Direxion Daily Real Estate Bull 3X Shares (DRN)

DRN
🏛️ 美国 →
9.64
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
2022-12-30 9.91 10.01 9.48 9.80 0.4M
2022-12-29 9.64 10.17 9.59 10.09 0.4M
2022-12-28 10.02 10.18 9.45 9.48 0.5M
2022-12-27 10.01 10.05 9.68 9.97 0.5M
2022-12-23 9.60 9.98 9.49 9.96 0.5M
2022-12-22 9.59 9.75 9.19 9.71 0.5M
2022-12-21 9.83 10.15 9.73 9.86 0.7M
2022-12-20 9.50 9.75 9.23 9.60 0.3M
2022-12-19 9.92 9.98 9.48 9.69 0.4M
2022-12-16 10.58 10.58 9.69 10.04 0.7M
2022-12-15 10.94 11.28 10.79 10.97 0.4M
2022-12-14 11.69 12.11 11.27 11.42 0.8M
2022-12-13 12.05 12.19 11.32 11.71 0.7M
2022-12-12 10.81 11.03 10.48 11.02 0.3M
2022-12-09 10.70 11.10 10.63 10.75 0.4M
2022-12-08 10.70 11.07 10.61 10.79 0.4M
2022-12-07 10.43 10.92 10.38 10.58 0.7M
2022-12-06 10.83 10.88 10.38 10.53 0.4M
2022-12-05 11.07 11.20 10.71 10.77 0.7M
2022-12-02 11.10 11.52 10.92 11.35 0.5M
2022-12-01 11.90 12.12 11.25 11.51 0.8M
2022-11-30 10.90 11.62 10.56 11.60 0.9M
2022-11-29 10.40 10.88 10.27 10.84 0.7M
2022-11-28 11.11 11.21 10.26 10.35 1.1M
2022-11-25 11.11 11.31 11.06 11.27 0.3M
2022-11-23 10.96 11.23 10.78 11.07 0.6M
2022-11-22 11.02 11.06 10.79 11.03 0.5M
2022-11-21 10.60 10.93 10.47 10.90 0.9M
2022-11-18 10.56 10.78 10.34 10.69 0.9M
2022-11-17 10.13 10.37 10.02 10.26 0.6M
2022-11-16 10.79 10.90 10.47 10.55 0.6M
2022-11-15 10.81 10.98 10.43 10.79 1.3M
2022-11-14 11.12 11.16 10.40 10.42 1.2M
2022-11-11 11.48 11.71 11.22 11.30 1.1M
2022-11-10 10.22 11.41 10.22 11.36 1.6M
2022-11-09 9.38 9.80 9.17 9.22 0.7M
2022-11-08 9.43 9.83 9.36 9.54 0.8M
2022-11-07 9.52 9.65 9.19 9.35 0.5M
2022-11-04 9.31 9.50 8.82 9.37 1.1M
2022-11-03 8.70 9.22 8.50 9.00 0.8M
2022-11-02 9.66 10.01 8.97 8.99 1.0M
2022-11-01 10.14 10.30 9.71 9.76 0.9M
2022-10-31 9.68 10.03 9.50 9.86 0.8M
2022-10-28 9.16 10.00 9.02 9.90 1.7M
2022-10-27 9.34 9.59 9.14 9.28 0.8M
2022-10-26 9.30 9.51 9.06 9.26 0.9M
2022-10-25 8.31 9.34 8.31 9.31 1.2M
2022-10-24 8.54 8.68 8.12 8.31 0.7M
2022-10-21 8.20 8.36 7.84 8.36 1.1M
2022-10-20 8.28 8.55 8.10 8.16 0.8M
2022-10-19 8.66 8.81 8.15 8.28 0.8M
2022-10-18 9.11 9.32 8.73 8.97 1.1M
2022-10-17 8.19 8.73 8.15 8.64 1.1M
2022-10-14 8.70 8.78 7.73 7.75 1.0M
2022-10-13 7.48 8.53 7.34 8.39 2.3M
2022-10-12 8.27 8.28 7.84 7.97 0.6M
2022-10-11 7.98 8.50 7.77 8.30 1.2M
2022-10-10 8.41 8.63 8.04 8.08 0.5M
2022-10-07 8.79 8.91 8.21 8.38 0.7M
2022-10-06 9.83 9.99 9.00 9.03 1.0M
2022-10-05 10.26 10.26 9.49 9.96 0.6M
2022-10-04 10.44 10.86 10.34 10.58 0.7M
2022-10-03 9.96 10.28 9.55 10.09 0.8M
