T-Rex 2X Long Tesla Daily Target ETF (TSLT)

TSLT
🏛️ 美国 →
26.71
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 51.79 52.33 51.77 52.06 392.7K
09:31 51.53 51.90 51.28 51.88 30.2K
09:32 51.72 52.25 51.72 51.91 24.8K
09:33 52.05 52.20 51.93 51.93 16.4K
09:34 51.80 51.83 51.17 51.34 12.1K
09:35 51.59 51.59 51.12 51.13 14.6K
09:36 51.38 51.60 51.36 51.36 9.7K
09:37 51.53 51.59 50.78 50.82 40.2K
09:38 50.91 51.08 50.86 50.86 10.4K
09:39 50.82 51.11 50.68 51.10 20.7K
09:40 51.07 51.68 51.07 51.58 13.9K
09:41 51.67 51.67 51.08 51.08 10.6K
09:42 51.20 51.66 51.20 51.61 8.0K
09:43 51.61 51.97 51.57 51.82 19.3K
09:44 51.89 52.28 51.89 52.28 13.6K
09:45 52.25 52.28 52.08 52.22 16.2K
09:46 52.40 52.51 52.31 52.32 18.7K
09:47 52.19 52.73 52.19 52.73 14.6K
09:48 52.70 52.70 52.55 52.64 9.5K
09:49 52.56 52.87 52.56 52.87 12.8K
09:50 52.88 52.88 52.53 52.56 21.8K
09:51 52.54 52.54 52.19 52.33 24.1K
09:52 52.40 52.40 52.21 52.21 18.3K
09:53 52.24 52.68 52.24 52.66 11.0K
09:54 52.75 53.20 52.75 52.99 17.4K
09:55 52.97 53.18 52.94 53.18 30.8K
09:56 53.17 53.26 53.00 53.09 22.8K
09:57 53.10 53.16 52.66 52.66 19.6K
09:58 52.58 52.80 52.54 52.72 16.0K
09:59 52.87 52.94 52.62 52.62 9.3K
10:00 52.64 52.93 52.58 52.68 77.5K
10:01 52.75 53.01 52.75 53.01 6.8K
10:02 52.70 52.73 52.70 52.73 10.9K
10:03 52.82 52.95 52.82 52.88 14.0K
10:04 53.05 53.20 53.01 53.12 16.6K
10:05 53.09 53.57 53.09 53.53 12.8K
10:06 53.56 53.56 53.33 53.50 11.3K
10:07 53.52 53.52 53.37 53.49 13.4K
10:08 53.45 53.45 53.28 53.38 16.1K
10:09 53.67 53.67 53.46 53.46 4.6K
10:10 53.51 53.63 53.49 53.60 5.0K
10:11 53.57 53.57 53.50 53.50 8.4K
10:12 53.37 53.38 53.32 53.38 5.4K
10:13 53.42 53.42 53.19 53.19 8.4K
10:14 53.33 53.49 53.33 53.48 14.2K
10:15 53.55 53.90 53.55 53.79 20.8K
10:16 53.79 53.80 53.75 53.80 6.8K
10:17 53.82 53.86 53.78 53.86 9.3K
10:18 53.71 53.96 53.62 53.96 17.4K
10:19 53.93 53.93 53.77 53.77 4.5K
10:20 53.72 53.72 53.49 53.60 23.9K
10:21 53.60 53.76 53.53 53.53 5.2K
10:22 53.52 53.68 53.50 53.68 13.9K
10:23 53.66 53.75 53.50 53.50 11.7K
10:24 53.52 53.52 53.23 53.27 10.0K
10:25 53.33 53.46 53.30 53.36 10.1K
10:26 53.39 53.67 53.39 53.61 9.4K
10:27 53.67 53.67 53.63 53.66 12.3K
10:28 53.80 53.85 53.80 53.85 4.1K
10:29 53.82 53.85 53.75 53.76 5.3K
