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
2022-12-30 19.54 19.77 19.20 19.28 2.8M
2022-12-29 19.65 19.78 19.02 19.09 2.4M
2022-12-28 19.67 20.01 19.47 19.95 2.6M
2022-12-27 19.57 19.97 19.44 19.70 2.5M
2022-12-23 20.05 20.38 19.63 19.70 2.0M
2022-12-22 19.86 20.94 19.81 20.00 3.5M
2022-12-21 19.85 19.88 19.30 19.47 3.1M
2022-12-20 20.50 20.66 20.01 20.46 2.7M
2022-12-19 20.55 21.06 20.07 20.67 3.0M
2022-12-16 20.71 21.04 20.31 20.52 3.8M
2022-12-15 19.74 20.39 19.56 20.03 3.9M
2022-12-14 18.25 19.11 17.82 18.88 4.8M
2022-12-13 17.00 18.57 16.83 18.18 4.2M
2022-12-12 18.98 19.33 18.27 18.37 2.8M
2022-12-09 19.17 19.17 18.69 19.10 2.3M
2022-12-08 18.76 19.11 18.53 18.85 2.5M
2022-12-07 18.96 19.08 18.34 18.99 2.9M
2022-12-06 18.28 19.15 18.01 18.71 4.1M
2022-12-05 17.34 18.49 17.28 18.25 3.3M
2022-12-02 17.32 17.41 16.91 16.98 2.2M
2022-12-01 16.28 17.10 16.19 16.71 3.0M
2022-11-30 17.34 18.11 16.40 16.40 5.4M
2022-11-29 17.65 17.73 17.17 17.30 2.5M
2022-11-28 17.08 17.68 16.82 17.58 2.8M
2022-11-25 16.85 16.93 16.67 16.69 0.9M
2022-11-23 17.17 17.18 16.77 16.91 2.3M
2022-11-22 17.34 17.35 17.03 17.09 1.7M
2022-11-21 17.88 17.91 17.52 17.60 1.8M
2022-11-18 17.54 18.23 17.41 17.80 2.1M
2022-11-17 18.53 18.69 18.15 18.15 2.9M
2022-11-16 17.68 18.07 17.56 17.88 3.3M
2022-11-15 17.14 18.19 16.99 17.64 4.2M
2022-11-14 17.25 17.79 17.14 17.77 2.5M
2022-11-11 17.28 17.39 16.81 16.99 2.5M
2022-11-10 18.71 18.84 17.37 17.44 5.3M
2022-11-09 19.99 20.69 19.75 20.60 3.9M
2022-11-08 19.86 20.18 19.27 19.61 3.1M
2022-11-07 20.13 20.48 19.85 19.93 1.8M
2022-11-04 20.79 21.43 20.18 20.46 3.8M
2022-11-03 21.74 22.10 21.21 21.69 3.4M
2022-11-02 20.39 21.08 19.34 21.08 4.5M
2022-11-01 19.97 20.53 19.78 20.23 1.8M
2022-10-31 20.42 20.51 20.03 20.46 2.4M
2022-10-28 21.49 21.61 19.99 20.04 3.3M
2022-10-27 21.61 21.76 20.91 21.64 3.8M
2022-10-26 22.13 22.35 21.44 22.16 4.0M
2022-10-25 23.55 23.67 22.22 22.32 3.0M
2022-10-24 23.66 23.94 22.84 23.16 4.3M
2022-10-21 26.49 26.84 24.06 24.15 4.6M
2022-10-20 25.30 26.67 24.60 26.50 4.5M
2022-10-19 24.70 25.63 24.10 25.20 4.2M
2022-10-18 23.34 24.91 23.19 24.01 6.2M
2022-10-17 25.55 25.81 24.72 25.31 3.7M
2022-10-14 25.31 27.49 24.42 27.28 6.5M
2022-10-13 31.47 31.74 25.78 26.00 8.8M
2022-10-12 29.41 29.98 28.52 29.70 4.8M
2022-10-11 28.75 29.82 28.05 29.51 7.2M
2022-10-10 27.53 28.84 27.18 28.35 4.6M
2022-10-07 26.78 28.38 26.55 27.92 3.9M
2022-10-06 25.39 26.23 24.93 26.05 4.7M
2022-10-05 25.57 25.83 24.63 25.01 3.7M
2022-10-04 26.40 26.40 24.33 24.33 4.3M