2022-09-30 9.30 9.77 9.28 9.55 0.4M
2022-09-29 9.85 9.85 9.11 9.27 0.5M
2022-09-28 9.81 10.24 9.54 10.13 0.6M
2022-09-27 10.32 10.48 9.53 9.61 0.6M
2022-09-26 10.67 10.68 9.64 10.00 0.7M
2022-09-23 10.97 11.11 10.47 10.84 0.4M
2022-09-22 11.48 11.52 11.15 11.29 0.4M
2022-09-21 12.40 12.66 11.61 11.65 0.4M
2022-09-20 12.88 12.88 11.97 12.16 0.5M
2022-09-19 13.05 13.30 12.66 13.30 0.3M
2022-09-16 13.09 13.39 12.89 13.37 0.4M
2022-09-15 14.22 14.33 13.32 13.38 0.4M
2022-09-14 14.70 14.71 14.01 14.34 0.2M
2022-09-13 15.85 15.97 14.70 14.85 0.2M
2022-09-12 16.61 16.86 16.45 16.78 0.3M
2022-09-09 16.11 16.54 15.81 16.34 0.3M
2022-09-08 15.52 16.03 15.37 15.89 0.3M
2022-09-07 14.93 15.86 14.91 15.75 0.3M
2022-09-06 14.59 15.14 14.45 14.91 0.3M
2022-09-02 15.65 15.74 14.38 14.52 0.2M
2022-09-01 14.93 15.28 14.46 15.24 0.2M
2022-08-31 15.42 15.78 15.01 15.15 0.3M
2022-08-30 16.11 16.12 15.13 15.28 0.2M
2022-08-29 16.07 16.45 15.84 15.98 0.1M
2022-08-26 17.69 17.73 16.37 16.42 0.2M
2022-08-25 17.24 17.75 17.00 17.71 0.2M
2022-08-24 16.58 17.25 16.58 16.95 0.1M
2022-08-23 17.29 17.32 16.40 16.60 0.2M
2022-08-22 18.01 18.14 17.32 17.41 0.2M
2022-08-19 18.73 19.04 18.34 18.54 0.1M
2022-08-18 19.62 19.67 18.80 19.06 0.1M
2022-08-17 19.22 19.86 19.10 19.51 0.1M
2022-08-16 19.76 20.00 19.50 19.71 0.1M
2022-08-15 19.38 20.07 19.38 19.91 0.2M
2022-08-12 19.00 19.68 18.97 19.62 0.1M
2022-08-11 19.25 19.39 18.54 18.68 0.2M
2022-08-10 18.92 19.08 18.54 19.01 0.3M
2022-08-09 17.90 18.25 17.71 18.21 0.2M
2022-08-08 17.92 18.38 17.55 17.84 0.5M
2022-08-05 16.83 17.48 16.73 17.45 0.2M
2022-08-04 17.38 17.48 16.97 17.30 0.2M
2022-08-03 17.26 17.74 17.22 17.24 0.2M
2022-08-02 17.71 17.90 17.01 17.03 0.2M
2022-08-01 18.01 18.13 17.53 17.75 0.3M
2022-07-29 18.11 18.48 17.79 18.26 0.4M
2022-07-28 16.50 18.10 16.50 18.07 0.8M
2022-07-27 16.07 16.35 15.67 16.26 0.2M
2022-07-26 15.74 16.28 15.74 16.01 0.2M
2022-07-25 15.93 16.18 15.64 15.91 0.1M
2022-07-22 15.63 16.12 15.50 15.86 0.3M
2022-07-21 15.05 15.51 14.74 15.49 0.3M
2022-07-20 15.26 15.69 14.91 15.04 0.3M
2022-07-19 14.57 15.34 14.44 15.27 0.2M
2022-07-18 14.80 14.87 13.97 14.13 0.3M
2022-07-15 14.43 14.79 14.18 14.53 0.3M
2022-07-14 13.61 14.06 13.50 13.88 0.2M
2022-07-13 14.06 14.66 13.77 14.31 0.2M
2022-07-12 14.60 15.03 14.22 14.54 0.2M
2022-07-11 14.64 14.95 14.40 14.80 0.3M
2022-07-08 14.93 15.11 14.60 14.82 0.1M
2022-07-07 15.20 15.49 14.89 15.06 0.2M
2022-07-06 15.14 15.62 14.89 15.00 0.4M
2022-07-05 14.74 15.02 13.95 15.01 0.3M