10:30 53.70 53.76 53.70 53.76 6.3K
10:31 53.79 53.96 53.73 53.73 4.4K
10:32 53.86 54.15 53.80 53.89 23.3K
10:33 53.87 53.92 53.69 53.69 4.5K
10:34 53.73 53.75 53.59 53.59 8.1K
10:35 53.53 53.57 53.53 53.57 8.7K
10:36 53.47 53.47 53.47 53.47 3.0K
10:37 53.47 53.57 53.45 53.55 4.5K
10:38 53.64 53.75 53.64 53.75 6.6K
10:39 53.73 53.74 53.73 53.74 7.0K
10:40 53.63 53.63 53.56 53.56 5.8K
10:41 53.57 53.61 53.55 53.61 27.3K
10:42 53.63 53.65 53.59 53.65 9.8K
10:43 53.74 53.74 53.74 53.74 0.4K
10:44 53.66 53.87 53.66 53.87 11.1K
10:45 53.78 53.88 53.78 53.88 2.1K
10:46 53.92 54.08 53.92 54.02 22.2K
10:47 54.16 54.16 54.01 54.03 13.2K
10:48 54.14 54.35 54.14 54.35 9.2K
10:49 54.37 54.48 54.36 54.48 20.1K
10:50 54.43 54.43 54.35 54.38 12.7K
10:51 54.41 54.41 54.27 54.27 17.4K
10:52 54.28 54.32 54.21 54.32 9.4K
10:53 54.28 54.34 54.23 54.34 15.8K
10:54 54.41 54.41 54.28 54.30 15.9K
10:55 54.22 54.23 54.20 54.23 14.2K
10:56 54.15 54.30 54.15 54.30 33.9K
10:57 54.33 54.36 54.32 54.36 17.8K
10:58 54.31 54.31 54.31 54.31 16.3K
10:59 54.24 54.24 54.05 54.07 12.1K
11:00 54.06 54.19 54.06 54.10 3.4K
11:01 54.19 54.29 54.19 54.29 12.6K
11:02 54.33 54.33 54.22 54.27 3.0K
11:03 54.28 54.36 54.28 54.36 2.8K
11:04 54.38 54.38 54.38 54.38 5.8K
11:05 54.29 54.29 54.29 54.29 3.6K
11:06 54.26 54.26 54.26 54.26 1.0K
11:07 54.19 54.19 54.19 54.19 0.3K
11:08 54.20 54.26 54.20 54.26 4.5K
11:09 54.21 54.31 54.21 54.30 3.1K
11:10 54.34 54.34 54.16 54.16 9.5K
11:11 54.05 54.18 54.05 54.18 26.0K
11:12 54.20 54.26 54.19 54.19 10.6K
11:13 54.17 54.17 53.90 53.90 20.2K
11:14 53.91 54.13 53.91 54.12 18.1K
11:15 54.06 54.06 53.83 53.83 8.2K
11:16 53.66 53.88 53.66 53.88 45.8K
11:17 53.63 53.63 53.46 53.56 20.0K
11:18 53.53 53.63 53.53 53.63 12.1K
11:19 53.61 53.67 53.56 53.67 5.6K
11:21 53.62 53.79 53.62 53.79 10.4K
11:22 53.79 53.82 53.79 53.82 4.6K
11:23 53.74 54.08 53.74 54.08 10.4K
11:24 54.04 54.04 54.03 54.03 4.6K
11:25 54.14 54.14 54.14 54.14 10.6K
11:26 54.14 54.28 54.14 54.23 10.1K
11:27 54.22 54.45 54.22 54.45 28.6K
11:28 54.50 54.65 54.50 54.63 10.6K
11:29 54.73 55.10 54.73 55.10 35.7K
11:30 55.05 55.20 55.05 55.18 15.9K
11:31 55.22 55.29 55.14 55.29 6.7K
11:32 55.36 55.66 55.36 55.52 19.9K
11:33 55.51 55.85 55.51 55.85 5.7K
11:34 55.69 55.75 55.68 55.68 5.3K