2022-10-03 29.05 30.14 27.05 27.50 4.1M
2022-09-30 29.27 30.18 28.02 29.96 3.9M
2022-09-29 29.03 30.16 28.68 29.14 4.4M
2022-09-28 29.57 29.79 27.55 28.05 4.3M
2022-09-27 28.58 30.70 28.28 29.80 4.9M
2022-09-26 28.71 30.03 27.94 29.52 5.5M
2022-09-23 27.80 29.23 27.44 28.07 6.0M
2022-09-22 25.39 26.93 25.22 26.85 5.6M
2022-09-21 23.57 25.52 23.29 25.48 3.6M
2022-09-20 23.50 24.61 23.39 23.99 2.9M
2022-09-19 24.51 24.55 22.95 22.98 3.7M
2022-09-16 23.98 24.50 23.66 23.84 4.0M
2022-09-15 23.35 23.44 22.24 23.13 3.6M
2022-09-14 22.96 23.97 22.68 23.35 3.4M
2022-09-13 22.04 23.35 21.83 23.15 4.8M
2022-09-12 21.02 21.21 20.48 20.79 3.0M
2022-09-09 21.52 21.67 21.17 21.33 2.7M
2022-09-08 23.52 23.76 21.87 21.87 4.2M
2022-09-07 24.87 24.95 23.01 23.08 4.2M
2022-09-06 24.00 25.32 23.88 24.57 3.9M
2022-09-02 23.06 24.74 22.43 24.43 3.1M
2022-09-01 24.34 25.22 23.75 23.82 3.5M
2022-08-31 23.13 24.11 22.92 24.11 2.6M
2022-08-30 22.85 23.93 22.71 23.50 3.1M
2022-08-29 23.21 23.54 22.65 23.15 2.8M
2022-08-26 20.57 22.69 20.48 22.64 5.1M
2022-08-25 21.52 21.80 20.71 20.71 2.1M
2022-08-24 22.17 22.35 21.55 21.71 1.9M
2022-08-23 21.90 22.10 21.45 22.06 2.2M
2022-08-22 21.35 22.00 21.35 21.84 2.8M
2022-08-19 19.63 20.66 19.63 20.52 2.2M
2022-08-18 19.40 19.70 19.24 19.33 1.5M
2022-08-17 19.69 19.77 19.13 19.36 2.4M
2022-08-16 19.70 19.70 18.83 19.11 2.2M
2022-08-15 20.05 20.18 19.35 19.46 1.8M
2022-08-12 20.11 20.44 19.47 19.47 2.5M
2022-08-11 20.53 20.67 20.04 20.45 2.4M
2022-08-10 21.70 21.72 20.94 21.13 2.5M
2022-08-09 22.91 23.08 22.55 22.74 1.8M
2022-08-08 22.59 23.13 22.29 23.12 1.7M
2022-08-05 23.83 23.95 22.69 23.01 2.1M
2022-08-04 23.32 23.62 23.16 23.53 2.0M
2022-08-03 23.79 24.22 23.09 23.31 1.8M
2022-08-02 24.02 24.44 23.48 24.36 2.4M
2022-08-01 23.66 24.04 23.22 23.59 2.1M
2022-07-29 23.84 23.88 22.76 22.96 2.5M
2022-07-28 24.65 25.67 23.96 24.01 2.6M
2022-07-27 25.49 25.80 24.26 24.63 1.9M
2022-07-26 25.35 26.07 24.85 25.93 2.4M
2022-07-25 24.91 25.40 24.55 24.89 1.8M
2022-07-22 24.82 25.86 24.37 25.30 2.4M
2022-07-21 25.52 26.10 24.82 24.87 2.8M
2022-07-20 25.73 26.04 25.11 25.31 2.7M
2022-07-19 27.30 27.32 25.40 25.68 4.4M
2022-07-18 26.96 28.59 26.30 28.28 3.3M
2022-07-15 29.53 30.01 27.51 27.98 4.6M
2022-07-14 31.15 31.98 30.78 31.08 3.9M
2022-07-13 29.35 30.34 28.81 29.33 3.5M
2022-07-12 28.54 28.70 26.98 28.50 2.5M
2022-07-11 27.99 28.23 27.43 28.00 2.2M
2022-07-08 26.86 27.61 26.61 27.30 2.2M
2022-07-07 27.55 27.55 26.75 27.01 2.2M
2022-07-06 28.17 29.01 27.58 28.25 1.9M
