2x XRP ETF (XRPT)

XRPT
🏛️ 美国 →
14.82
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 14.24 15.00 13.84 14.82 1.2M
2025-09-25 15.50 15.62 14.12 14.46 1.9M
2025-09-24 15.87 17.19 15.81 17.00 1.0M
2025-09-23 15.77 16.11 15.48 15.66 0.8M
2025-09-22 15.80 15.99 15.35 15.49 1.7M
2025-09-19 17.97 18.02 17.28 17.35 1.2M
2025-09-18 19.03 19.19 18.68 18.92 1.2M
2025-09-17 18.01 18.43 17.40 17.97 1.0M
2025-09-16 18.18 18.38 17.71 18.34 0.9M
2025-09-15 17.87 18.27 17.54 17.55 1.1M
2025-09-12 18.18 18.97 17.98 18.96 1.4M
2025-09-11 17.70 18.16 17.62 18.05 0.7M
2025-09-10 17.84 18.10 17.39 17.52 0.7M
2025-09-09 17.86 18.05 17.06 17.40 0.9M
2025-09-08 17.57 17.74 17.39 17.61 1.2M
2025-09-05 16.30 16.50 15.54 16.26 0.6M
2025-09-04 16.07 16.10 15.40 15.41 0.5M
2025-09-03 16.23 16.61 16.12 16.33 0.6M
2025-09-02 15.41 16.14 15.30 15.94 1.1M
2025-08-29 16.55 16.55 15.67 15.83 1.6M
2025-08-28 18.31 18.37 17.41 17.42 0.9M
2025-08-27 18.21 18.73 17.99 18.15 1.1M
2025-08-26 17.21 19.44 17.05 19.09 1.3M
2025-08-25 18.18 18.29 16.94 17.02 1.3M
2025-08-22 16.54 20.02 16.48 19.57 1.9M
2025-08-21 17.74 17.96 16.95 17.17 0.6M
2025-08-20 17.42 18.81 16.67 18.80 1.1M
2025-08-19 19.48 19.57 17.28 17.34 1.2M
2025-08-18 19.13 20.35 18.70 20.17 1.2M
2025-08-15 20.63 20.64 19.18 20.02 0.9M
2025-08-14 20.68 21.18 19.77 20.10 2.1M
2025-08-13 23.80 23.94 22.40 23.11 1.3M
2025-08-12 21.97 23.40 21.50 23.40 1.1M
2025-08-11 22.02 22.71 21.30 21.31 1.4M
2025-08-08 24.06 24.60 22.33 24.27 1.5M
2025-08-07 20.56 20.97 19.72 20.92 1.0M
2025-08-06 18.89 19.82 18.68 19.70 0.5M
2025-08-05 20.17 20.27 18.87 18.91 0.5M
2025-08-04 19.73 20.86 19.65 20.36 0.8M
2025-08-01 19.57 20.43 18.68 19.82 0.8M
2025-07-31 21.20 21.64 20.43 20.50 0.7M
2025-07-30 20.91 22.10 19.80 21.12 0.7M
2025-07-29 22.28 22.35 20.68 21.63 0.7M
2025-07-28 22.58 22.91 21.64 22.30 1.1M
2025-07-25 21.83 22.15 20.17 21.18 1.4M
2025-07-24 22.96 24.38 22.11 23.41 1.7M
2025-07-23 26.65 26.68 23.14 23.70 2.4M
2025-07-22 28.99 30.13 27.43 29.36 1.4M
2025-07-21 28.89 30.93 28.80 29.39 2.0M
2025-07-18 28.21 29.17 26.02 27.58 2.3M
2025-07-17 24.23 26.90 23.55 25.58 2.1M
2025-07-16 20.95 22.14 20.47 21.94 1.1M
2025-07-15 19.94 20.35 18.87 19.29 0.6M
2025-07-14 20.79 21.68 19.77 20.16 1.3M
2025-07-11 17.45 20.63 17.11 19.25 1.4M
2025-07-10 14.27 15.03 13.95 14.94 0.5M
2025-07-09 13.59 14.07 13.25 13.98 0.4M
2025-07-08 12.58 12.89 12.42 12.89 0.2M
2025-07-07 12.56 13.25 12.43 12.68 0.3M
2025-07-03 12.54 12.74 12.01 12.26 0.1M
2025-07-02 11.32 12.52 11.32 12.29 0.2M
2025-07-01 11.60 11.76 11.15 11.15 0.2M
2025-06-30 11.73 13.12 11.53 13.12 0.1M
2025-06-27 10.64 11.00 10.48 10.72 0.1M
2025-06-26 11.33 11.40 10.76 11.05 0.1M
2025-06-25 12.00 12.25 11.66 11.95 0.1M
2025-06-24 11.75 12.07 11.61 12.07 0.1M
2025-06-23 9.93 10.57 9.57 10.51 0.2M
2025-06-20 11.86 11.88 10.90 11.33 0.1M
2025-06-18 11.29 11.76 11.27 11.49 0.1M
2025-06-17 12.43 12.56 11.54 12.05 0.2M
2025-06-16 13.01 13.91 12.92 13.91 0.1M
2025-06-13 11.84 12.01 11.53 11.58 0.1M
2025-06-12 12.89 13.12 12.45 12.45 0.1M
2025-06-11 14.00 14.08 13.48 13.54 0.0M
2025-06-10 13.75 13.77 13.23 13.58 0.0M
2025-06-09 13.21 13.77 13.00 13.67 0.1M
2025-06-06 12.14 12.37 12.14 12.26 0.0M
2025-06-05 12.88 12.88 11.70 11.75 0.1M
2025-06-04 13.03 13.30 12.68 12.69 0.0M
2025-06-03 12.81 13.61 12.72 13.51 0.1M
2025-06-02 11.99 12.32 11.95 12.23 0.0M
2025-05-30 12.61 12.68 11.96 12.51 0.0M
2025-05-29 13.76 13.78 13.36 13.44 0.0M
2025-05-28 14.00 14.00 13.04 13.10 0.0M
2025-05-27 14.41 14.51 14.00 14.34 0.1M
2025-05-23 14.65 14.95 14.39 14.41 0.1M
2025-05-22 15.46 15.64 15.34 15.41 0.0M