Direxion Daily Financial Bear 3X Shares (FAZ)

FAZ
🏛️ 美国 →
4.05
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
2021-12-31 19.05 19.17 18.78 19.06 1.6M
2021-12-30 18.71 19.01 18.39 19.00 1.3M
2021-12-29 18.81 18.91 18.51 18.83 1.4M
2021-12-28 18.87 18.87 18.38 18.79 1.6M
2021-12-27 19.18 19.44 18.77 18.79 1.4M
2021-12-23 19.45 19.45 18.95 19.39 1.4M
2021-12-22 20.30 20.34 19.75 19.76 1.6M
2021-12-21 20.85 20.86 19.89 20.19 2.1M
2021-12-20 21.29 22.22 21.23 21.55 4.3M
2021-12-17 19.50 20.67 19.50 20.37 4.6M
2021-12-16 19.27 19.39 18.63 19.12 3.0M
2021-12-15 19.86 20.47 19.57 19.69 2.4M
2021-12-14 20.45 20.45 19.48 20.00 1.7M
2021-12-13 19.78 20.40 19.71 20.29 1.9M
2021-12-10 19.28 19.98 19.16 19.57 1.8M
2021-12-09 19.80 19.94 19.33 19.62 1.5M
2021-12-08 19.00 19.62 18.95 19.46 1.6M
2021-12-07 19.60 19.75 18.93 19.16 2.3M
2021-12-06 20.31 20.70 19.61 20.20 2.5M
2021-12-03 19.90 21.54 19.82 21.02 3.1M
2021-12-02 21.47 21.64 19.70 20.10 2.8M
2021-12-01 20.20 21.98 19.71 21.98 3.2M
2021-11-30 20.55 21.30 20.27 21.16 3.6M
2021-11-29 19.30 20.24 19.11 19.81 1.8M
2021-11-26 19.80 20.62 19.72 20.01 3.4M
2021-11-24 18.33 18.52 18.15 18.32 1.1M
2021-11-23 18.70 18.91 18.16 18.18 1.8M
2021-11-22 19.12 19.47 18.44 19.04 2.0M
2021-11-19 19.62 20.23 19.50 19.85 2.2M
2021-11-18 18.94 19.50 18.83 19.25 1.3M
2021-11-17 18.52 19.17 18.48 18.99 1.4M
2021-11-16 18.32 18.59 18.10 18.42 0.8M
2021-11-15 18.24 18.49 18.11 18.37 0.6M
2021-11-12 18.41 18.84 18.36 18.40 1.0M
2021-11-11 18.59 18.79 18.34 18.49 0.6M
2021-11-10 18.52 18.84 18.32 18.71 1.3M
2021-11-09 18.49 18.81 18.32 18.49 1.5M
2021-11-08 18.15 18.32 17.81 18.23 1.2M
2021-11-05 18.08 18.63 17.82 18.44 1.4M
2021-11-04 17.83 18.83 17.83 18.47 1.9M
2021-11-03 18.17 18.24 17.59 17.76 1.3M
2021-11-02 18.22 18.36 17.91 18.03 0.8M
2021-11-01 17.96 18.47 17.84 18.19 1.1M
2021-10-29 18.10 18.44 17.98 18.32 1.0M
2021-10-28 18.69 18.69 18.09 18.12 1.3M
2021-10-27 18.10 18.91 17.89 18.91 2.1M
2021-10-26 17.90 18.07 17.63 17.99 2.0M
2021-10-25 17.94 18.20 17.85 18.07 1.4M
2021-10-22 18.56 18.56 17.96 18.07 2.1M
2021-10-21 18.67 19.02 18.48 18.71 1.6M
2021-10-20 19.21 19.34 18.64 18.64 2.2M
2021-10-19 19.43 19.65 19.13 19.16 1.5M
2021-10-18 19.89 20.01 19.43 19.71 1.5M
2021-10-15 20.06 20.19 19.44 19.74 2.8M
2021-10-14 21.00 21.50 20.57 20.59 2.7M
2021-10-13 21.47 22.60 21.35 21.64 2.1M
2021-10-12 21.23 21.61 21.08 21.46 1.9M
2021-10-11 20.56 21.34 20.14 21.31 2.1M
2021-10-08 21.00 21.28 20.55 20.74 2.2M
2021-10-07 21.00 21.16 20.47 21.07 3.1M
