Direxion Daily MSCI Emerging Markets Bull 3X Shares (EDC)

EDC
🏛️ 美国 →
49.09
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 30.10 30.84 29.20 29.39 0.1M
2022-12-29 30.14 30.96 30.14 30.78 0.1M
2022-12-28 30.36 30.73 29.28 29.28 0.1M
2022-12-27 30.14 31.18 30.14 30.69 0.1M
2022-12-23 29.42 29.64 28.80 29.45 0.1M
2022-12-22 30.07 30.31 28.90 29.61 0.1M
2022-12-21 29.45 30.39 29.34 30.35 0.1M
2022-12-20 29.37 29.96 29.10 29.59 0.1M
2022-12-19 30.26 30.26 29.48 29.65 0.1M
2022-12-16 29.65 30.10 29.37 29.55 0.1M
2022-12-15 30.69 30.95 29.24 29.34 0.2M
2022-12-14 31.46 32.36 30.88 31.50 0.2M
2022-12-13 32.83 32.99 31.32 31.53 0.2M
2022-12-12 30.98 30.98 30.08 30.88 0.1M
2022-12-09 32.02 32.06 31.16 31.16 0.2M
2022-12-08 31.45 32.08 31.42 31.75 0.2M
2022-12-07 30.57 31.05 30.26 30.87 0.1M
2022-12-06 31.82 31.82 31.04 31.28 0.2M
2022-12-05 32.59 32.59 31.09 31.46 0.2M
2022-12-02 31.22 32.84 31.22 32.52 0.2M
2022-12-01 32.84 32.85 31.89 32.14 0.2M
2022-11-30 31.86 32.90 31.32 32.49 0.5M
2022-11-29 29.91 30.28 29.72 29.92 0.1M
2022-11-28 28.00 29.00 28.00 28.08 0.1M
2022-11-25 28.75 28.77 28.41 28.54 0.0M
2022-11-23 28.44 29.02 28.41 28.96 0.1M
2022-11-22 27.86 28.23 27.69 28.19 0.1M
2022-11-21 28.05 28.32 27.64 28.04 0.1M
2022-11-18 29.46 29.46 28.72 29.15 0.1M
2022-11-17 27.99 29.83 27.72 29.74 0.1M
2022-11-16 30.21 30.35 29.44 29.46 0.2M
2022-11-15 31.86 31.87 30.47 31.06 0.4M
2022-11-14 29.14 29.66 28.73 29.06 0.1M
2022-11-11 29.10 29.73 28.74 29.50 0.4M
2022-11-10 26.68 27.47 26.50 27.41 0.3M
2022-11-09 25.46 25.85 24.63 24.74 0.1M
2022-11-08 25.70 26.49 25.45 26.10 0.1M
2022-11-07 25.73 26.15 25.28 25.53 0.1M
2022-11-04 25.11 25.50 24.45 25.45 0.2M
2022-11-03 21.78 22.85 21.75 22.70 0.1M
2022-11-02 23.15 23.77 22.21 22.28 0.1M
2022-11-01 23.35 23.49 22.63 22.82 0.1M
2022-10-31 21.15 21.76 21.15 21.68 0.0M
2022-10-28 21.31 21.90 21.25 21.81 0.1M
2022-10-27 22.34 22.98 22.17 22.30 0.1M
2022-10-26 22.00 23.28 21.91 22.85 0.1M
2022-10-25 21.27 21.84 21.27 21.74 0.1M
2022-10-24 21.34 21.34 20.34 21.17 0.2M
2022-10-21 22.71 24.02 22.51 23.96 0.0M
2022-10-20 22.98 24.02 22.89 22.96 0.1M
2022-10-19 22.59 23.00 22.22 22.43 0.1M
2022-10-18 24.56 24.57 23.30 23.75 0.1M
2022-10-17 23.36 24.02 23.36 23.73 0.1M
2022-10-14 23.47 23.47 21.89 21.97 0.3M
2022-10-13 21.05 23.39 20.96 23.08 0.1M
2022-10-12 22.76 23.10 22.39 22.81 0.0M
2022-10-11 23.12 23.57 22.52 22.80 0.1M
2022-10-10 24.50 24.50 23.66 23.90 0.1M
2022-10-07 25.84 25.96 24.83 24.94 0.1M
2022-10-06 26.77 27.31 26.58 26.65 0.0M
