27 18.54 18.55 18.49 18.49 59.4K
12:28 18.48 18.51 18.47 18.51 41.0K
12:29 18.51 18.52 18.51 18.52 26.9K
12:30 18.52 18.56 18.52 18.56 51.1K
12:31 18.55 18.57 18.54 18.57 27.0K
12:32 18.57 18.57 18.55 18.56 26.0K
12:33 18.55 18.56 18.55 18.56 10.8K
12:34 18.56 18.57 18.55 18.55 12.9K
12:35 18.55 18.58 18.55 18.58 6.4K
12:36 18.57 18.57 18.56 18.56 4.3K
12:37 18.55 18.55 18.51 18.54 44.8K
12:38 18.53 18.53 18.53 18.53 12.4K
12:39 18.53 18.55 18.53 18.55 10.0K
12:40 18.57 18.60 18.57 18.60 10.0K
12:41 18.60 18.61 18.59 18.60 24.5K
12:42 18.60 18.62 18.59 18.62 14.6K
12:43 18.62 18.62 18.62 18.61 1.8K
12:44 18.63 18.63 18.61 18.61 27.1K
12:45 18.61 18.63 18.61 18.63 25.6K
12:46 18.62 18.63 18.62 18.62 32.9K
12:47 18.61 18.64 18.61 18.63 14.8K
12:48 18.63 18.64 18.63 18.63 12.5K
12:49 18.63 18.64 18.63 18.64 1.0K
12:50 18.64 18.64 18.63 18.63 5.1K
12:51 18.64 18.66 18.64 18.66 15.2K
12:52 18.64 18.65 18.64 18.65 3.2K
12:53 18.64 18.65 18.63 18.65 15.0K
12:54 18.64 18.67 18.64 18.67 18.4K
12:55 18.65 18.65 18.64 18.64 17.1K
12:56 18.65 18.67 18.65 18.66 2.4K
12:57 18.66 18.66 18.65 18.65 28.2K
12:58 18.66 18.66 18.64 18.64 5.8K
12:59 18.64 18.64 18.63 18.63 11.4K
13:00 18.62 18.63 18.61 18.63 88.6K
13:01 18.65 18.65 18.64 18.64 6.1K
13:02 18.64 18.64 18.63 18.63 9.9K
13:03 18.64 18.64 18.63 18.63 7.7K
13:04 18.63 18.63 18.63 18.63 15.8K
13:05 18.62 18.63 18.62 18.63 69.1K
13:06 18.62 18.62 18.62 18.61 39.4K
13:07 18.61 18.61 18.60 18.60 26.9K
13:08 18.60 18.60 18.59 18.60 3.4K
13:09 18.61 18.61 18.61 18.61 3.0K
13:10 18.60 18.61 18.60 18.61 10.4K
13:11 18.61 18.61 18.60 18.61 36.8K
13:12 18.61 18.61 18.60 18.61 9.6K
13:13 18.62 18.62 18.60 18.60 14.0K
13:14 18.61 18.62 18.61 18.61 6.0K
13:15 18.61 18.61 18.61 18.61 2.3K
13:16 18.59 18.60 18.59 18.60 39.1K
13:17 18.60 18.60 18.58 18.58 10.5K
13:18 18.59 18.60 18.59 18.60 9.8K
13:19 18.60 18.60 18.60 18.60 11.1K
13:20 18.59 18.61 18.59 18.59 12.3K
13:21 18.59 18.63 18.59 18.63 44.3K
13:22 18.63 18.63 18.62 18.63 20.5K
13:23 18.64 18.65 18.64 18.65 3.5K
13:24 18.65 18.66 18.64 18.65 9.6K
13:25 18.65 18.65 18.65 18.65 36.1K
13:26 18.66 18.66 18.65 18.65 11.6K
13:27 18.66 18.66 18.63 18.65 6.6K
13:28 18.65 18.65 18.65 18.65 5.0K
13:29 18.65 18.65 18.65 18.65 4.2K
13:30 18.65 18.65 18.65 18.65 0.8K
13:31 18.65 18.65 18.64 18.65 14.6K
13:32 18.64 18.64 18.63 18.64 2.5K
13:33 18.63 18.63 18.60 18.60 10.1K
13:34 18.60 18.61 18.59 18.59 6.2K
13:35 18.59 18.59 18.59 18.59 11.5K
13:36 18.58 18.59 18.58 18.59 4.5K
13:37 18.59 18.61 18.59 18.60 18.9K
13:38 18.60 18.61 18.59 18.60 5.0K