2021-10-06 22.21 22.68 21.49 21.51 2.6M
2021-10-05 22.48 22.73 21.33 21.68 2.0M
2021-10-04 22.50 23.07 21.63 22.89 2.3M
2021-10-01 23.22 23.55 21.90 22.36 1.8M
2021-09-30 22.10 23.40 22.04 23.39 1.7M
2021-09-29 22.36 22.77 22.14 22.40 1.0M
2021-09-28 21.55 22.63 21.28 22.56 3.0M
2021-09-27 22.00 22.00 21.34 21.50 1.6M
2021-09-24 22.88 22.89 22.14 22.35 2.1M
2021-09-23 23.80 23.84 22.32 22.66 2.3M
2021-09-22 24.67 24.77 23.84 24.36 1.9M
2021-09-21 24.92 25.73 24.69 25.47 2.3M
2021-09-20 25.20 26.41 25.00 25.35 3.4M
2021-09-17 23.49 23.86 23.02 23.68 1.4M
2021-09-16 22.97 23.68 22.64 23.34 1.5M
2021-09-15 23.92 23.99 22.98 23.17 1.4M
2021-09-14 22.75 24.08 22.55 23.82 2.1M
2021-09-13 23.27 23.47 22.87 22.97 1.4M
2021-09-10 22.77 23.75 22.73 23.72 1.2M
2021-09-09 23.48 23.50 22.54 23.22 1.3M
2021-09-08 23.42 23.73 23.06 23.38 1.1M
2021-09-07 22.62 23.25 22.60 23.22 0.9M
2021-09-03 22.48 22.91 22.39 22.75 0.9M
2021-09-02 22.53 22.67 22.23 22.45 0.9M
2021-09-01 22.30 22.98 22.25 22.69 1.1M
2021-08-31 22.37 22.64 21.93 22.39 1.5M
2021-08-30 21.55 22.37 21.48 22.35 1.4M
2021-08-27 22.36 22.38 21.54 21.55 1.2M
2021-08-26 21.91 22.50 21.77 22.45 1.5M
2021-08-25 22.68 22.81 21.71 22.11 1.8M
2021-08-24 23.10 23.20 22.73 22.83 0.8M
2021-08-23 23.52 23.52 23.01 23.34 1.3M
2021-08-20 24.43 24.69 23.81 23.91 1.7M
2021-08-19 24.64 24.91 23.89 24.48 2.9M
2021-08-18 23.39 23.96 22.89 23.88 1.6M
2021-08-17 23.00 23.75 22.61 23.15 2.4M
2021-08-16 22.99 23.44 22.56 22.57 1.9M
2021-08-13 22.02 22.58 21.89 22.45 1.4M
2021-08-12 22.02 22.44 21.93 22.03 1.6M
2021-08-11 22.70 22.97 22.11 22.11 2.2M
2021-08-10 23.57 23.67 22.66 22.87 2.0M
2021-08-09 23.80 24.17 23.22 23.52 1.6M
2021-08-06 24.69 24.69 23.60 23.72 2.5M
2021-08-05 25.81 25.81 25.17 25.18 1.2M
2021-08-04 26.25 26.44 25.44 26.13 1.6M
2021-08-03 26.15 27.29 25.52 25.63 1.9M
2021-08-02 26.15 26.56 25.09 26.54 1.6M
2021-07-30 26.17 26.68 25.56 26.48 1.5M
2021-07-29 26.35 26.66 25.60 25.91 2.1M
2021-07-28 26.60 27.46 26.35 26.85 1.3M
2021-07-27 27.35 27.70 26.50 26.81 1.7M
2021-07-26 27.44 27.44 26.60 26.78 1.1M
2021-07-23 26.90 27.46 26.45 27.22 1.9M
2021-07-22 26.75 27.70 26.70 27.41 1.3M
2021-07-21 27.38 27.48 26.23 26.58 2.1M
2021-07-20 30.23 30.40 27.36 27.99 2.4M
2021-07-19 29.61 30.72 29.20 30.20 3.6M
2021-07-16 26.48 28.14 26.48 27.97 1.5M
2021-07-15 27.88 27.90 26.39 26.93 1.3M
2021-07-14 26.86 28.03 26.28 27.20 2.0M
2021-07-13 26.15 27.08 26.12 26.87 1.6M
2021-07-12 27.06 27.45 25.81 25.94 1.6M
2021-07-09 28.02 28.11 26.60 26.71 2.5M