11:35 55.67 55.70 55.66 55.70 10.3K
11:36 55.91 56.36 55.91 56.14 23.7K
11:37 56.08 56.22 55.93 56.00 13.7K
11:38 55.90 56.31 55.90 56.14 9.2K
11:39 56.02 56.23 56.02 56.23 5.5K
11:40 56.22 56.27 56.14 56.14 12.4K
11:41 56.11 56.11 55.93 56.05 14.6K
11:42 56.06 56.06 55.95 56.01 11.4K
11:43 56.06 56.20 56.06 56.13 12.4K
11:44 56.20 56.61 56.20 56.54 19.5K
11:45 56.54 56.56 56.51 56.56 4.4K
11:46 56.68 56.72 56.58 56.65 29.1K
11:47 56.68 56.78 56.49 56.57 18.7K
11:48 56.49 56.82 56.49 56.82 13.3K
11:49 56.79 56.79 56.66 56.71 15.2K
11:50 56.72 56.77 56.68 56.68 10.9K
11:51 56.63 56.69 56.49 56.49 18.8K
11:52 56.32 56.32 56.14 56.28 16.9K
11:53 56.40 56.50 56.40 56.40 12.2K
11:54 56.39 56.56 56.39 56.39 29.1K
11:55 56.36 56.36 56.28 56.28 10.5K
11:56 56.36 56.36 56.13 56.13 27.5K
11:57 56.06 56.06 55.91 56.01 6.6K
11:58 56.05 56.10 55.95 55.98 9.7K
11:59 56.08 56.12 56.02 56.12 4.2K
12:00 56.05 56.15 56.01 56.15 2.9K
12:01 56.05 56.05 55.84 55.91 22.8K
12:02 55.97 55.98 55.87 55.87 13.9K
12:03 55.75 55.89 55.75 55.77 18.0K
12:04 55.84 55.84 55.80 55.80 7.9K
12:05 55.89 55.89 55.74 55.74 9.4K
12:06 55.78 55.82 55.78 55.82 3.1K
12:07 55.92 56.07 55.92 56.07 10.2K
12:08 56.15 56.15 55.93 55.93 10.8K
12:09 55.70 55.70 55.40 55.40 12.9K
12:10 55.37 55.37 55.16 55.17 6.7K
12:11 55.20 55.29 55.14 55.14 8.5K
12:12 55.05 55.22 54.93 55.22 17.6K
12:13 55.19 55.19 55.02 55.02 15.4K
12:14 55.01 55.01 54.92 54.99 5.6K
12:15 54.99 55.12 54.90 54.90 17.8K
12:16 54.98 55.03 54.98 54.98 12.1K
12:17 55.03 55.07 54.96 55.05 9.6K
12:18 55.13 55.13 54.75 54.82 19.9K
12:19 54.83 54.92 54.80 54.82 10.4K
12:20 54.82 54.85 54.75 54.82 13.9K
12:21 54.81 54.85 54.75 54.75 3.3K
12:22 54.87 54.87 54.74 54.74 13.6K
12:23 54.63 54.64 54.63 54.64 4.9K
12:24 54.86 54.87 54.86 54.87 1.7K
12:25 54.83 54.83 54.53 54.64 14.3K
12:26 54.55 54.55 54.55 54.55 1.9K
12:27 54.51 54.55 54.44 54.55 9.3K
12:28 54.46 54.46 54.37 54.37 9.2K
12:29 54.47 54.58 54.47 54.56 11.7K
12:30 54.62 54.80 54.62 54.80 7.4K
12:31 54.76 54.76 54.69 54.74 4.4K
12:32 54.73 54.73 54.67 54.67 7.6K
12:34 54.68 54.68 54.68 54.68 12.7K
12:35 54.86 54.86 54.86 54.86 0.2K
12:36 54.92 55.01 54.92 54.97 11.3K
12:37 54.90 54.94 54.90 54.91 8.3K
12:38 54.75 54.75 54.63 54.63 10.8K
