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
2022-12-30 14.45 14.90 14.40 14.64 2.6M
2022-12-29 14.25 14.55 14.07 14.44 2.0M
2022-12-28 14.00 14.74 13.94 14.57 3.5M
2022-12-27 14.27 14.48 13.36 13.74 4.0M
2022-12-23 14.53 14.98 14.13 14.49 3.9M
2022-12-22 14.69 15.19 14.55 14.56 3.9M
2022-12-21 14.44 14.44 14.03 14.28 4.2M
2022-12-20 15.28 15.32 14.41 14.63 4.6M
2022-12-19 15.29 15.94 15.09 15.80 3.0M
2022-12-16 15.64 15.84 15.12 15.33 2.9M
2022-12-15 15.15 15.63 14.98 15.55 4.3M
2022-12-14 14.18 14.85 14.03 14.37 3.3M
2022-12-13 13.92 14.53 13.50 14.20 4.6M
2022-12-12 15.22 15.58 15.02 15.05 4.5M
2022-12-09 14.29 14.95 13.91 14.91 4.8M
2022-12-08 14.36 14.74 14.18 14.59 4.0M
2022-12-07 14.98 14.98 14.25 14.62 3.8M
2022-12-06 14.76 15.24 14.44 15.18 3.2M
2022-12-05 14.49 15.25 14.43 15.18 6.6M
2022-12-02 14.70 14.85 14.06 14.14 4.0M
2022-12-01 14.33 14.63 13.79 14.07 5.1M
2022-11-30 15.62 16.14 14.82 15.04 6.3M
2022-11-29 16.61 16.61 15.87 16.11 3.1M
2022-11-28 15.92 17.16 15.92 17.12 2.8M
2022-11-25 15.73 15.96 15.58 15.87 1.4M
2022-11-23 16.01 16.35 15.46 15.57 3.1M
2022-11-22 17.21 17.21 16.04 16.08 4.6M
2022-11-21 17.47 17.94 17.32 17.42 3.9M
2022-11-18 17.60 17.75 17.14 17.18 3.8M
2022-11-17 17.54 17.83 17.29 17.51 4.6M
2022-11-16 16.83 16.97 16.42 16.97 3.5M
2022-11-15 15.90 16.91 15.84 16.60 9.0M
2022-11-14 16.40 16.55 15.97 16.24 4.8M
2022-11-11 16.20 16.60 16.02 16.06 4.1M
2022-11-10 16.76 17.45 16.01 16.19 7.3M
2022-11-09 18.60 19.12 18.00 19.01 5.4M
2022-11-08 21.01 21.11 17.96 18.50 9.6M
2022-11-07 21.01 21.76 20.77 21.00 4.1M
2022-11-04 24.00 24.04 21.22 21.32 4.7M
2022-11-03 25.89 26.78 25.65 26.63 3.9M
2022-11-02 22.33 25.34 22.15 25.22 5.9M
2022-11-01 22.39 22.89 21.93 22.72 3.5M
2022-10-31 23.39 23.75 23.01 23.68 2.9M
2022-10-28 23.10 23.47 22.63 22.72 2.5M
2022-10-27 21.69 22.47 21.52 22.41 3.2M
2022-10-26 22.80 22.80 21.42 21.95 3.1M
2022-10-25 23.99 24.10 22.98 23.33 2.9M
2022-10-24 24.08 25.08 23.96 24.26 3.7M
2022-10-21 25.81 26.06 23.45 23.59 4.4M
2022-10-20 26.41 26.72 24.63 26.04 3.2M
2022-10-19 26.20 26.97 25.93 26.73 3.2M
2022-10-18 24.95 25.80 24.69 25.21 3.3M
2022-10-17 25.64 25.72 24.76 25.53 2.6M
2022-10-14 25.60 27.32 25.50 27.29 2.9M
2022-10-13 26.51 27.65 24.85 25.17 3.0M
2022-10-12 24.93 25.30 24.19 24.54 2.5M
2022-10-11 24.44 25.07 23.37 24.93 3.6M
2022-10-10 24.51 24.72 23.49 24.57 3.7M
2022-10-07 22.51 23.80 22.06 23.72 4.1M
2022-10-06 22.34 22.73 21.61 21.70 3.6M
2022-10-05 22.46 23.24 22.11 22.11 4.8M
2022-10-04 21.96 22.27 20.84 21.50 6.2M
