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
2023-12-29 37.15 37.15 36.55 36.74 0.1M
2023-12-28 37.69 37.89 36.91 36.92 0.1M
2023-12-27 38.37 38.65 37.85 38.12 0.0M
2023-12-26 38.31 38.84 38.23 38.50 0.1M
2023-12-22 38.21 38.42 37.72 37.82 0.0M
2023-12-21 37.47 37.65 36.92 37.55 0.0M
2023-12-20 38.33 38.73 37.25 37.35 0.1M
2023-12-19 37.55 38.33 37.44 38.22 0.0M
2023-12-18 38.08 38.42 37.33 37.36 0.1M
2023-12-15 36.63 36.87 36.20 36.72 0.1M
2023-12-14 35.79 37.26 35.79 37.13 0.3M
2023-12-13 34.25 35.17 33.96 35.11 0.1M
2023-12-12 34.59 34.59 33.84 34.25 0.1M
2023-12-11 35.10 35.37 34.86 35.21 0.0M
2023-12-08 34.90 35.26 34.71 35.12 0.0M
2023-12-07 35.17 35.51 34.12 34.38 0.1M
2023-12-06 35.51 35.84 34.61 34.78 0.3M
2023-12-05 37.16 37.28 35.95 35.95 0.1M
2023-12-04 36.98 37.67 36.72 37.27 0.0M
2023-12-01 37.11 38.47 36.85 37.57 0.1M
2023-11-30 37.25 38.26 36.36 37.18 0.1M
2023-11-29 37.78 37.78 36.53 36.74 0.1M
2023-11-28 37.43 37.99 37.22 37.34 0.0M
2023-11-27 37.14 37.41 36.64 37.37 0.0M
2023-11-24 37.15 38.10 37.15 37.61 0.0M
2023-11-22 35.97 37.35 35.45 37.30 0.1M
2023-11-21 37.09 37.46 36.68 37.32 0.0M
2023-11-20 37.84 38.15 37.51 37.54 0.1M
2023-11-17 36.56 37.90 36.41 37.44 0.1M
2023-11-16 36.72 36.90 35.20 35.96 0.3M
2023-11-15 37.40 38.33 37.33 37.39 0.0M
2023-11-14 37.20 37.76 37.14 37.53 0.1M
2023-11-13 36.50 37.04 36.37 36.91 0.1M
2023-11-10 36.35 36.52 35.75 36.38 0.1M
2023-11-09 36.35 36.50 35.60 35.64 0.1M
2023-11-08 36.66 36.94 35.85 35.85 0.1M
2023-11-07 37.48 37.48 36.47 36.82 0.2M
2023-11-06 39.77 39.93 38.40 38.51 0.0M
2023-11-03 40.09 40.23 38.96 39.43 0.0M
2023-11-02 37.92 40.23 37.66 40.14 0.1M
2023-11-01 38.65 38.96 37.90 37.92 0.1M
2023-10-31 38.12 38.29 37.23 38.14 0.0M
2023-10-30 37.82 38.44 37.19 37.94 0.1M
2023-10-27 39.43 39.70 37.40 37.64 0.2M
2023-10-26 39.50 39.88 38.82 39.53 0.1M
2023-10-25 40.56 40.77 39.81 40.16 0.0M
2023-10-24 41.71 41.77 40.39 40.40 0.1M
2023-10-23 42.32 42.32 41.18 41.55 0.1M
2023-10-20 44.03 44.51 42.67 43.02 0.0M
2023-10-19 44.33 45.15 43.60 44.54 0.1M
2023-10-18 44.21 44.94 44.04 44.64 0.1M
2023-10-17 42.78 44.00 42.78 43.85 0.0M
2023-10-16 43.07 43.13 42.23 42.99 0.1M
2023-10-13 41.82 42.78 41.68 42.33 0.2M
2023-10-12 41.28 41.37 40.28 40.60 0.1M
2023-10-11 40.63 40.65 39.60 40.64 0.1M
2023-10-10 41.59 42.15 41.12 41.59 0.1M
2023-10-09 41.16 41.84 40.57 41.58 0.2M
2023-10-06 38.49 39.51 37.65 38.88 0.1M
2023-10-05 37.94 39.13 37.87 38.48 0.1M
2023-10-04 40.46 40.48 38.22 38.93 0.1M