2022-10-05 26.81 27.43 26.34 27.12 0.1M
2022-10-04 26.31 27.33 26.22 27.11 0.2M
2022-10-03 24.00 24.87 23.69 24.65 0.1M
2022-09-30 23.58 24.25 23.48 23.48 0.3M
2022-09-29 24.21 24.36 23.25 23.86 0.1M
2022-09-28 24.45 25.72 24.29 25.61 0.1M
2022-09-27 25.37 26.01 24.65 25.01 0.1M
2022-09-26 25.52 25.87 24.92 25.13 0.1M
2022-09-23 26.54 26.62 25.53 25.99 0.1M
2022-09-22 28.41 28.57 27.89 28.13 0.0M
2022-09-21 29.41 30.00 28.42 28.53 0.0M
2022-09-20 29.98 30.34 29.57 30.07 0.0M
2022-09-19 29.44 30.56 29.44 30.48 0.0M
2022-09-16 30.13 30.61 29.78 30.08 0.0M
2022-09-15 31.46 31.89 30.88 31.16 0.0M
2022-09-14 32.10 32.34 31.83 32.07 0.0M
2022-09-13 32.69 33.28 31.52 31.68 0.1M
2022-09-12 34.43 35.00 34.15 34.90 0.0M
2022-09-09 32.93 33.65 32.79 33.47 0.1M
2022-09-08 31.09 32.10 31.06 32.10 0.0M
2022-09-07 31.20 32.57 31.08 32.49 0.0M
2022-09-06 32.56 32.67 31.65 31.80 0.0M
2022-09-02 33.56 34.05 32.70 32.91 0.0M
2022-09-01 33.64 33.85 32.82 33.76 0.0M
2022-08-31 35.23 35.75 34.59 34.65 0.0M
2022-08-30 35.75 35.96 33.91 34.25 0.1M
2022-08-29 35.67 36.42 35.05 35.63 0.0M
2022-08-26 38.84 38.88 36.15 36.22 0.1M
2022-08-25 36.81 38.00 36.31 37.94 0.0M
2022-08-24 34.90 36.13 34.79 35.74 0.0M
2022-08-23 35.43 36.10 35.12 35.66 0.0M
2022-08-22 35.23 35.47 34.94 35.13 0.1M
2022-08-19 36.57 36.64 35.75 36.01 0.1M
2022-08-18 37.85 37.85 37.20 37.62 0.0M
2022-08-17 38.27 38.78 37.98 38.32 0.0M
2022-08-16 38.47 39.10 38.47 38.84 0.0M
2022-08-15 38.43 39.07 38.31 38.82 0.0M
2022-08-12 38.24 39.48 38.20 39.45 0.0M
2022-08-11 38.67 39.75 38.03 38.27 0.1M
2022-08-10 37.19 37.86 36.88 37.75 0.1M
2022-08-09 36.95 37.03 36.20 36.39 0.0M
2022-08-08 36.83 37.46 36.59 36.79 0.0M
2022-08-05 35.96 36.82 35.64 36.64 0.0M
2022-08-04 36.61 36.91 36.24 36.56 0.0M
2022-08-03 35.18 36.02 34.84 35.92 0.0M
2022-08-02 34.60 36.04 34.40 34.97 0.0M
2022-08-01 35.43 36.25 34.86 35.60 0.1M
2022-07-29 35.64 36.52 35.09 36.49 0.1M
2022-07-28 36.74 37.19 35.52 37.06 0.0M
2022-07-27 35.52 36.87 35.16 36.50 0.1M
2022-07-26 35.53 35.76 34.51 34.69 0.0M
2022-07-25 35.35 35.61 35.06 35.48 0.0M
2022-07-22 36.10 36.15 34.69 35.08 0.0M
2022-07-21 35.40 36.26 35.26 36.23 0.0M
2022-07-20 35.16 35.43 34.67 35.05 0.1M
2022-07-19 35.08 35.53 34.86 35.51 0.0M
2022-07-18 34.73 35.17 33.81 33.85 0.1M
2022-07-15 32.76 33.22 31.94 33.17 0.0M
2022-07-14 32.55 32.72 31.73 32.66 0.0M
2022-07-13 32.38 33.94 32.32 33.62 0.0M
2022-07-12 33.83 34.27 33.35 33.74 0.0M
2022-07-11 34.68 34.74 33.81 34.20 0.1M
2022-07-08 36.74 37.64 36.48 37.14 0.1M
2022-07-07 36.60 37.67 36.58 37.29 0.0M
