Direxion Daily Gold Miners Index Bear 2X Shares (DUST)

DUST
🏛️ 美国 →
11.43
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 19.00 19.31 18.88 18.94 1.1M
2021-12-30 19.97 19.97 19.18 19.25 1.6M
2021-12-29 20.46 20.48 19.55 19.96 1.8M
2021-12-28 19.83 20.14 19.41 20.10 1.4M
2021-12-27 19.94 20.19 19.63 19.84 1.2M
2021-12-23 20.12 20.45 19.74 19.85 1.6M
2021-12-22 20.41 20.95 20.01 20.03 1.5M
2021-12-21 20.38 21.08 20.36 20.52 1.6M
2021-12-20 20.98 21.38 20.74 20.75 2.3M
2021-12-17 20.50 20.88 19.95 20.81 2.0M
2021-12-16 22.33 22.36 20.65 20.68 3.4M
2021-12-15 22.56 24.20 22.56 23.03 2.9M
2021-12-14 22.58 22.58 21.80 22.39 1.8M
2021-12-13 21.77 22.06 21.35 21.88 1.4M
2021-12-10 21.22 22.14 21.22 21.89 1.1M
2021-12-09 20.96 21.82 20.90 21.61 1.6M
2021-12-08 20.85 21.09 20.53 20.63 1.5M
2021-12-07 21.03 21.04 20.42 20.79 1.7M
2021-12-06 21.85 21.96 20.90 21.16 2.3M
2021-12-03 21.93 22.58 21.60 21.69 2.4M
2021-12-02 21.42 22.49 21.42 22.02 2.3M
2021-12-01 19.73 21.49 19.37 21.48 2.4M
2021-11-30 19.54 20.44 18.73 20.24 3.1M
2021-11-29 19.94 20.40 19.80 19.88 1.3M
2021-11-26 19.04 20.42 19.03 19.84 1.9M
2021-11-24 19.75 19.77 19.25 19.49 1.4M
2021-11-23 19.41 19.79 19.04 19.40 2.2M
2021-11-22 18.79 19.30 18.32 18.84 2.4M
2021-11-19 17.59 18.11 17.35 18.10 1.8M
2021-11-18 17.30 17.64 17.08 17.52 1.4M
2021-11-17 17.07 17.33 16.78 17.21 1.5M
2021-11-16 16.92 17.49 16.72 17.46 2.1M
2021-11-15 17.00 17.31 16.78 16.89 1.7M
2021-11-12 17.33 17.54 16.77 17.03 2.0M
2021-11-11 17.14 17.50 16.95 17.07 2.7M
2021-11-10 17.72 18.13 17.27 17.90 3.7M
2021-11-09 18.97 19.44 18.57 18.60 1.7M
2021-11-08 18.80 19.34 18.78 19.07 1.6M
2021-11-05 20.07 20.41 19.25 19.29 2.6M
2021-11-04 19.76 20.61 19.33 20.50 2.2M
2021-11-03 21.44 21.57 20.21 20.39 2.3M
2021-11-02 20.64 21.17 20.64 20.76 1.0M
2021-11-01 20.47 20.98 20.21 20.45 1.2M
2021-10-29 20.18 20.61 19.98 20.61 1.9M
2021-10-28 18.91 19.64 18.91 19.54 1.8M
2021-10-27 18.88 19.12 18.62 18.94 1.4M
2021-10-26 18.85 19.03 18.65 18.80 1.7M
2021-10-25 18.54 18.78 18.28 18.56 1.8M
2021-10-22 18.81 19.30 17.98 19.11 3.6M
2021-10-21 19.38 19.67 19.37 19.42 1.3M
2021-10-20 19.24 19.57 18.90 19.26 2.1M
2021-10-19 19.20 19.93 19.20 19.71 1.4M
2021-10-18 19.77 20.22 19.66 20.05 1.7M
2021-10-15 20.09 20.42 19.44 19.72 2.0M
2021-10-14 19.62 19.85 19.20 19.29 1.5M
2021-10-13 21.17 21.21 19.94 20.18 2.8M
2021-10-12 22.08 22.43 21.40 21.63 2.3M
2021-10-11 22.23 22.49 21.67 22.41 1.2M
2021-10-08 21.63 22.38 21.24 22.30 2.2M
2021-10-07 23.15 23.15 22.24 22.66 1.7M
2021-10-06 24.00 24.12 22.75 22.90 4.2M