2023-10-03 41.14 41.65 40.88 41.53 0.1M
2023-10-02 43.23 43.59 41.11 41.71 0.1M
2023-09-29 45.24 45.40 43.13 43.42 0.1M
2023-09-28 44.80 45.75 44.57 45.17 0.0M
2023-09-27 44.00 45.42 44.00 45.13 0.1M
2023-09-26 42.76 43.48 42.67 43.01 0.0M
2023-09-25 42.32 43.67 42.32 43.50 0.1M
2023-09-22 42.97 43.53 42.42 42.42 0.1M
2023-09-21 43.95 44.21 42.26 42.31 0.1M
2023-09-20 44.03 44.96 43.56 43.62 0.2M
2023-09-19 45.91 46.00 43.93 44.38 0.0M
2023-09-18 45.27 45.68 44.67 45.19 0.0M
2023-09-15 45.42 45.88 44.57 44.64 0.1M
2023-09-14 45.63 46.03 45.62 45.82 0.1M
2023-09-13 45.61 45.78 44.43 44.75 0.1M
2023-09-12 44.46 45.57 44.29 45.53 0.1M
2023-09-11 45.12 45.55 43.16 43.50 0.1M
2023-09-08 44.45 45.29 44.44 44.67 0.1M
2023-09-07 44.04 44.49 43.70 43.85 0.0M
2023-09-06 43.73 44.38 43.34 44.01 0.1M
2023-09-05 44.00 44.80 43.88 43.95 0.1M
2023-09-01 42.61 43.54 42.61 43.41 0.1M
2023-08-31 42.00 42.00 41.23 41.75 0.0M
2023-08-30 41.61 41.84 41.39 41.66 0.0M
2023-08-29 41.37 41.38 40.60 41.36 0.1M
2023-08-28 40.74 41.68 40.70 41.07 0.0M
2023-08-25 40.20 40.94 39.66 40.51 0.1M
2023-08-24 39.65 40.65 39.65 39.84 0.0M
2023-08-23 39.85 40.41 39.00 40.41 0.0M
2023-08-22 41.33 41.59 40.54 40.54 0.0M
2023-08-21 42.14 42.41 40.72 41.24 0.0M
2023-08-18 40.41 41.83 40.28 41.68 0.0M
2023-08-17 40.95 42.04 40.95 40.97 0.1M
2023-08-16 40.72 41.54 39.98 40.08 0.1M
2023-08-15 41.92 41.99 40.62 40.89 0.1M
2023-08-14 42.63 42.78 42.05 42.61 0.0M
2023-08-11 41.57 43.00 41.57 42.90 0.1M
2023-08-10 41.77 42.61 41.18 41.65 0.1M
2023-08-09 41.29 42.41 41.05 41.61 0.1M
2023-08-08 39.02 40.66 38.40 40.66 0.1M
2023-08-07 40.58 40.78 40.11 40.26 0.0M
2023-08-04 40.69 41.41 40.12 40.15 0.1M
2023-08-03 39.41 40.76 39.19 40.09 0.1M
2023-08-02 39.93 40.23 38.67 39.29 0.1M
2023-08-01 40.43 40.43 39.55 40.41 0.1M
2023-07-31 39.77 40.97 39.77 40.75 0.1M
2023-07-28 39.15 39.29 38.27 39.25 0.1M
2023-07-27 39.98 40.27 38.83 39.07 0.1M
2023-07-26 39.02 39.84 38.82 39.59 0.1M
2023-07-25 39.00 39.99 38.61 39.57 0.0M
2023-07-24 38.35 39.67 38.34 39.15 0.1M
2023-07-21 37.51 37.93 37.20 37.92 0.1M
2023-07-20 36.99 37.43 36.74 37.26 0.0M
2023-07-19 36.06 36.93 35.99 36.44 0.0M
2023-07-18 35.15 36.74 35.15 36.06 0.1M
2023-07-17 35.24 35.61 35.03 35.32 0.0M
2023-07-14 36.95 36.95 35.36 35.40 0.1M
2023-07-13 37.74 38.04 36.80 37.39 0.1M
2023-07-12 37.69 38.16 37.37 37.74 0.1M
2023-07-11 35.85 37.18 35.70 37.13 0.1M
2023-07-10 34.83 35.65 34.82 35.47 0.1M
2023-07-07 33.34 35.58 33.19 35.06 0.1M
2023-07-06 34.37 34.80 33.06 33.61 0.1M