2022-07-06 34.97 35.39 34.34 35.04 0.0M
2022-07-05 34.42 35.74 33.98 35.67 0.1M
2022-07-01 36.00 36.61 35.33 36.58 0.2M
2022-06-30 36.30 37.56 35.73 37.42 0.1M
2022-06-29 38.40 38.40 37.54 38.00 0.0M
2022-06-28 40.00 40.47 38.28 38.38 0.1M
2022-06-27 39.77 39.77 38.92 39.04 0.0M
2022-06-24 37.52 38.98 37.48 38.85 0.0M
2022-06-23 36.29 36.93 35.42 36.38 0.1M
2022-06-22 35.82 36.80 35.55 36.09 0.1M
2022-06-21 37.95 38.54 37.82 38.15 0.0M
2022-06-17 37.00 37.35 35.75 36.46 0.3M
2022-06-16 36.12 36.49 35.21 36.06 0.1M
2022-06-15 38.57 40.38 37.92 39.65 0.1M
2022-06-14 37.64 38.51 37.47 38.10 0.1M
2022-06-13 37.72 38.37 36.19 36.69 0.1M
2022-06-10 41.98 42.22 40.66 41.01 0.1M
2022-06-09 44.39 44.59 42.31 42.31 0.1M
2022-06-08 45.41 46.00 45.04 45.45 0.0M
2022-06-07 43.62 44.95 43.34 44.86 0.0M
2022-06-06 45.89 46.36 44.10 44.38 0.1M
2022-06-03 44.82 44.82 43.42 43.66 0.1M
2022-06-02 44.29 45.96 43.94 45.96 0.1M
2022-06-01 45.53 45.63 43.14 43.74 0.1M
2022-05-31 46.04 46.13 44.67 44.73 0.1M
2022-05-27 42.22 42.89 42.03 42.82 0.1M
2022-05-26 39.42 41.67 39.38 41.45 0.1M
2022-05-25 38.70 39.83 38.61 39.58 0.0M
2022-05-24 39.31 39.34 37.92 38.94 0.0M
2022-05-23 40.99 41.46 40.44 41.16 0.1M
2022-05-20 41.14 41.37 38.77 40.25 0.1M
2022-05-19 38.33 40.24 38.33 39.78 0.0M
2022-05-18 40.13 40.55 37.81 38.05 0.1M
2022-05-17 41.15 41.27 40.12 40.86 0.1M
2022-05-16 37.81 38.57 37.58 38.08 0.0M
2022-05-13 36.67 38.59 36.67 38.50 0.1M
2022-05-12 35.25 36.59 34.40 35.68 0.1M
2022-05-11 37.75 38.70 36.27 36.39 0.1M
2022-05-10 38.15 38.34 36.23 37.14 0.1M
2022-05-09 37.99 38.45 36.52 36.75 0.2M
2022-05-06 40.69 40.90 39.34 40.09 0.1M
2022-05-05 44.13 44.25 40.67 41.85 0.1M
2022-05-04 44.14 47.29 43.37 47.01 0.1M
2022-05-03 45.33 45.75 44.99 45.54 0.0M
2022-05-02 44.19 45.01 43.01 44.60 0.1M
2022-04-29 46.65 47.38 44.76 44.80 0.1M
2022-04-28 43.70 44.40 42.24 44.19 0.1M
2022-04-27 41.84 43.23 41.84 42.57 0.1M
2022-04-26 43.14 43.18 41.14 41.14 0.1M
2022-04-25 42.72 44.12 42.47 44.04 0.1M
2022-04-22 46.47 47.26 44.94 45.02 0.1M
2022-04-21 48.89 49.17 45.90 46.21 0.1M
2022-04-20 50.07 50.07 48.75 49.10 0.1M
2022-04-19 49.10 49.98 48.50 49.92 0.1M
2022-04-18 50.48 51.31 49.97 50.74 0.0M
2022-04-14 52.42 52.48 51.15 51.18 0.0M
2022-04-13 52.15 53.49 52.14 53.37 0.0M
2022-04-12 53.00 53.15 51.15 51.32 0.0M
2022-04-11 52.46 52.95 51.75 51.91 0.0M
2022-04-08 54.13 54.55 53.70 53.79 0.0M
2022-04-07 54.11 54.41 52.88 53.76 0.0M
2022-04-06 56.05 56.19 54.11 55.09 0.0M
2022-04-05 59.90 59.90 56.93 57.16 0.0M