13:39 18.61 18.61 18.61 18.61 13.0K
13:40 18.61 18.61 18.60 18.61 9.1K
13:41 18.61 18.61 18.60 18.60 2.0K
13:42 18.61 18.63 18.61 18.63 3.7K
13:43 18.62 18.63 18.62 18.62 3.8K
13:44 18.62 18.62 18.62 18.62 0.1K
13:45 18.64 18.64 18.64 18.63 2.5K
13:46 18.64 18.64 18.64 18.64 0.9K
13:47 18.64 18.64 18.63 18.63 2.8K
13:48 18.64 18.65 18.64 18.65 16.8K
13:49 18.64 18.65 18.64 18.64 2.8K
13:50 18.63 18.64 18.63 18.64 9.7K
13:51 18.65 18.65 18.65 18.65 10.8K
13:52 18.66 18.66 18.64 18.65 20.9K
13:53 18.65 18.65 18.64 18.65 11.6K
13:54 18.64 18.65 18.64 18.65 3.1K
13:55 18.65 18.65 18.64 18.64 15.2K
13:56 18.64 18.65 18.64 18.65 9.5K
13:57 18.65 18.66 18.65 18.65 21.9K
13:58 18.66 18.66 18.65 18.65 22.1K
13:59 18.64 18.65 18.64 18.65 21.9K
14:00 18.67 18.67 18.64 18.64 11.7K
14:01 18.65 18.66 18.65 18.66 26.8K
14:02 18.67 18.67 18.66 18.66 21.0K
14:03 18.66 18.66 18.66 18.66 1.1K
14:04 18.66 18.66 18.65 18.65 25.1K
14:05 18.65 18.66 18.65 18.65 37.4K
14:06 18.66 18.66 18.66 18.65 8.7K
14:07 18.65 18.66 18.65 18.66 13.2K
14:08 18.67 18.68 18.67 18.68 15.0K
14:09 18.67 18.67 18.66 18.66 13.4K
14:10 18.66 18.68 18.66 18.68 24.4K
14:11 18.68 18.68 18.68 18.68 13.4K
14:12 18.68 18.69 18.68 18.68 10.1K
14:13 18.70 18.71 18.70 18.71 112.7K
14:14 18.70 18.72 18.70 18.72 14.0K
14:15 18.72 18.74 18.72 18.74 26.1K
14:16 18.74 18.76 18.74 18.74 99.2K
14:17 18.75 18.75 18.72 18.73 32.3K
14:18 18.72 18.74 18.71 18.71 30.4K
14:19 18.72 18.73 18.72 18.73 30.6K
14:20 18.73 18.74 18.72 18.74 62.8K
14:21 18.72 18.73 18.71 18.71 24.0K
14:22 18.71 18.71 18.71 18.71 9.1K
14:23 18.72 18.72 18.72 18.72 9.4K
14:24 18.73 18.73 18.72 18.72 10.9K
14:25 18.70 18.70 18.69 18.70 25.3K
14:26 18.69 18.69 18.69 18.68 0.4K
14:27 18.69 18.69 18.68 18.69 1.4K
14:28 18.69 18.70 18.69 18.70 7.9K
14:29 18.68 18.70 18.68 18.70 4.8K
14:30 18.70 18.70 18.67 18.67 10.1K
14:31 18.67 18.67 18.64 18.65 15.0K
14:32 18.65 18.66 18.64 18.64 6.5K
14:33 18.64 18.65 18.64 18.64 10.5K
14:34 18.63 18.65 18.63 18.65 2.6K
14:35 18.64 18.65 18.64 18.65 12.4K
14:36 18.65 18.66 18.65 18.65 6.1K
14:37 18.65 18.65 18.63 18.65 8.2K
14:38 18.64 18.67 18.64 18.67 10.2K
14:39 18.66 18.67 18.65 18.67 26.0K
14:40 18.67 18.67 18.66 18.67 2.0K
14:41 18.66 18.67 18.66 18.66 20.7K
14:42 18.66 18.66 18.66 18.66 31.9K
14:43 18.66 18.66 18.65 18.66 20.1K
14:44 18.65 18.65 18.64 18.65 19.9K
14:45 18.65 18.66 18.65 18.65 21.0K
14:46 18.65 18.65 18.65 18.65 2.2K
14:47 18.63 18.65 18.63 18.64 8.9K
14:48 18.64 18.64 18.63 18.64 28.0K
14:49 18.65 18.65 18.65 18.65 3.7K
