ProShares Ultra Energy (DIG)

DIG
🏛️ 美国 →
38.67
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 41.44 42.59 41.40 42.50 0.1M
2022-12-29 40.65 42.23 40.65 41.95 0.1M
2022-12-28 42.98 43.08 40.85 41.08 0.1M
2022-12-27 42.83 43.46 42.46 43.24 0.1M
2022-12-23 40.78 42.37 40.54 42.33 0.1M
2022-12-22 42.00 42.00 38.25 39.86 0.1M
2022-12-21 41.99 42.46 41.09 42.20 0.0M
2022-12-20 39.51 41.03 39.48 40.60 0.1M
2022-12-19 40.04 40.61 38.89 39.46 0.0M
2022-12-16 39.33 39.90 38.53 39.62 0.1M
2022-12-15 40.14 40.73 39.29 40.62 0.1M
2022-12-14 42.04 42.45 40.52 41.07 0.1M
2022-12-13 41.90 42.34 41.06 41.56 0.1M
2022-12-12 38.57 40.25 38.30 40.12 0.1M
2022-12-09 39.75 40.60 38.10 38.17 0.1M
2022-12-08 42.08 42.35 39.55 39.90 0.1M
2022-12-07 40.64 41.62 39.72 40.36 0.1M
2022-12-06 42.23 43.33 40.09 40.61 0.3M
2022-12-05 46.59 46.94 42.32 42.97 0.2M
2022-12-02 45.64 46.75 45.30 45.72 0.0M
2022-12-01 47.47 47.72 46.09 46.37 0.1M
2022-11-30 47.27 47.40 45.33 46.71 0.1M
2022-11-29 46.05 46.82 45.56 46.17 0.1M
2022-11-28 45.20 46.38 44.74 45.03 0.1M
2022-11-25 48.04 48.60 47.49 47.66 0.0M
2022-11-23 47.51 48.56 47.00 47.97 0.1M
2022-11-22 47.20 49.15 46.82 49.05 0.1M
2022-11-21 45.42 46.29 42.98 45.87 0.2M
2022-11-18 46.20 47.55 45.25 47.33 0.1M
2022-11-17 46.51 48.17 46.05 48.09 0.1M
2022-11-16 49.18 49.53 47.44 48.04 0.1M
2022-11-15 49.25 50.17 48.75 49.94 0.1M
2022-11-14 48.79 50.45 48.79 48.88 0.2M
2022-11-11 48.26 49.39 47.92 49.15 0.1M
2022-11-10 46.11 46.58 44.43 46.46 0.2M
2022-11-09 48.14 48.14 44.15 44.33 0.2M
2022-11-08 49.12 49.70 48.06 49.33 0.1M
2022-11-07 47.89 49.53 47.77 49.20 0.1M
2022-11-04 48.55 49.26 46.21 47.53 0.1M
2022-11-03 44.25 47.08 44.13 46.59 0.1M
2022-11-02 46.71 47.25 44.64 44.85 0.2M
2022-11-01 47.50 47.50 46.43 46.88 0.1M
2022-10-31 44.48 47.24 44.48 46.05 0.3M
2022-10-28 45.90 46.56 43.69 45.29 0.1M
2022-10-27 45.55 46.28 44.60 44.79 0.2M
2022-10-26 43.73 45.19 43.73 44.60 0.1M
2022-10-25 42.94 43.76 42.57 43.41 0.1M
2022-10-24 43.05 43.90 42.52 43.31 0.1M
2022-10-21 41.23 43.14 41.14 42.94 0.2M
2022-10-20 41.45 42.23 40.44 40.89 0.2M
2022-10-19 38.85 41.12 38.85 40.82 0.1M
2022-10-18 38.94 39.46 37.31 38.63 0.1M
2022-10-17 38.53 39.36 37.98 38.17 0.1M
2022-10-14 39.51 40.51 37.16 37.25 0.2M
2022-10-13 36.26 40.52 36.26 40.25 0.2M
2022-10-12 36.41 37.77 35.80 37.26 0.2M
2022-10-11 35.90 38.04 35.60 36.77 0.3M
2022-10-10 39.04 39.77 37.01 37.30 0.4M
2022-10-07 39.42 40.43 38.25 38.81 0.4M
2022-10-06 37.67 39.71 37.56 39.49 0.2M
2022-10-05 36.91 38.78 36.10 38.25 0.2M
2022-10-04 35.42 36.92 34.91 36.86 0.3M
2022-10-03 32.74 34.28 32.68 33.92 0.3M