2021-10-05 24.00 24.61 23.53 23.67 1.7M
2021-10-04 24.61 24.61 23.45 23.86 1.6M
2021-10-01 23.87 24.73 23.80 24.39 1.7M
2021-09-30 24.47 24.80 23.34 24.20 2.4M
2021-09-29 24.48 25.26 24.30 25.11 1.9M
2021-09-28 24.62 25.01 24.15 24.33 2.7M
2021-09-27 23.59 23.94 22.98 23.91 1.6M
2021-09-24 23.82 24.08 23.38 23.84 1.4M
2021-09-23 22.94 23.56 22.91 23.53 1.9M
2021-09-22 22.35 22.70 21.54 22.65 2.2M
2021-09-21 22.25 22.77 21.81 22.62 1.7M
2021-09-20 22.88 23.28 22.54 22.71 1.7M
2021-09-17 22.37 22.84 22.30 22.57 1.5M
2021-09-16 21.35 22.47 21.24 21.98 4.5M
2021-09-15 20.69 20.70 20.03 20.33 0.9M
2021-09-14 20.30 20.70 19.89 20.32 1.8M
2021-09-13 21.13 21.23 20.14 20.51 2.3M
2021-09-10 20.77 21.36 20.58 21.35 1.3M
2021-09-09 20.09 21.06 20.06 20.77 1.5M
2021-09-08 20.37 20.87 20.12 20.44 1.6M
2021-09-07 19.65 20.42 19.47 20.29 1.6M
2021-09-03 19.63 19.70 18.92 19.20 2.5M
2021-09-02 20.29 20.56 20.17 20.17 1.1M
2021-09-01 19.90 20.35 19.78 20.32 1.5M
2021-08-31 20.55 20.58 20.01 20.01 1.8M
2021-08-30 20.07 20.69 19.95 20.62 1.3M
2021-08-27 21.74 21.88 19.92 20.04 3.1M
2021-08-26 21.64 21.77 21.08 21.62 1.7M
2021-08-25 21.05 21.70 21.00 21.39 1.7M
2021-08-24 20.53 20.95 20.48 20.82 1.2M
2021-08-23 21.50 21.92 20.46 20.79 3.0M
2021-08-20 22.68 22.88 22.23 22.62 1.7M
2021-08-19 21.85 22.58 21.85 22.51 2.8M
2021-08-18 20.66 22.05 20.66 21.77 2.0M
2021-08-17 20.48 21.08 20.27 20.80 1.4M
2021-08-16 20.05 20.52 19.93 20.31 1.0M
2021-08-13 20.35 20.51 19.89 20.08 1.9M
2021-08-12 20.57 21.24 20.56 20.92 1.2M
2021-08-11 20.60 20.67 20.01 20.31 2.5M
2021-08-10 20.75 21.28 20.59 21.17 1.6M
2021-08-09 20.25 20.67 19.88 20.62 1.7M
2021-08-06 19.51 20.07 19.42 19.67 2.3M
2021-08-05 18.04 18.64 17.99 18.55 1.1M
2021-08-04 17.21 18.04 16.99 18.02 1.5M
2021-08-03 18.03 18.17 17.69 17.75 1.3M
2021-08-02 17.92 18.16 17.83 18.00 1.1M
2021-07-30 18.03 18.12 17.54 17.88 1.9M
2021-07-29 18.05 18.15 17.44 17.77 2.3M
2021-07-28 19.49 19.63 18.72 18.75 1.8M
2021-07-27 19.34 19.75 19.24 19.32 1.3M
2021-07-26 20.00 20.09 19.19 19.47 1.4M
2021-07-23 19.85 20.19 19.73 19.93 1.2M
2021-07-22 19.33 20.03 19.32 19.60 1.0M
2021-07-21 20.04 20.14 19.27 19.43 1.2M
2021-07-20 19.58 20.05 19.14 19.79 1.7M
2021-07-19 19.54 20.24 19.31 19.89 1.9M
2021-07-16 18.20 19.16 18.17 19.09 1.5M
2021-07-15 18.17 18.34 17.93 18.00 2.1M
2021-07-14 17.91 18.41 17.77 18.19 1.6M
2021-07-13 19.03 19.12 18.02 18.71 2.0M
2021-07-12 18.81 19.24 18.45 19.17 1.5M
2021-07-09 19.34 19.35 18.52 18.67 1.8M
2021-07-08 18.50 19.76 18.41 19.46 1.9M
2021-07-07 18.32 18.80 18.26 18.51 1.3M