2023-07-05 35.79 35.79 34.80 35.22 0.1M
2023-07-03 35.55 36.05 35.30 35.55 0.0M
2023-06-30 35.43 35.74 34.92 35.38 0.1M
2023-06-29 34.41 34.99 34.15 34.99 0.1M
2023-06-28 33.45 34.25 32.89 34.20 0.1M
2023-06-27 33.30 33.70 32.95 33.55 0.1M
2023-06-26 32.21 33.71 32.21 33.33 0.4M
2023-06-23 32.09 32.40 31.75 32.24 0.1M
2023-06-22 32.97 33.06 32.49 32.76 0.3M
2023-06-21 32.91 34.15 32.81 33.64 0.3M
2023-06-20 34.31 34.31 32.64 33.11 0.4M
2023-06-16 35.02 35.19 34.51 34.68 0.0M
2023-06-15 34.02 35.26 34.02 34.73 0.4M
2023-06-14 35.45 35.67 33.53 34.02 0.4M
2023-06-13 35.06 36.10 34.77 34.77 0.1M
2023-06-12 34.07 35.10 33.98 34.45 0.1M
2023-06-09 35.45 35.80 34.95 35.18 0.0M
2023-06-08 35.95 36.05 34.45 35.50 0.1M
2023-06-07 34.32 35.94 34.32 35.86 0.1M
2023-06-06 32.67 34.10 32.62 34.04 0.4M
2023-06-05 35.01 35.01 33.42 33.53 0.2M
2023-06-02 33.18 34.29 32.88 33.95 0.4M
2023-06-01 31.33 32.75 31.07 32.04 0.1M
2023-05-31 31.41 31.73 31.09 31.32 0.2M
2023-05-30 32.09 32.46 31.73 32.46 0.2M
2023-05-26 33.74 33.96 32.79 33.09 0.0M
2023-05-25 33.75 33.75 32.78 33.39 0.1M
2023-05-24 34.85 35.10 34.11 34.61 0.1M
2023-05-23 34.30 35.07 34.12 34.29 0.1M
2023-05-22 33.76 34.29 33.60 33.65 0.1M
2023-05-19 34.10 34.42 33.57 33.86 0.3M
2023-05-18 32.61 33.49 32.17 33.44 0.1M
2023-05-17 32.36 33.29 31.97 32.96 0.1M
2023-05-16 33.25 33.25 31.68 31.73 0.3M
2023-05-15 33.23 33.75 32.84 33.37 0.0M
2023-05-12 33.55 33.66 32.60 33.09 0.4M
2023-05-11 33.04 33.30 32.47 33.00 0.3M
2023-05-10 34.94 34.94 33.30 33.80 0.1M
2023-05-09 34.23 35.19 33.88 34.61 0.0M
2023-05-08 35.51 35.85 34.56 34.56 0.1M
2023-05-05 34.04 35.09 34.04 34.56 0.2M
2023-05-04 33.56 34.20 32.64 32.76 0.1M
2023-05-03 33.99 34.65 33.57 33.60 0.1M
2023-05-02 37.45 37.45 34.20 34.94 0.1M
2023-05-01 38.10 39.01 37.83 38.22 0.1M
2023-04-28 37.70 39.52 37.48 39.04 0.1M
2023-04-27 37.63 38.09 36.94 37.93 0.0M
2023-04-26 38.47 38.83 37.30 37.63 0.1M
2023-04-25 39.50 39.57 38.28 38.70 0.1M
2023-04-24 38.78 40.59 38.78 40.22 0.1M
2023-04-21 39.80 39.80 38.73 39.09 0.1M
2023-04-20 39.21 39.59 38.63 39.59 0.1M
2023-04-19 39.78 40.29 39.40 40.28 0.0M
2023-04-18 40.01 40.71 39.66 40.52 0.0M
2023-04-17 40.99 41.21 39.97 40.23 0.1M
2023-04-14 41.41 41.59 40.79 41.27 0.0M
2023-04-13 40.52 41.25 40.35 41.04 0.0M
2023-04-12 41.00 41.24 40.46 40.62 0.1M
2023-04-11 40.21 41.03 39.87 40.53 0.1M
2023-04-10 39.39 40.68 39.39 39.82 0.1M
2023-04-06 40.34 40.34 39.01 39.17 0.1M
2023-04-05 39.51 40.40 38.84 40.40 0.1M
2023-04-04 41.04 41.04 38.59 39.30 0.1M