12:39 54.31 54.31 54.00 54.00 18.9K
12:40 54.05 54.12 54.01 54.11 7.8K
12:41 54.09 54.12 54.09 54.11 4.9K
12:43 54.15 54.15 53.72 53.83 42.6K
12:44 53.96 54.00 53.95 54.00 12.4K
12:45 54.12 54.13 54.12 54.13 5.7K
12:46 54.31 54.35 54.31 54.35 1.7K
12:47 54.45 54.48 54.36 54.46 3.4K
12:48 54.54 54.57 54.50 54.55 10.0K
12:49 54.54 54.54 54.47 54.48 23.8K
12:50 54.57 54.57 54.45 54.45 13.3K
12:52 54.33 54.48 54.31 54.48 6.8K
12:53 54.58 54.61 54.58 54.61 17.6K
12:54 54.54 54.56 54.54 54.56 9.5K
12:55 54.55 54.55 54.55 54.55 0.7K
12:56 54.46 54.46 54.35 54.36 1.0K
12:57 54.31 54.31 54.30 54.30 7.3K
12:58 54.28 54.33 54.25 54.33 17.6K
12:59 54.35 54.35 54.35 54.35 9.6K
13:00 54.39 54.39 54.34 54.34 18.7K
13:02 54.31 54.31 54.26 54.26 21.4K
13:04 54.30 54.30 54.30 54.30 17.8K
13:05 54.29 54.29 54.28 54.28 18.2K
13:06 54.30 54.33 54.30 54.33 7.5K
13:07 54.33 54.33 54.33 54.33 0.5K
13:08 54.32 54.36 54.32 54.36 3.5K
13:09 54.26 54.26 54.22 54.22 5.9K
13:11 54.26 54.26 54.26 54.26 11.0K
13:12 54.30 54.30 54.30 54.30 2.2K
13:13 54.31 54.31 54.24 54.27 1.5K
13:14 54.17 54.17 53.98 54.05 18.1K
13:15 54.07 54.07 54.07 54.07 12.2K
13:18 54.47 54.47 54.41 54.41 9.3K
13:19 54.45 54.45 54.45 54.45 0.4K
13:20 54.41 54.47 54.41 54.41 11.9K
13:21 54.37 54.37 54.37 54.37 20.1K
13:23 54.22 54.22 54.22 54.22 12.9K
13:24 54.07 54.10 54.04 54.04 11.3K
13:25 54.11 54.11 54.02 54.02 6.0K
13:26 53.89 53.89 53.89 53.88 2.2K
13:27 53.99 54.01 53.99 54.00 5.0K
13:28 53.98 53.98 53.98 53.98 5.8K
13:29 53.91 53.91 53.91 53.91 15.1K
13:30 54.00 54.00 54.00 54.00 6.5K
13:31 54.01 54.05 54.01 54.05 3.9K
13:32 54.02 54.05 54.02 54.04 12.9K
13:33 54.09 54.09 54.09 54.09 4.0K
13:34 54.07 54.07 54.07 54.07 11.2K
13:35 54.14 54.14 54.10 54.10 5.3K
13:36 54.03 54.03 53.98 53.97 23.2K
13:37 54.05 54.05 53.92 53.92 7.4K
13:38 53.82 53.82 53.81 53.81 8.2K
13:39 53.87 53.87 53.53 53.53 5.5K
13:40 53.62 53.69 53.58 53.58 10.0K
13:41 53.47 53.47 53.36 53.36 15.0K
13:42 53.25 53.25 53.14 53.15 19.5K
13:43 53.24 53.28 53.16 53.23 17.5K
13:44 53.29 53.41 53.29 53.41 9.3K
13:45 53.42 53.46 53.42 53.46 14.5K
13:47 53.64 53.73 53.61 53.61 8.8K
13:48 53.69 53.69 53.69 53.69 2.1K
13:49 53.68 53.72 53.67 53.72 8.9K
13:50 53.80 53.84 53.80 53.84 6.4K
13:51 53.82 53.82 53.82 53.82 0.3K