2022-09-30 30.55 31.46 30.09 30.56 0.2M
2022-09-29 30.61 31.09 29.52 31.00 0.5M
2022-09-28 29.02 31.38 28.81 31.18 0.2M
2022-09-27 28.89 29.61 28.24 28.54 0.2M
2022-09-26 29.00 29.75 27.89 27.93 0.5M
2022-09-23 31.66 31.66 28.90 29.41 0.3M
2022-09-22 35.49 35.88 34.06 34.12 0.1M
2022-09-21 36.68 36.95 34.48 34.53 0.1M
2022-09-20 35.63 35.93 34.74 35.55 0.1M
2022-09-19 34.05 36.13 33.89 36.09 0.1M
2022-09-16 37.44 37.49 34.95 36.04 0.2M
2022-09-15 38.29 38.54 37.26 37.61 0.1M
2022-09-14 38.04 40.11 38.04 39.54 0.1M
2022-09-13 38.51 39.32 37.05 37.43 0.2M
2022-09-12 39.00 40.06 38.38 39.25 0.2M
2022-09-09 37.47 38.32 37.00 37.95 0.1M
2022-09-08 36.00 36.54 35.42 36.19 0.1M
2022-09-07 35.06 36.06 34.41 35.81 0.2M
2022-09-06 38.08 38.09 36.28 36.51 0.2M
2022-09-02 37.74 38.12 36.79 37.31 0.1M
2022-09-01 36.62 36.75 35.00 35.91 0.2M
2022-08-31 36.75 38.87 36.24 37.74 0.2M
2022-08-30 39.69 39.72 37.73 38.26 0.2M
2022-08-29 39.85 42.13 39.73 41.07 0.3M
2022-08-26 40.68 41.60 39.66 39.91 0.1M
2022-08-25 40.77 41.23 40.16 40.83 0.1M
2022-08-24 39.39 40.32 38.95 40.24 0.3M
2022-08-23 37.87 39.84 37.87 39.19 0.2M
2022-08-22 36.15 37.17 35.21 36.66 0.1M
2022-08-19 36.79 37.37 36.38 36.90 0.1M
2022-08-18 35.94 37.09 35.93 37.04 0.2M
2022-08-17 34.36 35.78 34.22 35.15 0.1M
2022-08-16 34.85 35.56 34.25 34.57 0.1M
2022-08-15 33.70 35.15 32.97 34.74 0.2M
2022-08-12 35.05 36.10 34.79 36.10 0.1M
2022-08-11 34.48 36.04 34.32 35.50 0.2M
2022-08-10 32.83 33.58 31.68 33.24 0.1M
2022-08-09 32.38 33.44 32.38 32.65 0.2M
2022-08-08 31.38 32.18 31.24 31.63 0.1M
2022-08-05 29.33 31.74 29.28 31.26 0.1M
2022-08-04 31.94 32.04 29.82 29.99 0.2M
2022-08-03 34.43 34.60 31.90 32.28 0.2M
2022-08-02 34.17 34.77 33.58 34.19 0.1M
2022-08-01 34.31 34.67 33.49 34.29 0.3M
2022-07-29 34.17 35.93 34.15 35.72 0.3M
2022-07-28 33.04 33.59 31.80 32.90 0.1M
2022-07-27 31.47 32.73 30.86 32.45 0.1M
2022-07-26 32.32 32.52 30.60 31.04 0.2M
2022-07-25 30.06 31.56 29.49 31.55 0.2M
2022-07-22 30.00 30.64 29.00 29.32 0.1M
2022-07-21 29.32 29.94 28.11 29.94 0.2M
2022-07-20 29.67 31.11 29.41 30.93 0.1M
2022-07-19 28.46 30.31 28.46 30.23 0.2M
2022-07-18 28.49 29.27 28.18 28.36 0.3M
2022-07-15 27.43 27.54 26.40 27.25 0.4M
2022-07-14 25.61 26.45 24.76 26.42 0.6M
2022-07-13 26.65 28.44 26.58 27.38 0.3M
2022-07-12 27.14 27.71 26.48 27.41 0.3M
2022-07-11 28.32 28.96 27.79 28.55 0.5M
2022-07-08 29.75 30.02 28.30 29.12 0.4M
2022-07-07 28.39 29.57 28.39 29.14 0.3M
2022-07-06 27.46 28.48 25.53 27.09 0.7M
2022-07-05 29.28 29.41 26.87 28.11 0.6M
2022-07-01 30.32 30.75 28.52 30.48 0.4M
2022-06-30 29.58 31.09 29.10 29.69 0.3M
2022-06-29 34.17 34.38 30.79 30.98 0.3M
