Direxion Daily FTSE China Bear 3X Shares (YANG)

YANG
🏛️ 美国 →
22.77
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 20.24 20.46 19.63 20.27 1.0M
2021-12-30 22.00 22.00 19.42 19.76 1.7M
2021-12-29 21.96 22.67 21.79 22.16 0.9M
2021-12-28 21.00 21.52 21.00 21.42 0.9M
2021-12-27 20.81 20.87 20.18 20.73 0.8M
2021-12-23 21.05 21.34 20.48 20.61 0.8M
2021-12-22 21.14 21.48 20.67 20.72 1.2M
2021-12-21 21.88 21.90 20.52 20.54 1.3M
2021-12-20 22.32 22.93 22.19 22.65 1.6M
2021-12-17 21.50 21.76 20.86 21.25 1.8M
2021-12-16 19.81 20.59 19.40 20.56 1.4M
2021-12-15 20.31 21.55 20.31 20.75 2.5M
2021-12-14 19.79 19.87 19.10 19.13 1.2M
2021-12-13 18.60 19.28 18.52 19.05 0.9M
2021-12-10 18.10 18.34 17.89 18.07 0.6M
2021-12-09 18.14 18.28 17.68 18.14 0.9M
2021-12-08 18.45 18.67 17.85 18.10 1.1M
2021-12-07 18.18 18.51 18.06 18.32 1.0M
2021-12-06 20.48 20.73 19.10 19.10 1.3M
2021-12-03 19.04 20.79 19.00 20.27 2.5M
2021-12-02 18.62 19.40 18.17 18.98 1.7M
2021-12-01 18.58 19.37 18.03 19.33 1.2M
2021-11-30 19.01 19.74 18.70 19.19 1.4M
2021-11-29 18.24 19.04 18.24 18.88 1.1M
2021-11-26 18.08 18.71 18.06 18.38 1.4M
2021-11-24 17.27 17.52 16.91 16.95 1.0M
2021-11-23 16.89 17.26 16.59 17.09 1.0M
2021-11-22 16.38 17.06 16.29 16.84 0.9M
2021-11-19 16.21 16.28 15.85 16.25 0.8M
2021-11-18 16.19 16.74 16.17 16.52 1.4M
2021-11-17 14.87 15.58 14.85 15.51 0.8M
2021-11-16 14.92 15.26 14.80 15.02 0.8M
2021-11-15 15.17 15.58 15.17 15.52 0.7M
2021-11-12 15.58 15.66 15.19 15.24 0.6M
2021-11-11 16.04 16.11 15.27 15.30 1.5M
2021-11-10 17.35 17.65 16.88 17.31 1.5M
2021-11-09 17.69 17.95 17.33 17.80 0.8M
2021-11-08 17.49 17.74 17.35 17.39 0.8M
2021-11-05 17.23 18.11 17.20 18.00 1.0M
2021-11-04 16.45 17.19 16.45 17.07 0.9M
2021-11-03 17.10 17.32 16.74 16.83 0.9M
2021-11-02 16.86 17.29 16.86 17.23 1.1M
2021-11-01 17.03 17.03 15.92 15.92 1.4M
2021-10-29 16.52 17.04 16.40 16.85 1.2M
2021-10-27 16.16 16.16 15.60 16.08 1.5M
2021-10-26 14.90 15.63 14.88 15.58 1.5M
2021-10-25 14.61 14.93 14.60 14.70 0.6M
2021-10-22 14.57 14.95 14.28 14.83 1.8M
2021-10-21 14.99 15.08 14.75 14.87 0.8M
2021-10-20 14.54 15.03 14.54 14.78 1.4M
2021-10-19 15.59 15.67 14.87 14.96 1.8M
2021-10-18 16.61 16.61 16.13 16.29 0.7M
2021-10-15 16.83 17.01 16.37 16.55 1.0M
2021-10-14 16.93 17.46 16.80 17.13 1.2M
2021-10-13 17.33 17.35 16.78 16.86 1.5M
2021-10-12 17.54 17.97 17.31 17.95 1.4M
2021-10-11 16.78 17.68 16.72 17.65 1.4M
2021-10-08 17.98 18.11 17.49 17.62 0.9M