2022-10-03 23.95 24.30 22.76 22.81 3.6M
2022-09-30 25.77 25.98 23.75 24.72 3.4M
2022-09-29 26.24 27.05 25.51 25.56 3.1M
2022-09-28 28.81 28.81 25.86 25.90 3.7M
2022-09-27 29.41 30.23 28.50 30.09 2.6M
2022-09-26 29.37 31.39 28.74 30.47 3.0M
2022-09-23 27.68 29.53 27.68 28.88 3.8M
2022-09-22 25.66 26.52 25.01 26.19 2.8M
2022-09-21 25.56 26.88 24.47 26.00 2.7M
2022-09-20 25.49 26.59 25.49 26.08 2.4M
2022-09-19 26.53 26.64 24.73 24.78 2.2M
2022-09-16 27.09 27.50 24.99 25.70 4.2M
2022-09-15 25.18 26.63 24.67 26.20 4.2M
2022-09-14 24.52 24.81 23.86 24.69 3.0M
2022-09-13 24.59 24.92 23.53 24.80 3.0M
2022-09-12 22.57 23.26 22.45 23.01 2.7M
2022-09-09 24.25 24.42 23.51 23.60 2.6M
2022-09-08 25.65 26.08 24.78 25.10 3.0M
2022-09-07 27.32 27.57 24.76 25.13 3.4M
2022-09-06 26.26 27.31 25.44 27.25 3.3M
2022-09-02 27.00 27.72 25.43 26.38 3.5M
2022-09-01 27.55 28.41 27.27 28.19 3.9M
2022-08-31 26.17 26.54 25.62 26.51 3.1M
2022-08-30 25.00 26.30 24.89 25.95 2.5M
2022-08-29 24.57 25.07 23.83 24.89 2.0M
2022-08-26 22.43 24.67 22.12 24.31 4.4M
2022-08-25 22.15 22.84 22.05 22.22 2.0M
2022-08-24 23.33 23.66 22.47 22.51 2.6M
2022-08-23 23.57 23.57 21.96 22.96 3.0M
2022-08-22 24.41 24.50 23.54 23.73 2.8M
2022-08-19 23.04 23.91 23.01 23.78 1.8M
2022-08-18 22.72 23.06 22.35 22.80 2.1M
2022-08-17 21.64 22.96 21.64 22.84 3.1M
2022-08-16 21.72 21.97 21.24 21.33 2.1M
2022-08-15 21.61 21.93 21.33 21.44 2.4M
2022-08-12 21.17 21.38 20.52 20.63 3.0M
2022-08-11 20.47 21.61 20.35 21.47 3.0M
2022-08-10 20.51 21.16 20.06 20.77 3.8M
2022-08-09 20.73 21.76 20.63 21.06 2.8M
2022-08-08 21.30 21.39 20.46 20.98 3.0M
2022-08-05 22.95 23.54 22.13 22.19 3.6M
2022-08-04 23.03 23.38 21.27 21.95 4.2M
2022-08-03 22.64 23.98 22.59 23.59 3.8M
2022-08-02 22.19 22.94 21.14 22.92 3.9M
2022-08-01 22.08 22.76 21.87 22.34 3.1M
2022-07-29 22.41 23.54 22.06 22.27 4.1M
2022-07-28 22.26 23.32 22.04 22.73 4.3M
2022-07-27 24.33 24.98 23.32 23.65 3.9M
2022-07-26 25.27 25.34 24.26 24.44 2.2M
2022-07-25 24.10 25.87 23.92 25.50 3.9M
2022-07-22 23.02 24.12 21.88 23.89 2.7M
2022-07-21 24.00 24.33 23.03 23.30 3.2M
2022-07-20 22.76 24.29 22.47 24.27 3.1M
2022-07-19 23.07 23.48 22.40 22.95 3.3M
2022-07-18 22.95 23.44 22.28 23.44 2.5M
2022-07-15 23.16 24.51 23.16 23.73 2.1M
2022-07-14 23.35 24.72 23.17 23.45 3.9M
2022-07-13 22.94 23.02 20.70 21.62 3.0M
2022-07-12 21.95 22.81 21.53 22.63 2.0M
2022-07-11 21.93 22.07 21.16 21.98 2.3M
2022-07-08 21.02 21.69 20.48 21.26 2.0M
2022-07-07 21.42 21.62 20.43 21.13 2.4M
2022-07-06 21.42 22.95 21.14 21.77 3.0M