2022-07-01 14.35 15.36 14.34 15.27 0.5M
2022-06-30 14.13 14.97 13.91 14.44 0.5M
2022-06-29 14.63 14.63 13.85 14.44 0.4M
2022-06-28 15.60 15.92 14.64 14.72 0.3M
2022-06-27 15.53 15.91 15.15 15.37 0.4M
2022-06-24 14.93 15.54 14.74 15.54 0.4M
2022-06-23 14.04 14.72 13.95 14.60 0.5M
2022-06-22 12.72 14.31 12.72 13.77 0.3M
2022-06-21 12.95 13.48 12.83 13.15 0.4M
2022-06-17 12.30 12.98 12.16 12.48 0.2M
2022-06-16 12.39 12.71 12.07 12.23 0.7M
2022-06-15 12.66 13.73 12.62 13.21 0.4M
2022-06-14 12.83 12.83 12.10 12.35 0.4M
2022-06-13 13.73 13.75 12.47 12.65 0.5M
2022-06-10 15.29 15.40 14.73 14.77 0.3M
2022-06-09 16.94 17.28 15.90 15.93 0.1M
2022-06-08 18.07 18.18 16.95 17.08 0.2M
2022-06-07 17.50 18.44 17.16 18.41 0.2M
2022-06-06 18.40 18.41 17.63 17.75 0.1M
2022-06-03 18.13 18.50 17.84 17.96 0.1M
2022-06-02 17.66 18.68 16.86 18.66 0.2M
2022-06-01 18.67 18.73 17.29 17.88 0.2M
2022-05-31 18.72 18.86 18.15 18.47 0.2M
2022-05-27 17.98 19.25 17.98 19.22 0.2M
2022-05-26 18.09 18.37 17.62 17.73 0.2M
2022-05-25 17.31 17.96 17.13 17.79 0.1M
2022-05-24 16.66 17.57 16.01 17.54 0.1M
2022-05-23 16.77 17.01 16.01 16.91 0.2M
2022-05-20 16.16 16.37 15.55 16.25 0.2M
2022-05-19 15.49 16.29 15.43 15.73 0.2M
2022-05-18 17.05 17.27 15.67 15.83 0.1M
2022-05-17 17.41 17.46 16.69 17.34 0.2M
2022-05-16 17.18 17.30 16.76 16.82 0.1M
2022-05-13 16.51 17.26 16.14 17.23 0.3M
2022-05-12 15.63 16.03 15.30 15.99 0.4M
2022-05-11 15.77 16.74 15.63 15.69 0.3M
2022-05-10 17.49 17.86 15.46 15.71 0.4M
2022-05-09 19.07 19.07 16.71 16.93 0.3M
2022-05-06 19.92 19.96 18.99 19.64 0.2M
2022-05-05 21.47 22.01 19.80 20.27 0.1M
2022-05-04 21.19 22.04 20.16 21.90 0.2M
2022-05-03 20.52 21.61 20.27 21.21 0.2M
2022-05-02 22.35 22.59 19.15 20.49 0.4M
2022-04-29 25.49 25.49 22.02 22.22 0.3M
2022-04-28 25.08 26.14 24.17 25.95 0.2M
2022-04-27 25.04 25.77 24.52 24.61 0.2M
2022-04-26 26.05 26.64 25.04 25.07 0.1M
2022-04-25 26.47 26.78 25.02 26.23 0.2M
2022-04-22 27.85 28.00 26.62 26.71 0.2M
2022-04-21 29.19 29.35 28.15 28.20 0.2M
2022-04-20 27.49 28.95 27.30 28.75 0.3M
2022-04-19 25.74 27.38 25.74 27.19 0.2M
2022-04-18 25.68 26.11 25.17 25.56 0.1M
2022-04-14 26.31 26.82 25.78 25.82 0.1M
2022-04-13 25.92 26.31 25.63 26.22 0.1M
2022-04-12 26.18 26.59 25.62 25.91 0.1M
2022-04-11 26.97 27.51 25.93 26.13 0.2M
2022-04-08 27.11 27.54 26.62 27.30 0.1M
2022-04-07 27.42 27.42 26.44 26.98 0.2M
2022-04-06 26.08 27.76 25.81 27.69 0.2M
2022-04-05 26.22 27.53 26.20 26.48 0.2M
2022-04-04 26.69 26.89 25.78 26.39 0.2M