2023-04-03 40.49 41.21 40.14 40.72 0.2M
2023-03-31 36.96 37.46 36.77 37.32 0.1M
2023-03-30 37.22 37.22 36.48 36.81 0.1M
2023-03-29 36.25 36.62 35.87 36.60 0.2M
2023-03-28 34.21 35.87 34.21 35.54 0.1M
2023-03-27 33.88 34.89 33.30 34.49 0.1M
2023-03-24 31.57 33.31 31.41 33.12 0.1M
2023-03-23 34.13 34.75 32.35 32.87 0.1M
2023-03-22 35.39 35.55 33.76 33.76 0.1M
2023-03-21 34.36 35.53 34.32 35.38 0.3M
2023-03-20 31.72 33.45 31.72 33.03 0.1M
2023-03-17 32.73 32.97 31.31 31.81 0.1M
2023-03-16 31.03 33.03 30.61 32.98 0.4M
2023-03-15 33.60 33.91 31.25 32.33 0.3M
2023-03-14 35.40 37.60 34.86 35.98 0.1M
2023-03-13 35.19 36.75 34.01 35.46 0.1M
2023-03-10 37.98 38.98 36.58 36.94 0.1M
2023-03-09 39.57 40.45 38.00 38.01 0.1M
2023-03-08 39.70 40.50 38.45 39.16 0.1M
2023-03-07 40.80 41.00 39.73 40.00 0.1M
2023-03-06 40.89 41.40 40.58 41.38 0.0M
2023-03-03 39.41 41.76 39.26 41.50 0.1M
2023-03-02 39.47 40.59 39.28 40.31 0.1M
2023-03-01 38.07 40.00 37.92 39.64 0.1M
2023-02-28 39.83 39.87 38.09 38.12 0.1M
2023-02-27 39.26 39.50 38.57 39.19 0.0M
2023-02-24 38.16 39.12 37.52 39.06 0.0M
2023-02-23 38.82 39.38 38.20 38.95 0.1M
2023-02-22 38.15 38.70 37.28 37.95 0.1M
2023-02-21 38.47 39.15 38.21 38.34 0.0M
2023-02-17 40.52 40.52 38.41 38.69 0.2M
2023-02-16 42.21 42.85 41.67 41.74 0.0M
2023-02-15 42.97 42.97 41.62 42.72 0.1M
2023-02-14 43.17 44.58 42.96 43.95 0.0M
2023-02-13 43.88 44.26 42.88 44.03 0.1M
2023-02-10 42.33 44.43 42.33 44.32 0.1M
2023-02-09 41.82 41.99 41.04 41.09 0.1M
2023-02-08 42.53 42.97 41.37 41.80 0.1M
2023-02-07 40.59 42.69 40.20 42.58 0.1M
2023-02-06 40.61 40.82 39.22 40.21 0.1M
2023-02-03 41.01 42.36 40.45 40.53 0.1M
2023-02-02 42.51 42.56 39.96 40.77 0.1M
2023-02-01 44.00 44.47 41.71 42.99 0.2M
2023-01-31 43.31 44.58 42.50 44.51 0.1M
2023-01-30 44.91 45.14 43.50 43.58 0.2M
2023-01-27 46.98 47.43 45.58 45.78 0.1M
2023-01-26 46.05 47.47 45.15 47.46 0.1M
2023-01-25 44.39 44.65 42.89 44.65 0.1M
2023-01-24 44.74 44.93 42.24 44.75 0.1M
2023-01-23 45.14 46.05 44.87 45.07 0.2M
2023-01-20 43.96 45.20 43.43 45.10 0.0M
2023-01-19 42.57 44.36 42.41 44.01 0.0M
2023-01-18 45.32 46.15 43.09 43.09 0.1M
2023-01-17 44.99 45.68 44.44 44.75 0.1M
2023-01-13 44.51 44.88 43.52 44.63 0.1M
2023-01-12 43.36 45.01 43.33 44.51 0.1M
2023-01-11 43.33 43.48 42.01 42.83 0.1M
2023-01-10 42.35 42.66 41.23 42.51 0.1M
2023-01-09 43.44 43.45 41.70 41.84 0.1M
2023-01-06 41.43 43.10 41.43 42.08 0.1M
2023-01-05 39.24 41.10 39.24 40.67 0.1M
2023-01-04 38.20 39.78 37.86 39.30 0.1M
2023-01-03 41.94 42.17 38.33 39.24 0.3M