2022-07-05 29.05 30.10 27.92 27.92 2.1M
2022-07-01 29.34 29.87 27.57 27.75 2.1M
2022-06-30 29.56 30.65 28.24 28.93 2.9M
2022-06-29 27.54 28.55 27.39 28.25 1.5M
2022-06-28 26.12 27.73 25.36 27.68 2.4M
2022-06-27 26.14 27.28 26.11 26.85 1.6M
2022-06-24 29.55 29.69 26.56 26.61 2.3M
2022-06-23 29.74 31.46 29.57 30.06 1.9M
2022-06-22 30.91 30.96 29.13 29.96 1.6M
2022-06-21 29.59 30.23 29.25 29.75 1.5M
2022-06-17 31.85 32.57 30.60 31.46 2.7M
2022-06-16 31.39 32.59 31.28 31.87 3.1M
2022-06-15 29.57 31.02 28.18 29.50 2.8M
2022-06-14 29.68 31.24 28.85 30.57 3.0M
2022-06-13 29.48 30.40 28.57 29.97 3.6M
2022-06-10 26.25 27.38 26.02 27.36 3.1M
2022-06-09 23.15 24.70 23.06 24.70 1.9M
2022-06-08 22.35 23.23 22.18 22.96 2.1M
2022-06-07 22.83 22.88 21.79 21.85 1.9M
2022-06-06 21.97 22.37 21.36 22.36 1.6M
2022-06-03 22.16 22.67 22.05 22.57 1.7M
2022-06-02 22.65 23.12 21.62 21.62 2.3M
2022-06-01 21.75 23.33 21.64 22.70 3.3M
2022-05-31 22.07 22.37 21.20 21.64 2.9M
2022-05-27 22.31 22.40 21.40 21.40 2.1M
2022-05-26 23.85 23.85 22.33 22.59 3.2M
2022-05-25 25.32 25.45 23.93 24.36 2.8M
2022-05-24 25.39 26.60 24.82 25.00 3.8M
2022-05-23 25.91 26.29 24.27 24.87 5.3M
2022-05-20 26.51 28.97 26.11 27.24 4.2M
2022-05-19 27.70 27.89 26.57 27.17 4.4M
2022-05-18 25.44 26.98 25.28 26.65 5.2M
2022-05-17 25.38 25.76 24.48 24.68 3.3M
2022-05-16 26.47 27.46 26.18 26.85 2.9M
2022-05-13 26.57 26.99 25.54 26.25 3.3M
2022-05-12 27.80 29.20 26.93 27.64 5.7M
2022-05-11 26.34 27.37 24.81 27.34 4.6M
2022-05-10 25.07 27.50 24.66 26.47 4.2M
2022-05-09 25.14 26.17 24.58 25.86 4.3M
2022-05-06 23.84 25.02 23.72 24.04 4.3M
2022-05-05 22.27 24.27 22.21 23.51 5.1M
2022-05-04 23.61 23.97 21.48 21.54 4.7M
2022-05-03 24.36 24.51 23.06 23.67 3.1M
2022-05-02 24.91 26.27 24.24 24.75 3.5M
2022-04-29 23.01 25.13 22.68 25.02 2.5M
2022-04-28 22.79 23.95 22.38 22.65 2.6M
2022-04-27 23.60 23.78 22.78 23.57 2.7M
2022-04-26 22.62 23.64 21.94 23.64 6.0M
2022-04-25 22.47 23.50 21.71 21.86 6.1M
2022-04-22 20.27 22.01 20.25 21.95 4.5M
2022-04-21 18.65 20.28 18.44 20.15 4.4M
2022-04-20 19.24 19.32 18.76 19.12 2.3M
2022-04-19 20.36 20.38 19.52 19.63 1.4M
2022-04-18 21.10 21.15 20.26 20.56 2.0M
2022-04-14 20.11 20.77 19.75 20.76 2.4M
2022-04-13 20.78 20.78 20.02 20.09 2.8M
2022-04-12 19.51 20.46 19.01 20.22 3.7M
2022-04-11 19.47 19.66 18.89 19.60 2.8M
2022-04-08 19.62 19.79 19.02 19.32 2.3M
2022-04-07 19.73 20.62 19.54 19.76 4.3M
2022-04-06 19.60 19.91 19.40 19.71 3.7M
2022-04-05 18.96 19.34 18.47 19.24 2.9M
2022-04-04 18.61 19.09 18.34 18.72 2.3M