13:52 53.85 53.85 53.85 53.85 6.5K
13:53 53.85 53.85 53.79 53.79 3.0K
13:55 53.93 53.93 53.93 53.93 3.8K
13:56 54.15 54.15 54.09 54.09 17.0K
13:59 54.02 54.02 54.02 54.02 1.4K
14:00 53.47 53.86 53.47 53.51 14.6K
14:01 53.38 53.38 52.95 53.17 23.1K
14:02 53.71 54.30 53.71 54.30 3.9K
14:03 54.02 54.29 54.02 54.11 16.5K
14:04 53.90 54.16 53.90 54.16 13.0K
14:05 53.72 53.75 53.53 53.53 11.4K
14:06 53.28 53.39 53.14 53.39 4.8K
14:07 52.96 53.05 52.75 53.01 16.9K
14:08 53.01 53.15 52.34 52.34 52.1K
14:09 52.32 52.32 51.98 51.98 22.2K
14:10 52.28 52.42 52.20 52.36 10.0K
14:11 52.03 52.65 52.03 52.62 13.8K
14:12 52.53 52.60 52.44 52.60 15.0K
14:13 52.52 52.59 52.51 52.59 8.4K
14:14 52.58 52.59 52.40 52.49 18.0K
14:15 52.79 52.79 52.50 52.50 27.8K
14:16 52.52 52.55 52.32 52.32 8.0K
14:17 52.49 52.51 52.39 52.39 24.3K
14:18 52.22 52.32 52.07 52.07 35.1K
14:19 52.25 52.39 52.17 52.39 5.8K
14:20 52.37 53.01 52.37 53.01 18.2K
14:21 53.15 53.29 52.93 53.24 9.1K
14:22 53.29 53.59 53.29 53.59 5.7K
14:23 53.53 53.53 53.32 53.32 5.0K
14:24 53.37 53.56 53.37 53.56 1.9K
14:25 53.53 53.55 53.52 53.55 4.3K
14:26 53.26 53.34 53.26 53.34 9.9K
14:27 52.86 53.16 52.86 53.13 12.7K
14:28 52.88 52.88 52.82 52.82 5.8K
14:29 52.59 52.59 52.43 52.43 18.8K
14:30 52.35 52.58 52.23 52.23 11.2K
14:31 52.35 52.55 52.35 52.50 19.1K
14:32 52.62 53.35 52.62 53.23 35.2K
14:33 53.18 53.26 53.00 53.16 9.1K
14:34 52.95 53.28 52.95 52.95 19.9K
14:35 52.65 52.65 52.65 52.65 5.9K
14:36 52.79 52.83 52.65 52.83 6.4K
14:37 52.78 52.78 52.74 52.74 6.3K
14:38 52.54 52.63 52.44 52.63 5.6K
14:39 52.49 52.57 52.40 52.40 9.3K
14:40 52.65 52.69 52.53 52.53 18.6K
14:41 52.46 52.56 52.43 52.43 5.6K
14:42 52.50 52.56 52.26 52.26 13.9K
14:43 52.37 52.37 52.13 52.25 13.0K
14:44 52.30 52.30 52.13 52.13 2.1K
14:45 51.92 52.07 51.71 51.84 14.7K
14:46 51.55 51.56 51.27 51.27 10.3K
14:47 51.49 51.49 51.23 51.27 14.2K
14:48 51.30 51.30 51.09 51.11 14.8K
14:49 51.60 51.81 51.60 51.81 3.3K
14:50 51.88 51.99 51.52 51.62 12.1K
14:51 51.91 52.00 51.89 51.89 16.5K
14:52 51.88 51.94 51.75 51.75 28.2K
14:53 51.74 51.74 51.66 51.72 6.7K
14:54 51.58 51.58 51.43 51.43 7.4K
14:55 51.36 51.36 51.09 51.09 18.2K
14:56 51.03 51.03 50.68 50.68 34.4K
14:57 50.63 50.73 50.50 50.50 30.0K
14:58 50.85 50.85 50.30 50.30 12.8K