2022-07-05 20.40 22.18 20.12 21.46 3.0M
2022-07-01 21.64 21.82 19.48 19.82 3.3M
2022-06-30 19.79 21.05 19.58 20.96 2.2M
2022-06-29 18.64 19.85 18.44 19.42 1.8M
2022-06-28 17.94 19.01 17.85 18.97 1.9M
2022-06-27 18.25 18.70 18.08 18.20 2.1M
2022-06-24 18.79 19.24 17.84 17.96 2.5M
2022-06-23 17.75 19.27 17.32 18.95 2.6M
2022-06-22 17.14 17.60 16.59 17.60 2.0M
2022-06-21 17.30 17.46 16.61 17.12 1.7M
2022-06-17 16.90 17.50 16.81 17.28 2.6M
2022-06-16 17.86 18.35 16.57 16.85 3.0M
2022-06-15 17.22 18.52 16.98 17.54 4.1M
2022-06-14 17.08 18.42 17.08 18.07 2.2M
2022-06-13 16.47 17.22 16.20 17.21 2.4M
2022-06-10 17.38 17.65 15.01 15.27 3.3M
2022-06-09 15.93 16.86 15.93 16.83 2.1M
2022-06-08 15.63 15.83 15.30 15.63 2.1M
2022-06-07 15.84 15.89 15.36 15.48 1.8M
2022-06-06 15.15 15.99 15.07 15.76 1.9M
2022-06-03 15.14 15.51 14.81 15.42 2.4M
2022-06-02 15.71 15.71 14.58 14.73 3.3M
2022-06-01 16.04 16.52 15.79 16.10 2.8M
2022-05-31 15.67 16.54 15.23 16.35 3.2M
2022-05-27 15.51 15.90 15.40 15.66 1.7M
2022-05-26 15.75 15.96 15.35 15.76 2.2M
2022-05-25 15.77 16.00 15.47 15.54 3.3M
2022-05-24 15.88 16.12 15.20 15.38 2.6M
2022-05-23 15.49 16.23 15.30 15.92 2.4M
2022-05-20 15.97 16.58 15.89 16.07 2.1M
2022-05-19 17.20 17.20 15.74 15.99 3.8M
2022-05-18 17.33 18.01 17.09 18.01 2.7M
2022-05-17 16.80 17.38 16.67 17.14 3.1M
2022-05-16 17.66 17.68 17.10 17.22 2.4M
2022-05-13 18.61 18.61 17.20 17.58 3.6M
2022-05-12 17.55 18.93 17.36 18.40 5.4M
2022-05-11 16.20 16.85 15.57 16.83 3.3M
2022-05-10 15.80 17.15 15.54 16.77 3.1M
2022-05-09 15.25 16.27 15.10 16.27 4.1M
2022-05-06 14.38 14.72 14.13 14.50 3.4M
2022-05-05 13.13 14.57 13.04 14.20 3.2M
2022-05-04 13.91 14.25 13.23 13.32 4.3M
2022-05-03 14.29 14.29 13.57 13.88 3.6M
2022-05-02 14.72 14.99 14.23 14.33 3.4M
2022-04-29 13.39 13.99 13.14 13.98 3.3M
2022-04-28 14.15 14.35 13.58 13.67 3.7M
2022-04-27 14.07 14.28 13.70 14.26 3.8M
2022-04-26 13.34 14.09 13.24 14.07 3.7M
2022-04-25 13.64 14.04 13.16 13.49 4.5M
2022-04-22 12.57 12.77 12.13 12.66 4.0M
2022-04-21 11.16 12.11 11.10 11.85 3.9M
2022-04-20 11.14 11.29 10.77 10.79 2.6M
2022-04-19 10.81 11.20 10.60 11.07 3.4M
2022-04-18 10.23 10.48 10.07 10.48 3.8M
2022-04-14 10.65 10.82 10.41 10.47 3.6M
2022-04-13 10.78 10.94 10.44 10.55 3.4M
2022-04-12 10.96 11.24 10.62 11.01 3.6M
2022-04-11 10.87 11.48 10.71 11.24 4.1M
2022-04-08 11.57 11.57 11.03 11.14 3.2M
2022-04-07 11.95 12.03 11.51 11.66 2.9M
2022-04-06 11.99 12.26 11.74 12.03 3.5M
2022-04-05 11.33 12.06 11.03 11.99 2.9M
2022-04-04 11.12 11.74 11.08 11.47 2.6M