2022-04-01 25.59 26.74 25.18 26.71 0.2M
2022-03-31 26.14 26.62 25.18 25.23 0.2M
2022-03-30 26.19 26.28 25.65 25.98 0.2M
2022-03-29 24.91 26.60 24.91 26.47 0.3M
2022-03-28 23.55 24.41 23.51 24.41 0.2M
2022-03-25 22.82 23.50 22.69 23.47 0.1M
2022-03-24 22.41 22.64 21.97 22.61 0.1M
2022-03-23 22.71 22.98 22.08 22.21 0.2M
2022-03-22 23.07 23.39 22.84 22.91 0.1M
2022-03-21 23.40 23.76 22.68 23.02 0.1M
2022-03-18 23.10 23.63 22.92 23.38 0.1M
2022-03-17 22.10 23.22 22.09 23.22 0.1M
2022-03-16 21.85 22.54 20.98 22.27 0.2M
2022-03-15 21.40 22.04 20.99 21.54 0.1M
2022-03-14 21.71 21.96 20.80 21.05 0.1M
2022-03-11 22.48 22.83 21.42 21.48 0.1M
2022-03-10 21.32 22.20 20.90 22.08 0.2M
2022-03-09 21.71 22.45 21.71 21.86 0.1M
2022-03-08 21.39 22.05 20.78 20.89 0.2M
2022-03-07 22.51 22.60 21.42 21.47 0.1M
2022-03-04 21.75 22.69 21.47 22.65 0.1M
2022-03-03 21.77 22.33 21.25 22.10 0.1M
2022-03-02 20.41 21.63 20.41 21.39 0.1M
2022-03-01 20.38 21.05 19.97 20.29 0.1M
2022-02-28 20.85 21.11 19.78 20.45 0.2M
2022-02-25 20.34 21.58 20.07 21.56 0.1M
2022-02-24 18.01 20.21 17.82 20.06 0.4M
2022-02-23 20.40 20.85 19.04 19.17 0.2M
2022-02-22 20.13 20.50 19.69 20.04 0.2M
2022-02-18 20.64 21.15 20.24 20.34 0.2M
2022-02-17 21.10 21.31 20.62 20.74 0.1M
2022-02-16 21.07 21.49 20.70 21.34 0.1M
2022-02-15 21.19 21.43 20.86 21.04 0.2M
2022-02-14 21.14 21.53 20.28 20.55 0.2M
2022-02-11 22.00 22.26 20.74 21.17 0.4M
2022-02-10 22.43 23.39 21.32 21.73 0.2M
2022-02-09 22.50 23.42 22.50 23.40 0.2M
2022-02-08 22.07 22.39 21.75 21.90 0.1M
2022-02-07 22.32 22.64 22.07 22.18 0.1M
2022-02-04 22.55 23.10 21.67 22.32 0.2M
2022-02-03 23.32 23.57 22.93 23.02 0.1M
2022-02-02 23.18 23.96 23.14 23.80 0.3M
2022-02-01 23.33 23.39 22.46 22.94 0.3M
2022-01-31 22.08 23.24 21.75 23.21 0.2M
2022-01-28 20.39 22.30 19.72 22.27 0.3M
2022-01-27 21.97 22.32 20.06 20.35 0.3M
2022-01-26 22.98 23.57 20.97 21.44 0.3M
2022-01-25 22.00 22.95 21.20 22.42 0.1M
2022-01-24 21.72 22.86 20.26 22.71 0.5M
2022-01-21 22.72 23.48 22.46 22.61 0.2M
2022-01-20 23.93 24.62 22.74 22.79 0.2M
2022-01-19 25.07 25.37 23.70 23.72 0.1M
2022-01-18 25.00 25.07 24.20 24.71 0.2M
2022-01-14 25.75 25.83 24.57 25.47 0.2M
2022-01-13 26.57 26.94 26.09 26.21 0.2M
2022-01-12 26.47 26.86 26.27 26.36 0.2M
2022-01-11 26.15 26.36 25.08 26.24 0.3M
2022-01-10 26.14 26.19 25.18 26.16 0.4M
2022-01-07 27.08 27.18 26.42 26.68 0.2M
2022-01-06 27.25 27.43 26.30 27.12 0.2M
2022-01-05 29.51 29.51 26.99 27.17 0.5M
2022-01-04 30.00 30.49 29.57 29.69 0.2M
2022-01-03 30.69 30.72 28.47 29.72 0.5M