14:59 50.31 50.40 50.09 50.30 41.1K
15:00 50.45 50.49 50.16 50.16 25.4K
15:01 49.97 50.40 49.95 50.26 52.7K
15:02 50.31 50.43 49.61 49.61 31.6K
15:03 49.86 49.86 48.89 48.92 57.2K
15:04 48.89 48.98 47.71 47.71 111.0K
15:05 47.30 48.32 47.30 47.79 114.2K
15:06 48.20 49.13 48.20 49.13 60.3K
15:07 48.99 48.99 48.20 48.58 69.1K
15:08 48.58 48.82 48.46 48.74 26.1K
15:09 48.89 49.31 48.89 49.09 27.7K
15:10 48.83 48.98 48.24 48.43 38.7K
15:11 48.62 48.64 48.03 48.03 29.2K
15:12 48.33 48.33 47.79 47.85 52.9K
15:13 48.01 48.37 47.94 47.94 27.3K
15:14 48.25 48.85 48.25 48.85 33.0K
15:15 48.80 48.86 47.86 47.86 14.2K
15:16 47.69 48.09 47.60 48.09 25.3K
15:17 47.97 47.97 47.67 47.88 19.9K
15:18 47.69 48.12 47.26 47.26 28.5K
15:19 47.45 47.72 47.22 47.58 50.6K
15:20 47.58 48.19 47.58 48.10 34.0K
15:21 48.15 48.64 48.15 48.64 23.0K
15:22 48.54 48.54 47.87 47.94 19.9K
15:23 47.78 48.04 47.78 47.90 14.4K
15:24 47.70 47.70 47.40 47.61 15.9K
15:25 47.50 47.50 46.63 46.69 44.3K
15:26 46.85 47.21 46.58 46.58 35.0K
15:27 46.71 46.71 46.08 46.12 52.2K
15:28 46.04 46.44 45.96 46.23 53.4K
15:29 46.28 46.54 45.36 45.39 73.5K
15:30 45.39 46.16 45.39 45.65 75.2K
15:31 45.69 45.82 44.96 45.26 113.4K
15:32 45.19 46.38 45.17 46.05 60.6K
15:33 46.24 46.44 45.37 45.57 46.2K
15:34 45.84 46.08 45.53 45.88 30.9K
15:35 45.75 45.75 45.04 45.20 37.7K
15:36 45.19 45.44 44.51 44.72 52.2K
15:37 44.54 44.57 44.10 44.25 21.5K
15:38 44.05 44.99 44.05 44.58 27.2K
15:39 44.53 45.42 44.53 44.88 69.6K
15:40 44.74 44.74 43.77 44.36 70.9K
15:41 44.55 44.78 42.81 43.81 88.5K
15:42 43.88 44.46 43.69 43.92 65.6K
15:43 43.86 44.35 43.35 44.35 66.5K
15:44 44.47 44.77 43.81 44.04 43.3K
15:45 44.01 44.79 43.85 44.51 41.8K
15:46 44.61 45.09 44.56 45.08 48.6K
15:47 44.98 45.49 44.67 45.49 57.7K
15:48 45.51 46.00 45.51 45.86 46.9K
15:49 45.85 46.08 45.35 46.08 44.6K
15:50 46.07 46.21 45.92 46.21 49.2K
15:51 46.19 46.71 46.19 46.67 37.9K
15:52 46.84 47.43 46.63 47.43 34.7K
15:53 47.32 47.32 46.71 46.71 40.8K
15:54 46.86 47.61 46.86 47.60 39.6K
15:55 47.01 47.01 46.55 46.55 40.6K
15:56 46.53 46.53 46.03 46.35 36.2K
15:57 46.45 46.50 46.13 46.26 75.1K
15:58 46.23 46.32 46.15 46.23 44.1K
15:59 46.16 46.55 45.93 45.93 25.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据