2021-10-07 19.05 19.13 17.91 18.08 1.8M
2021-10-06 21.43 21.53 20.58 20.67 1.6M
2021-10-05 20.88 20.92 20.14 20.42 1.2M
2021-10-04 20.69 21.59 20.69 21.26 1.7M
2021-10-01 19.50 20.31 19.22 19.93 1.4M
2021-09-30 19.43 19.43 18.93 19.30 1.4M
2021-09-29 19.38 19.96 19.08 19.95 0.9M
2021-09-28 19.21 19.80 19.01 19.49 1.5M
2021-09-27 20.20 20.54 19.47 19.59 1.3M
2021-09-24 20.17 20.50 20.06 20.50 1.5M
2021-09-23 19.34 19.55 19.17 19.20 1.4M
2021-09-22 19.11 19.20 18.19 18.76 2.8M
2021-09-21 20.14 20.31 19.82 19.98 2.0M
2021-09-20 20.14 21.15 19.91 20.53 4.6M
2021-09-17 18.18 18.57 18.08 18.35 1.0M
2021-09-16 18.95 19.09 18.53 18.66 1.1M
2021-09-15 18.16 18.42 17.82 17.91 1.3M
2021-09-14 17.13 17.56 17.11 17.53 1.3M
2021-09-13 16.36 16.73 16.22 16.39 0.9M
2021-09-10 15.68 16.33 15.62 16.30 0.9M
2021-09-09 16.59 16.70 16.14 16.25 1.0M
2021-09-08 15.40 15.94 15.40 15.82 1.0M
2021-09-07 15.71 15.72 15.21 15.32 1.0M
2021-09-03 16.72 16.73 16.40 16.52 0.6M
2021-09-02 16.21 16.63 16.18 16.52 0.7M
2021-09-01 16.52 16.56 15.93 16.05 1.3M
2021-08-31 17.36 17.48 17.11 17.20 1.1M
2021-08-30 18.47 18.87 18.10 18.20 0.7M
2021-08-27 18.36 18.56 18.14 18.32 0.8M
2021-08-26 18.54 18.78 18.33 18.78 1.1M
2021-08-25 17.84 18.14 17.82 17.91 0.7M
2021-08-24 18.27 18.27 17.43 17.47 1.1M
2021-08-23 20.12 20.34 19.48 19.55 1.1M
2021-08-20 21.01 21.07 20.24 20.72 1.2M
2021-08-19 20.14 20.31 19.83 20.18 1.1M
2021-08-18 18.74 19.09 18.51 19.06 0.8M
2021-08-17 19.44 19.57 18.97 19.50 0.9M
2021-08-16 17.86 18.27 17.86 17.95 0.5M
2021-08-13 17.09 17.42 17.09 17.13 0.4M
2021-08-12 16.93 17.25 16.93 17.13 0.6M
2021-08-11 16.09 16.69 16.09 16.40 0.6M
2021-08-10 16.57 16.97 16.52 16.85 0.8M
2021-08-09 17.79 17.80 17.29 17.42 0.7M
2021-08-06 17.92 18.56 17.92 18.44 1.0M
2021-08-05 17.79 17.94 17.60 17.81 0.4M
2021-08-04 17.40 17.47 16.99 17.24 0.8M
2021-08-03 18.04 18.26 17.93 17.98 0.8M
2021-08-02 17.71 17.84 17.33 17.56 0.8M
2021-07-30 18.82 18.82 18.10 18.38 1.7M
2021-07-29 17.30 18.11 17.30 17.85 1.5M
2021-07-28 18.95 19.04 16.96 17.10 3.3M
2021-07-27 21.46 22.18 20.75 20.85 3.4M
2021-07-26 18.39 19.10 18.21 18.96 1.8M
2021-07-23 16.09 16.60 16.08 16.40 0.7M
2021-07-22 15.27 15.39 15.14 15.22 0.4M
2021-07-21 15.88 15.95 15.37 15.40 0.2M
2021-07-20 15.80 15.93 15.41 15.58 0.5M
2021-07-19 15.34 15.61 15.27 15.27 0.6M
2021-07-16 14.31 14.76 14.27 14.66 0.3M
2021-07-15 14.49 14.60 14.29 14.45 0.3M
2021-07-14 14.49 14.84 14.48 14.83 0.3M