2021-07-06 18.01 18.94 17.98 18.58 1.5M
2021-07-02 18.70 19.08 18.48 18.67 1.4M
2021-07-01 18.62 19.40 18.58 19.18 1.3M
2021-06-30 19.58 19.71 18.91 19.16 1.7M
2021-06-29 19.80 19.95 19.19 19.56 1.5M
2021-06-28 18.78 19.46 18.68 19.18 1.5M
2021-06-25 18.17 18.90 18.13 18.77 1.4M
2021-06-24 18.45 18.83 18.35 18.71 1.5M
2021-06-23 18.05 18.78 17.88 18.74 2.4M
2021-06-22 18.50 18.70 18.29 18.55 1.7M
2021-06-21 18.46 18.91 18.12 18.32 2.2M
2021-06-18 18.23 19.07 18.04 19.05 3.2M
2021-06-17 17.64 18.33 17.21 18.19 4.3M
2021-06-16 15.93 16.57 15.58 16.55 2.6M
2021-06-15 15.48 16.00 15.43 15.83 1.4M
2021-06-14 15.85 16.00 15.30 15.48 2.5M
2021-06-11 15.06 15.37 14.85 15.29 2.0M
2021-06-10 15.48 15.59 14.77 14.78 2.4M
2021-06-09 15.43 15.57 15.18 15.57 1.4M
2021-06-08 15.25 15.52 15.11 15.51 1.7M
2021-06-07 15.16 15.39 15.02 15.06 1.2M
2021-06-04 15.09 15.22 14.81 15.04 1.7M
2021-06-03 15.10 15.55 15.10 15.44 3.4M
2021-06-02 14.44 14.60 14.28 14.45 2.1M
2021-06-01 14.39 14.73 14.20 14.44 1.9M
2021-05-28 14.92 15.02 14.53 14.55 1.7M
2021-05-27 14.70 14.84 14.56 14.74 2.0M
2021-05-26 14.40 14.69 14.12 14.51 2.9M
2021-05-25 14.61 14.94 14.35 14.49 2.9M
2021-05-24 14.60 14.72 14.37 14.54 1.7M
2021-05-21 14.33 14.92 14.30 14.66 2.2M
2021-05-20 14.83 14.92 14.27 14.49 2.5M
2021-05-19 14.66 15.15 14.04 14.82 4.4M
2021-05-18 14.35 14.83 14.23 14.42 3.2M
2021-05-17 15.62 16.02 14.21 14.38 6.1M
2021-05-14 16.35 16.46 15.83 15.89 2.8M
2021-05-13 16.94 17.19 16.52 16.75 2.9M
2021-05-12 16.24 16.91 16.05 16.74 3.7M
2021-05-11 17.00 17.13 16.12 16.15 5.1M
2021-05-10 15.86 16.43 15.65 16.38 4.5M
2021-05-07 16.38 16.73 16.20 16.35 3.7M
2021-05-06 17.81 17.83 16.63 16.92 4.0M
2021-05-05 18.26 18.60 18.05 18.14 1.8M
2021-05-04 18.06 18.77 17.41 18.39 2.9M
2021-05-03 18.84 18.92 17.83 18.05 3.2M
2021-04-30 19.35 19.60 19.04 19.54 1.3M
2021-04-29 18.81 19.51 18.75 19.09 2.4M
2021-04-28 19.02 19.17 18.12 18.41 2.4M
2021-04-27 17.77 18.61 17.77 18.54 1.8M
2021-04-26 17.74 18.05 17.70 17.82 1.7M
2021-04-23 17.38 17.91 17.26 17.81 1.7M
2021-04-22 17.27 17.89 17.25 17.62 2.3M
2021-04-21 17.62 17.76 17.09 17.11 2.4M
2021-04-20 18.22 18.22 17.58 17.67 1.8M
2021-04-19 18.05 18.32 17.82 18.09 2.2M
2021-04-16 17.80 18.20 17.80 17.91 2.6M
2021-04-15 19.20 19.32 17.93 18.22 4.2M
2021-04-14 19.67 19.95 19.33 19.82 1.9M
2021-04-13 19.72 19.85 19.27 19.58 2.5M
2021-04-12 19.74 20.41 19.74 20.22 2.3M
2021-04-09 20.12 20.24 19.35 19.38 2.6M
2021-04-08 19.64 19.76 19.28 19.42 2.7M
2021-04-07 20.13 20.47 19.93 20.36 2.4M