2022-06-28 33.19 34.22 32.25 33.19 0.4M
2022-06-27 30.47 31.95 30.45 31.51 0.4M
2022-06-24 29.90 30.93 29.14 29.77 0.2M
2022-06-23 31.57 31.81 27.99 28.87 0.4M
2022-06-22 30.85 32.35 30.41 31.20 0.4M
2022-06-21 32.48 34.54 32.48 34.15 0.5M
2022-06-17 33.99 34.56 30.11 30.95 1.0M
2022-06-16 36.93 37.23 34.00 34.59 0.5M
2022-06-15 40.32 40.80 37.56 38.95 0.2M
2022-06-14 42.01 43.11 39.53 40.54 0.2M
2022-06-13 42.36 42.57 38.81 40.49 0.5M
2022-06-10 46.14 47.10 44.22 45.27 0.3M
2022-06-09 48.52 48.78 46.75 46.79 0.3M
2022-06-08 49.43 50.17 48.62 49.10 0.3M
2022-06-07 46.11 49.10 46.11 49.07 0.2M
2022-06-06 46.75 46.80 45.66 46.16 0.2M
2022-06-03 45.32 46.51 45.30 46.23 0.1M
2022-06-02 44.63 45.66 44.23 45.09 0.2M
2022-06-01 44.82 45.91 44.00 45.32 0.2M
2022-05-31 46.52 47.00 43.33 43.69 0.3M
2022-05-27 43.46 45.18 43.18 45.12 0.2M
2022-05-26 172.47 176.50 172.47 174.31 0.0M
2022-05-25 164.56 170.72 164.56 170.06 0.1M
2022-05-24 159.20 164.36 155.99 163.00 0.0M
2022-05-23 157.69 163.21 156.29 162.27 0.1M
2022-05-20 155.15 159.64 148.00 153.92 0.1M
2022-05-19 147.38 157.56 146.84 152.83 0.1M
2022-05-18 164.71 164.71 149.99 153.70 0.1M
2022-05-17 163.00 163.80 159.00 162.02 0.1M
2022-05-16 151.00 160.95 151.00 157.80 0.1M
2022-05-13 145.07 151.48 144.74 150.15 0.1M
2022-05-12 139.47 140.74 132.29 140.48 0.0M
2022-05-11 141.80 148.88 139.28 140.34 0.1M
2022-05-10 138.47 143.50 131.03 136.34 0.1M
2022-05-09 154.99 154.99 133.63 134.81 0.1M
2022-05-06 157.23 161.72 151.42 161.57 0.1M
2022-05-05 160.00 160.00 146.90 153.24 0.1M
2022-05-04 151.00 158.86 148.16 158.02 0.1M
2022-05-03 138.80 147.28 138.80 146.29 0.1M
2022-05-02 133.00 138.46 131.97 138.33 0.1M
2022-04-29 142.99 143.95 133.81 134.80 0.1M
2022-04-28 134.74 144.02 130.25 141.94 0.1M
2022-04-27 131.64 136.20 127.49 133.77 0.1M
2022-04-26 131.56 136.78 129.54 130.01 0.1M
2022-04-25 130.35 130.71 120.20 129.73 0.1M
2022-04-22 145.07 148.57 138.57 138.62 0.1M
2022-04-21 158.01 159.08 144.97 145.94 0.1M
2022-04-20 155.61 157.42 153.42 156.07 0.0M
2022-04-19 155.24 158.57 153.17 154.66 0.1M
2022-04-18 155.40 158.88 153.79 157.35 0.1M
2022-04-14 150.23 155.04 150.04 152.75 0.0M
2022-04-13 150.62 151.82 146.08 151.49 0.0M
2022-04-12 147.86 152.20 146.77 147.43 0.1M
2022-04-11 148.75 148.75 142.24 142.60 0.1M
2022-04-08 145.45 152.66 145.45 151.72 0.1M
2022-04-07 142.34 145.32 137.41 144.41 0.1M
2022-04-06 142.50 144.64 139.81 140.86 0.0M
2022-04-05 144.53 148.82 139.33 139.56 0.1M
2022-04-04 145.58 146.03 141.48 144.32 0.0M
2022-04-01 140.80 146.00 140.80 143.78 0.1M
2022-03-31 141.23 147.09 141.19 141.36 0.1M