2022-04-01 18.04 18.95 17.98 18.56 2.8M
2022-03-31 17.40 18.50 17.17 18.50 2.1M
2022-03-30 16.93 17.62 16.87 17.37 2.4M
2022-03-29 16.51 17.19 16.37 16.83 2.3M
2022-03-28 17.18 17.75 17.16 17.16 2.2M
2022-03-25 17.53 17.59 16.97 17.05 3.0M
2022-03-24 17.78 18.10 17.62 17.71 1.5M
2022-03-23 17.47 18.12 17.38 18.11 2.6M
2022-03-22 17.61 17.64 16.88 17.10 3.2M
2022-03-21 17.72 18.34 17.54 18.04 2.3M
2022-03-18 18.31 18.71 17.87 18.00 2.7M
2022-03-17 19.27 19.53 18.21 18.21 3.2M
2022-03-16 19.88 20.06 18.76 18.82 4.8M
2022-03-15 21.07 21.46 20.58 20.72 3.8M
2022-03-14 21.32 21.87 20.46 21.56 4.6M
2022-03-11 21.22 22.17 20.74 22.17 3.8M
2022-03-10 22.19 22.42 21.35 21.72 3.2M
2022-03-09 22.20 22.21 20.59 21.26 4.5M
2022-03-08 22.98 24.16 21.87 23.77 5.1M
2022-03-07 21.68 23.48 21.52 23.45 4.7M
2022-03-04 20.92 21.69 20.86 21.04 5.6M
2022-03-03 19.34 20.36 19.14 19.87 3.1M
2022-03-02 20.97 20.98 19.27 19.63 3.2M
2022-03-01 19.85 21.80 19.72 21.32 8.0M
2022-02-28 19.88 19.96 19.04 19.36 4.4M
2022-02-25 20.25 20.28 18.53 18.79 3.7M
2022-02-24 22.26 22.43 20.53 20.72 4.2M
2022-02-23 18.58 20.20 18.44 20.08 3.2M
2022-02-22 19.08 19.57 18.52 19.06 3.4M
2022-02-18 18.82 19.04 18.30 18.77 4.4M
2022-02-17 17.92 18.87 17.77 18.73 4.0M
2022-02-16 17.77 17.78 17.21 17.42 3.4M
2022-02-15 17.58 17.80 17.25 17.45 3.0M
2022-02-14 17.71 18.71 17.50 18.31 6.0M
2022-02-11 17.00 17.95 16.48 17.70 4.9M
2022-02-10 16.66 17.06 15.99 16.81 4.2M
2022-02-09 16.49 16.58 16.11 16.39 3.6M
2022-02-08 17.13 17.21 16.64 16.72 3.6M
2022-02-07 17.41 17.71 17.05 17.38 2.3M
2022-02-04 18.05 18.31 17.05 17.48 3.6M
2022-02-03 17.96 18.48 17.64 18.34 4.0M
2022-02-02 18.14 18.46 17.67 17.70 2.5M
2022-02-01 18.80 19.06 18.01 18.12 2.5M
2022-01-31 19.90 20.18 18.85 18.85 2.4M
2022-01-28 20.48 21.31 19.51 19.52 4.3M
2022-01-27 19.33 20.74 18.63 20.38 5.4M
2022-01-26 19.39 20.64 18.90 19.98 5.4M
2022-01-25 20.96 21.89 19.62 20.03 5.2M
2022-01-24 21.49 22.57 20.00 20.12 7.7M
2022-01-21 19.44 20.52 19.17 20.30 9.4M
2022-01-20 18.50 19.22 17.83 19.11 3.9M
2022-01-19 17.38 18.77 17.36 18.73 3.7M
2022-01-18 17.18 18.09 17.15 17.85 4.8M
2022-01-14 17.00 17.34 16.70 16.76 5.1M
2022-01-13 16.00 16.47 15.77 16.35 3.8M
2022-01-12 16.00 16.35 15.83 16.08 2.1M
2022-01-11 16.50 16.87 16.11 16.15 3.6M
2022-01-10 16.20 17.16 16.16 16.60 4.5M
2022-01-07 16.95 17.04 16.35 16.46 3.7M
2022-01-06 17.25 17.71 16.95 16.96 4.2M
2022-01-05 16.93 17.83 16.77 17.78 5.0M
2022-01-04 17.99 17.99 16.95 17.15 5.0M
2022-01-03 18.66 18.69 18.20 18.49 2.4M