2021-07-08 28.98 29.52 28.33 29.14 1.9M
2021-07-07 28.01 28.30 27.33 27.52 1.8M
2021-07-06 26.52 28.09 26.51 27.64 1.7M
2021-07-02 26.21 26.66 26.18 26.38 1.0M
2021-07-01 26.50 26.90 26.20 26.24 1.1M
2021-06-30 27.54 27.55 26.72 26.80 1.5M
2021-06-29 26.48 27.38 26.15 27.18 1.0M
2021-06-28 26.47 27.32 26.45 26.95 1.1M
2021-06-25 27.00 27.41 26.16 26.40 1.0M
2021-06-24 28.03 28.33 27.18 27.41 1.5M
2021-06-23 28.41 28.59 28.01 28.40 0.9M
2021-06-22 28.50 29.34 28.24 28.56 1.3M
2021-06-21 30.02 30.22 28.63 28.65 1.3M
2021-06-18 29.85 30.90 29.51 30.87 2.8M
2021-06-17 25.98 28.96 25.98 28.66 1.8M
2021-06-16 26.64 27.37 25.93 26.41 1.3M
2021-06-15 26.48 26.96 25.99 26.30 0.8M
2021-06-14 25.85 26.97 25.75 26.53 1.1M
2021-06-11 26.00 26.09 25.70 25.72 1.0M
2021-06-10 24.75 26.25 24.58 26.20 1.2M
2021-06-09 25.05 25.50 24.96 25.38 0.9M
2021-06-08 24.82 25.46 24.49 24.64 1.1M
2021-06-07 24.04 24.69 24.01 24.56 0.7M
2021-06-04 24.12 24.74 24.04 24.13 0.7M
2021-06-03 24.68 24.87 23.85 24.24 0.9M
2021-06-02 24.28 24.77 24.24 24.41 0.6M
2021-06-01 24.34 24.68 23.98 24.52 0.8M
2021-05-28 24.73 25.39 24.70 24.85 0.8M
2021-05-27 25.30 25.62 24.82 24.93 0.8M
2021-05-26 25.96 26.45 25.57 25.88 0.8M
2021-05-25 25.24 26.24 24.71 26.17 1.7M
2021-05-24 25.32 25.72 25.17 25.38 0.6M
2021-05-21 26.04 26.05 25.25 25.69 1.3M
2021-05-20 26.37 26.91 25.88 26.36 0.9M
2021-05-19 27.09 27.66 26.41 26.43 2.0M
2021-05-18 24.98 25.97 24.77 25.96 0.7M
2021-05-17 25.29 25.61 24.89 24.96 1.0M
2021-05-14 25.78 25.91 24.87 25.01 0.9M
2021-05-13 27.89 28.06 25.82 26.25 1.8M
2021-05-12 26.25 28.04 25.90 27.93 2.4M
2021-05-11 26.40 27.08 25.57 26.77 2.3M
2021-05-10 25.01 25.52 24.42 25.49 1.5M
2021-05-07 26.50 26.62 25.31 25.37 1.1M
2021-05-06 26.56 27.00 25.70 25.70 1.1M
2021-05-05 27.22 27.78 26.53 26.78 1.1M
2021-05-04 28.49 29.00 27.48 27.50 1.3M
2021-05-03 27.87 28.44 27.64 28.10 0.7M
2021-04-30 28.23 28.63 27.93 28.59 0.9M
2021-04-29 28.53 28.64 27.75 27.79 1.5M
2021-04-28 29.15 29.45 28.92 29.26 0.5M
2021-04-27 30.02 30.16 29.31 29.35 0.6M
2021-04-26 30.16 30.26 29.34 30.20 0.8M
2021-04-23 32.37 32.37 30.04 30.38 1.1M
2021-04-22 31.29 32.52 31.29 32.36 0.9M
2021-04-21 33.00 33.28 31.24 31.24 0.5M
2021-04-20 31.50 33.04 31.48 32.73 0.8M
2021-04-19 30.95 31.32 30.54 31.04 0.6M
2021-04-16 30.81 31.18 30.53 30.78 0.8M
2021-04-15 31.00 32.30 30.99 31.47 0.9M
2021-04-14 32.08 32.37 30.74 31.32 1.0M
2021-04-13 31.48 32.48 31.46 32.08 0.7M
2021-04-12 31.60 31.60 31.11 31.15 0.5M