2022-03-30 144.00 146.99 143.16 144.85 0.1M
2022-03-29 136.64 142.00 133.55 141.86 0.2M
2022-03-28 144.38 144.38 141.06 142.82 0.1M
2022-03-25 142.07 150.35 142.07 150.29 0.1M
2022-03-24 143.03 146.00 142.22 143.36 0.1M
2022-03-23 142.00 144.87 141.77 142.92 0.1M
2022-03-22 139.10 140.00 135.47 138.63 0.1M
2022-03-21 135.30 141.00 135.30 140.30 0.1M
2022-03-18 130.78 131.64 128.59 130.32 0.1M
2022-03-17 126.26 130.80 124.90 130.14 0.1M
2022-03-16 124.04 125.26 119.50 121.89 0.1M
2022-03-15 121.72 125.22 117.75 122.64 0.2M
2022-03-14 134.67 135.65 128.28 131.58 0.1M
2022-03-11 139.07 143.69 137.41 140.29 0.1M
2022-03-10 137.55 143.15 136.44 142.78 0.1M
2022-03-09 132.87 140.82 128.85 134.82 0.2M
2022-03-08 144.19 152.69 135.88 143.23 0.3M
2022-03-07 138.80 143.93 133.61 139.78 0.2M
2022-03-04 128.52 135.54 127.77 135.44 0.1M
2022-03-03 125.06 129.51 124.65 127.76 0.0M
2022-03-02 125.41 129.24 125.36 127.58 0.2M
2022-03-01 121.66 125.58 119.26 121.98 0.1M
2022-02-28 112.63 119.89 111.79 119.83 0.1M
2022-02-25 108.95 113.69 108.92 113.57 0.1M
2022-02-24 113.57 113.57 102.30 107.70 0.1M
2022-02-23 108.09 110.47 107.17 108.93 0.1M
2022-02-22 117.01 117.01 103.74 106.84 0.1M
2022-02-18 109.68 112.40 108.70 110.58 0.0M
2022-02-17 112.36 114.48 110.80 112.12 0.0M
2022-02-16 112.47 116.05 111.36 112.51 0.0M
2022-02-15 108.25 111.26 106.67 111.00 0.0M
2022-02-14 117.25 117.25 110.72 113.38 0.1M
2022-02-11 113.40 118.87 113.28 118.46 0.1M
2022-02-10 112.73 116.51 110.99 112.39 0.0M
2022-02-09 112.47 115.50 112.00 113.85 0.0M
2022-02-08 116.43 116.43 110.28 111.87 0.1M
2022-02-07 112.57 118.51 111.27 116.50 0.1M
2022-02-04 112.90 117.18 112.66 113.90 0.1M
2022-02-03 111.84 112.12 108.68 110.57 0.0M
2022-02-02 111.67 113.40 108.46 112.99 0.1M
2022-02-01 104.59 112.79 103.46 112.34 0.1M
2022-01-31 103.50 106.00 100.16 104.92 0.0M
2022-01-28 103.43 104.76 99.62 103.54 0.1M
2022-01-27 105.70 107.62 101.05 104.32 0.1M
2022-01-26 104.98 106.30 100.05 102.31 0.2M
2022-01-25 94.87 103.31 91.78 102.61 0.2M
2022-01-24 90.06 96.21 86.63 95.43 0.2M
2022-01-21 96.89 97.06 92.39 94.57 0.1M
2022-01-20 99.48 103.68 97.98 98.37 0.1M
2022-01-19 103.92 103.92 99.01 100.43 0.1M
2022-01-18 103.89 104.38 99.10 101.94 0.1M
2022-01-14 97.49 101.68 97.49 101.55 0.1M
2022-01-13 98.15 99.59 96.54 96.88 0.0M
2022-01-12 98.17 99.29 96.93 98.11 0.1M
2022-01-11 93.26 97.86 91.94 97.68 0.1M
2022-01-10 92.14 92.44 89.59 91.73 0.1M
2022-01-07 90.47 92.60 89.79 92.33 0.2M
2022-01-06 89.20 90.63 87.83 89.86 0.1M
2022-01-05 87.96 89.89 85.91 85.99 0.1M
2022-01-04 82.96 87.00 82.96 86.51 0.1M
2022-01-03 77.24 81.30 77.21 81.15 0.0M