2021-04-06 20.20 20.33 19.60 19.99 2.6M
2021-04-05 20.84 21.08 20.30 20.68 3.1M
2021-04-01 21.62 21.84 20.78 20.79 3.1M
2021-03-31 23.17 23.23 21.89 22.33 2.9M
2021-03-30 23.09 23.53 22.75 23.30 2.0M
2021-03-29 22.43 22.95 21.82 21.82 2.2M
2021-03-26 22.89 22.92 21.99 22.06 2.1M
2021-03-25 22.70 23.24 22.39 22.79 2.3M
2021-03-24 22.21 22.73 22.06 22.69 1.7M
2021-03-23 21.50 22.36 21.45 22.23 2.8M
2021-03-22 21.09 21.16 20.60 21.11 2.4M
2021-03-19 20.81 21.21 20.65 20.74 2.0M
2021-03-18 21.17 21.19 20.41 21.04 2.7M
2021-03-17 21.50 21.86 19.98 20.33 4.0M
2021-03-16 21.03 21.44 20.94 21.21 2.9M
2021-03-15 21.59 21.69 20.95 21.05 2.9M
2021-03-12 22.94 23.10 21.72 21.81 3.7M
2021-03-11 22.37 22.57 21.78 21.89 3.7M
2021-03-10 22.74 23.16 22.41 22.69 3.1M
2021-03-09 22.61 23.18 21.96 22.89 4.4M
2021-03-08 24.05 24.57 23.67 24.31 3.2M
2021-03-05 24.25 25.06 23.58 23.64 3.9M
2021-03-04 24.51 25.21 23.23 24.41 4.8M
2021-03-03 24.34 25.40 24.01 24.38 4.7M
2021-03-02 24.99 25.06 23.07 23.48 3.7M
2021-03-01 24.22 25.47 23.88 25.20 2.6M
2021-02-26 23.59 25.15 23.35 24.83 4.4M
2021-02-25 22.23 23.28 21.46 23.04 4.1M
2021-02-24 22.48 22.74 21.11 21.36 3.8M
2021-02-23 21.23 22.48 21.22 21.71 3.1M
2021-02-22 22.09 22.35 20.59 20.75 3.8M
2021-02-19 22.36 23.06 22.18 22.84 2.2M
2021-02-18 22.20 23.09 21.90 22.72 3.0M
2021-02-17 21.81 22.49 21.70 22.15 3.7M
2021-02-16 21.02 21.12 20.27 21.07 3.5M
2021-02-12 20.62 21.01 19.91 20.32 3.6M
2021-02-11 19.66 20.43 19.37 20.25 3.1M
2021-02-10 19.51 20.05 19.40 19.73 2.7M
2021-02-09 19.59 20.13 19.53 19.90 3.0M
2021-02-08 19.72 20.21 19.50 19.88 2.8M
2021-02-05 21.17 21.43 20.43 20.55 3.0M
2021-02-04 21.71 22.23 21.36 21.47 2.8M
2021-02-03 20.46 20.79 20.21 20.60 1.8M
2021-02-02 20.32 20.78 20.19 20.55 2.8M
2021-02-01 19.00 20.15 18.72 19.46 4.7M
2021-01-29 19.70 21.00 19.44 20.88 3.6M
2021-01-28 20.67 21.39 19.71 20.75 5.0M
2021-01-27 20.80 21.98 20.79 21.77 4.7M
2021-01-26 20.25 20.38 19.78 20.22 2.3M
2021-01-25 19.85 20.61 19.55 20.15 2.3M
2021-01-22 20.65 20.96 19.79 20.10 3.6M
2021-01-21 19.30 19.92 19.28 19.63 2.5M
2021-01-20 19.88 20.01 18.93 19.15 3.4M
2021-01-19 20.31 21.00 20.29 20.59 1.9M
2021-01-15 20.13 21.10 19.99 21.08 2.9M
2021-01-14 19.75 20.01 19.25 19.75 2.9M
2021-01-13 19.48 19.83 19.10 19.82 2.1M
2021-01-12 19.59 20.22 19.38 19.39 2.4M
2021-01-11 19.63 19.73 19.15 19.64 2.6M
2021-01-08 18.12 19.57 18.02 18.93 5.2M
2021-01-07 17.34 17.75 17.02 17.28 3.0M
2021-01-06 17.50 18.07 17.13 17.18 6.1M
2021-01-05 16.76 17.54 16.74 17.15 3.5M
2021-01-04 18.05 18.45 16.87 17.09 6.4M