2021-04-09 31.86 32.28 31.62 31.67 0.6M
2021-04-08 32.65 33.35 32.27 32.41 0.9M
2021-04-07 32.68 33.06 32.23 32.44 0.4M
2021-04-06 32.99 33.18 32.41 32.80 0.5M
2021-04-05 32.52 32.99 32.13 32.72 0.9M
2021-04-01 34.77 34.80 33.45 33.50 1.2M
2021-03-31 33.98 34.75 33.72 34.75 1.3M
2021-03-30 34.41 34.41 33.50 33.90 0.9M
2021-03-29 35.15 35.68 34.02 34.71 1.3M
2021-03-26 34.33 35.17 33.64 33.77 1.0M
2021-03-25 37.74 38.28 35.33 35.55 1.1M
2021-03-24 36.81 37.30 35.48 37.30 0.7M
2021-03-23 36.62 37.94 35.97 37.68 1.2M
2021-03-22 35.49 36.42 35.25 36.08 1.1M
2021-03-19 34.42 35.78 34.22 34.79 1.6M
2021-03-18 33.50 33.99 31.67 33.63 2.0M
2021-03-17 34.19 35.17 33.62 34.17 0.7M
2021-03-16 34.20 35.47 34.13 34.80 0.7M
2021-03-15 33.10 34.72 33.04 33.72 0.8M
2021-03-12 33.42 33.74 33.05 33.43 0.6M
2021-03-11 34.38 35.19 33.78 34.53 1.1M
2021-03-10 35.83 35.93 33.88 34.35 1.6M
2021-03-09 35.92 37.40 34.90 36.39 1.1M
2021-03-08 36.36 36.61 34.14 35.58 1.3M
2021-03-05 37.46 40.39 36.75 36.98 1.5M
2021-03-04 38.04 40.83 37.15 39.22 1.5M
2021-03-03 38.02 38.39 36.15 37.86 0.9M
2021-03-02 38.12 38.76 37.75 38.53 0.5M
2021-03-01 5.00 5.00 4.68 4.78 6.0M
2021-02-26 5.03 5.32 4.96 5.25 10.6M
2021-02-25 4.61 5.01 4.61 5.00 8.4M
2021-02-24 5.00 5.01 4.69 4.72 5.7M
2021-02-23 5.05 5.19 5.00 5.01 5.0M
2021-02-22 5.28 5.28 5.04 5.10 4.6M
2021-02-19 5.32 5.33 5.18 5.23 4.1M
2021-02-18 5.45 5.53 5.33 5.40 4.5M
2021-02-17 5.45 5.50 5.30 5.32 3.8M
2021-02-16 5.52 5.56 5.33 5.38 4.2M
2021-02-12 5.85 5.86 5.66 5.67 2.5M
2021-02-11 5.79 5.95 5.71 5.82 2.8M
2021-02-10 5.72 5.88 5.68 5.80 3.3M
2021-02-09 5.91 5.92 5.75 5.78 2.7M
2021-02-08 5.99 5.99 5.83 5.83 2.9M
2021-02-05 5.97 6.11 5.94 6.06 2.5M
2021-02-04 6.43 6.43 6.07 6.09 4.2M
2021-02-03 6.55 6.64 6.48 6.50 2.4M
2021-02-02 6.86 6.87 6.49 6.60 5.8M
2021-02-01 7.20 7.34 7.06 7.09 3.5M
2021-01-29 7.06 7.49 6.99 7.37 6.0M
2021-01-28 7.20 7.20 6.76 6.97 4.6M
2021-01-27 7.04 7.44 7.03 7.39 5.5M
2021-01-26 6.57 6.79 6.53 6.77 2.3M
2021-01-25 6.62 6.89 6.62 6.64 5.0M
2021-01-22 6.57 6.62 6.46 6.51 3.1M
2021-01-21 6.18 6.40 6.17 6.40 2.9M
2021-01-20 6.06 6.27 6.06 6.20 2.6M
2021-01-19 6.11 6.26 6.07 6.13 2.9M
2021-01-15 6.12 6.32 6.05 6.19 4.6M
2021-01-14 5.90 5.99 5.82 5.90 3.3M
2021-01-13 5.99 6.10 5.92 5.98 3.2M
2021-01-12 6.08 6.10 5.88 5.94 3.5M
2021-01-11 6.39 6.44 6.11 6.13 3.8M
2021-01-08 6.14 6.45 6.14 6.21 5.0M
2021-01-07 6.15 6.22 6.00 6.17 8.8M
2021-01-06 7.15 7.15 6.30 6.48 14.1M
2021-01-05 7.59 7.64 7.34 7.42 2.5M
2021-01-04 7.14 7.70 7.14 7.51 3.4M