14:50 18.64 18.65 18.64 18.64 1.5K
14:51 18.64 18.65 18.64 18.65 2.3K
14:52 18.65 18.65 18.64 18.65 1.5K
14:53 18.64 18.65 18.64 18.65 11.9K
14:54 18.63 18.64 18.63 18.63 39.9K
14:55 18.64 18.64 18.64 18.64 14.9K
14:56 18.64 18.65 18.64 18.65 2.7K
14:57 18.65 18.65 18.65 18.65 15.7K
14:58 18.64 18.65 18.64 18.64 22.5K
14:59 18.64 18.64 18.63 18.64 29.9K
15:00 18.64 18.64 18.64 18.63 20.6K
15:01 18.63 18.63 18.62 18.63 58.6K
15:02 18.63 18.64 18.62 18.64 5.2K
15:03 18.64 18.64 18.63 18.63 5.6K
15:04 18.62 18.62 18.62 18.62 70.1K
15:05 18.61 18.62 18.61 18.62 3.7K
15:06 18.62 18.62 18.62 18.62 6.1K
15:07 18.60 18.61 18.58 18.59 20.2K
15:08 18.59 18.60 18.59 18.59 49.9K
15:09 18.59 18.61 18.59 18.60 26.7K
15:10 18.60 18.61 18.59 18.61 15.2K
15:11 18.61 18.61 18.55 18.56 31.9K
15:12 18.56 18.56 18.48 18.48 246.7K
15:13 18.47 18.52 18.47 18.51 44.5K
15:14 18.51 18.51 18.45 18.46 21.5K
15:15 18.46 18.50 18.46 18.50 33.0K
15:16 18.49 18.50 18.44 18.47 45.6K
15:17 18.47 18.47 18.46 18.47 12.7K
15:18 18.48 18.51 18.48 18.51 17.4K
15:19 18.52 18.53 18.51 18.52 20.6K
15:20 18.53 18.55 18.53 18.55 15.6K
15:21 18.55 18.55 18.53 18.54 19.8K
15:22 18.55 18.57 18.55 18.57 4.6K
15:23 18.58 18.58 18.56 18.57 11.1K
15:24 18.57 18.57 18.56 18.57 4.8K
15:25 18.56 18.58 18.56 18.58 41.4K
15:26 18.57 18.58 18.55 18.55 7.4K
15:27 18.56 18.56 18.56 18.56 15.2K
15:28 18.55 18.56 18.54 18.54 8.2K
15:29 18.56 18.58 18.56 18.58 26.2K
15:30 18.58 18.58 18.56 18.56 12.5K
15:31 18.55 18.55 18.54 18.54 4.1K
15:32 18.55 18.55 18.53 18.54 7.9K
15:33 18.55 18.57 18.55 18.57 17.2K
15:34 18.56 18.57 18.56 18.57 17.1K
15:35 18.56 18.57 18.55 18.57 24.4K
15:36 18.57 18.60 18.57 18.60 47.2K
15:37 18.59 18.59 18.58 18.59 11.5K
15:38 18.58 18.62 18.58 18.62 69.2K
15:39 18.61 18.61 18.60 18.60 4.7K
15:40 18.60 18.60 18.58 18.58 4.5K
15:41 18.60 18.60 18.58 18.58 8.0K
15:42 18.58 18.58 18.56 18.56 4.9K
15:43 18.57 18.57 18.55 18.55 12.7K
15:44 18.56 18.57 18.55 18.55 88.9K
15:45 18.56 18.56 18.52 18.55 16.0K
15:46 18.55 18.55 18.52 18.54 28.2K
15:47 18.53 18.54 18.53 18.54 7.7K
15:48 18.54 18.54 18.52 18.54 32.3K
15:49 18.54 18.54 18.53 18.54 9.2K
15:50 18.55 18.55 18.54 18.54 101.5K
15:51 18.55 18.55 18.53 18.53 21.7K
15:52 18.54 18.54 18.52 18.52 29.8K
15:53 18.51 18.52 18.50 18.52 168.3K
15:54 18.53 18.54 18.53 18.54 176.8K
15:55 18.54 18.58 18.53 18.57 183.1K
15:56 18.58 18.59 18.58 18.59 41.1K
15:57 18.58 18.59 18.57 18.58 51.2K
15:58 18.57 18.60 18.57 18.60 108.7K
15:59 18.60 18.62 18.56 18.59 5,534.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据