2022-04-04 59.73 60.80 59.25 60.50 0.1M
2022-04-01 58.02 58.49 56.57 57.29 0.1M
2022-03-31 56.72 56.72 54.79 54.87 0.0M
2022-03-30 57.58 58.88 57.09 57.38 0.0M
2022-03-29 57.93 58.31 57.08 57.91 0.1M
2022-03-28 54.74 55.14 53.71 55.12 0.1M
2022-03-25 54.47 54.64 53.39 54.47 0.1M
2022-03-24 55.17 56.01 54.68 55.90 0.0M
2022-03-23 54.49 56.84 54.19 55.17 0.1M
2022-03-22 55.37 56.70 55.37 56.18 0.1M
2022-03-21 53.49 53.81 52.00 53.27 0.2M
2022-03-18 52.23 56.15 51.88 55.97 0.2M
2022-03-17 52.79 53.79 51.53 53.58 0.2M
2022-03-16 50.00 54.67 49.35 54.41 0.3M
2022-03-15 42.15 44.01 41.37 43.79 0.2M
2022-03-14 45.49 46.27 43.25 43.71 0.1M
2022-03-11 51.20 51.20 47.06 47.14 0.1M
2022-03-10 51.16 51.16 49.30 50.37 0.2M
2022-03-09 51.36 53.62 50.84 53.17 0.1M
2022-03-08 49.48 50.88 47.91 49.08 0.1M
2022-03-07 52.00 52.52 48.50 48.71 0.1M
2022-03-04 54.99 55.73 53.86 54.72 0.1M
2022-03-03 59.99 60.39 57.91 58.26 0.1M
2022-03-02 60.81 61.60 59.00 60.92 0.1M
2022-03-01 62.23 63.19 59.51 60.57 0.1M
2022-02-28 61.02 63.57 60.86 63.38 0.1M
2022-02-25 63.10 65.76 62.10 65.68 0.1M
2022-02-24 56.84 62.25 55.89 62.22 0.2M
2022-02-23 69.67 69.67 66.06 66.29 0.0M
2022-02-22 68.60 70.06 67.40 68.54 0.1M
2022-02-18 73.18 73.32 71.41 71.75 0.1M
2022-02-17 75.83 75.99 73.73 74.17 0.1M
2022-02-16 74.88 77.61 74.74 76.71 0.0M
2022-02-15 73.37 75.15 73.29 75.01 0.0M
2022-02-14 71.15 71.53 69.45 70.55 0.1M
2022-02-11 75.51 76.47 71.89 72.24 0.0M
2022-02-10 74.91 78.39 74.91 75.59 0.1M
2022-02-09 75.19 77.13 75.15 77.04 0.1M
2022-02-08 71.01 73.62 71.01 73.48 0.0M
2022-02-07 71.03 72.54 70.87 71.67 0.0M
2022-02-04 70.31 72.88 70.00 71.93 0.0M
2022-02-03 71.00 72.32 70.74 71.29 0.0M
2022-02-02 75.11 75.11 72.34 73.86 0.1M
2022-02-01 73.71 74.05 71.49 73.96 0.0M
2022-01-31 68.89 73.00 68.48 72.80 0.1M
2022-01-28 65.65 66.34 63.77 66.23 0.1M
2022-01-27 67.66 67.96 65.33 65.38 0.1M
2022-01-26 71.64 71.78 67.29 67.78 0.1M
2022-01-25 69.32 71.42 68.23 70.34 0.0M
2022-01-24 70.69 70.86 65.87 70.70 0.2M
2022-01-21 76.72 77.01 73.63 73.92 0.6M
2022-01-20 79.90 81.05 77.04 77.27 0.2M
2022-01-19 76.81 77.15 75.82 76.01 0.1M
2022-01-18 75.36 76.21 74.41 75.07 0.1M
2022-01-14 78.58 79.76 77.94 79.22 0.1M
2022-01-13 81.74 81.97 79.15 79.40 0.2M
2022-01-12 81.61 83.07 81.07 82.86 0.2M
2022-01-11 75.79 79.04 75.21 78.94 0.2M
2022-01-10 74.16 74.58 72.35 73.95 0.1M
2022-01-07 73.00 74.24 72.36 73.94 0.4M
2022-01-06 71.60 72.85 70.73 71.95 0.0M
2022-01-05 73.48 74.97 70.59 71.04 0.1M
2022-01-04 75.72 75.72 74.11 74.58 0.0M
2022-01-03 74.83 75.60 73.45 75.46 0.0M