2022-04-01 12.12 12.15 11.24 11.26 3.3M
2022-03-31 11.75 11.99 11.51 11.99 2.7M
2022-03-30 12.05 12.05 11.66 11.78 2.0M
2022-03-29 12.97 13.08 12.04 12.06 3.4M
2022-03-28 12.11 12.47 12.11 12.36 3.3M
2022-03-25 12.05 12.15 11.76 11.78 2.7M
2022-03-24 11.56 11.95 11.39 11.88 3.6M
2022-03-23 12.23 12.35 11.75 11.78 2.7M
2022-03-22 12.22 12.74 12.13 12.43 2.5M
2022-03-21 12.66 12.66 11.88 12.18 3.0M
2022-03-18 12.80 12.96 12.37 12.76 2.2M
2022-03-17 12.68 12.70 12.03 12.47 3.5M
2022-03-16 13.25 13.66 12.90 13.02 3.2M
2022-03-15 13.85 13.93 12.76 13.07 3.3M
2022-03-14 12.75 13.48 12.66 13.16 4.5M
2022-03-11 12.49 12.59 12.03 12.20 3.2M
2022-03-10 12.16 12.16 11.55 11.80 3.9M
2022-03-09 13.09 13.26 12.20 12.31 4.4M
2022-03-08 11.89 12.46 10.96 11.97 6.8M
2022-03-07 12.63 12.96 12.04 12.16 3.8M
2022-03-04 13.73 13.76 12.68 12.85 3.7M
2022-03-03 14.21 14.43 13.90 13.91 2.0M
2022-03-02 14.41 14.73 14.06 14.12 3.6M
2022-03-01 15.05 15.05 14.03 14.05 4.1M
2022-02-28 14.72 15.60 14.70 15.33 3.0M
2022-02-25 15.98 16.18 15.25 15.37 3.3M
2022-02-24 13.88 16.18 13.88 15.64 5.3M
2022-02-23 15.71 15.72 14.79 15.08 2.5M
2022-02-22 15.06 15.80 14.87 15.60 2.9M
2022-02-18 15.01 15.52 15.01 15.26 3.5M
2022-02-17 15.89 16.01 14.72 15.01 5.2M
2022-02-16 17.21 17.21 16.10 16.25 3.5M
2022-02-15 17.62 18.05 17.23 17.35 2.9M
2022-02-14 17.34 17.37 16.70 16.78 3.3M
2022-02-11 19.64 19.64 17.03 17.45 5.2M
2022-02-10 18.89 19.86 18.30 19.66 3.2M
2022-02-09 18.41 18.71 18.19 18.63 2.1M
2022-02-08 19.15 19.18 18.57 18.61 1.9M
2022-02-07 19.94 20.17 18.81 19.00 2.1M
2022-02-04 20.76 20.77 19.75 20.19 2.1M
2022-02-03 20.23 20.79 19.86 20.41 2.5M
2022-02-02 19.92 20.39 19.36 19.90 1.7M
2022-02-01 20.04 20.69 19.78 20.11 1.7M
2022-01-31 21.45 21.51 20.42 20.46 1.9M
2022-01-28 21.72 22.43 21.71 21.82 2.2M
2022-01-27 21.00 21.33 20.06 21.26 2.6M
2022-01-26 19.27 20.33 18.55 20.05 2.6M
2022-01-25 19.50 19.80 18.62 18.85 2.1M
2022-01-24 18.97 20.27 18.94 19.04 2.7M
2022-01-21 17.78 19.00 17.76 18.81 2.6M
2022-01-20 17.24 18.07 17.16 18.07 2.4M
2022-01-19 19.93 20.04 17.38 17.50 4.9M
2022-01-18 20.24 20.66 19.80 20.52 2.2M
2022-01-14 19.60 20.34 19.55 20.05 1.7M
2022-01-13 19.30 19.71 19.09 19.67 1.7M
2022-01-12 19.68 19.94 19.12 19.12 1.5M
2022-01-11 20.60 20.87 19.83 19.84 2.4M
2022-01-10 21.75 21.94 20.66 20.66 2.2M
2022-01-07 21.55 22.00 21.20 21.40 1.9M
2022-01-06 21.22 21.83 20.97 21.75 2.2M
2022-01-05 19.26 20.40 18.89 20.40 2.2M
2022-01-04 19.72 19.77 19.08 19.68 1.6M
2022-01-03 19.67 19.90 19.54 19.86 1.2M