2021-07-13 14.83 14.85 14.43 14.68 0.3M
2021-07-12 15.20 15.34 15.13 15.18 0.2M
2021-07-09 15.47 15.62 14.92 15.04 0.5M
2021-07-08 16.52 16.64 16.29 16.45 0.6M
2021-07-07 14.73 15.18 14.66 15.04 0.4M
2021-07-06 14.81 15.17 14.79 15.07 0.5M
2021-07-02 14.00 14.09 13.91 13.91 0.3M
2021-07-01 13.20 13.66 13.14 13.44 0.4M
2021-06-30 13.32 13.33 13.15 13.25 0.2M
2021-06-29 12.97 13.10 12.78 12.80 0.3M
2021-06-28 12.63 12.63 12.45 12.50 0.1M
2021-06-25 12.77 12.87 12.61 12.61 0.2M
2021-06-24 13.56 13.60 13.37 13.40 0.2M
2021-06-23 13.79 13.83 13.55 13.81 0.3M
2021-06-22 14.49 14.49 14.28 14.37 0.2M
2021-06-21 14.19 14.37 14.01 14.03 0.1M
2021-06-18 13.93 14.09 13.85 14.02 0.2M
2021-06-17 14.34 14.41 13.99 14.07 0.4M
2021-06-16 14.31 14.83 14.24 14.74 0.5M
2021-06-15 13.83 14.08 13.83 14.07 0.4M
2021-06-14 13.58 13.70 13.43 13.44 0.2M
2021-06-11 13.52 13.72 13.49 13.62 0.1M
2021-06-10 13.66 13.73 13.48 13.50 0.2M
2021-06-09 13.71 13.81 13.54 13.72 0.4M
2021-06-08 13.62 13.85 13.57 13.74 0.2M
2021-06-07 13.54 13.74 13.51 13.52 0.3M
2021-06-04 13.19 13.25 13.13 13.15 0.3M
2021-06-03 13.36 13.59 13.34 13.57 0.4M
2021-06-02 12.70 12.90 12.70 12.82 0.2M
2021-06-01 12.55 12.84 12.53 12.58 0.4M
2021-05-28 13.86 13.86 13.63 13.77 0.1M
2021-05-27 13.70 13.86 13.56 13.61 0.2M
2021-05-26 13.57 13.64 13.52 13.55 0.2M
2021-05-25 13.87 13.97 13.73 13.77 0.3M
2021-05-24 14.80 14.97 14.72 14.89 0.2M
2021-05-21 14.41 14.85 14.40 14.83 0.3M
2021-05-20 14.66 14.66 14.30 14.41 0.3M
2021-05-19 15.53 15.53 14.78 14.85 0.5M
2021-05-18 15.05 15.14 14.74 14.99 0.4M
2021-05-17 15.64 15.69 15.36 15.38 0.2M
2021-05-14 16.15 16.33 15.69 15.75 0.4M
2021-05-13 15.94 16.71 15.79 16.60 0.6M
2021-05-12 15.43 15.96 15.37 15.92 0.4M
2021-05-11 16.15 16.16 15.25 15.31 0.5M
2021-05-10 14.68 15.36 14.68 15.33 0.5M
2021-05-07 14.19 14.22 13.93 14.15 0.2M
2021-05-06 14.43 14.51 14.19 14.23 0.5M
2021-05-05 14.30 14.44 14.17 14.38 0.2M
2021-05-04 14.24 14.77 14.18 14.59 0.3M
2021-05-03 14.12 14.27 13.91 14.15 0.3M
2021-04-30 13.84 14.05 13.76 13.95 0.3M
2021-04-29 12.91 13.46 12.91 13.16 0.3M
2021-04-28 13.19 13.22 12.89 13.10 0.2M
2021-04-27 13.41 13.41 13.23 13.32 0.2M
2021-04-26 13.57 13.66 13.43 13.50 0.4M
2021-04-23 13.05 13.08 12.79 12.83 0.2M
2021-04-22 13.50 13.63 13.28 13.41 0.3M
2021-04-21 13.96 14.07 13.53 13.53 0.3M
2021-04-20 13.44 13.72 13.25 13.62 0.2M
2021-04-19 13.49 13.66 13.42 13.50 0.2M
2021-04-16 13.38 13.55 13.34 13.42 0.1M
2021-04-15 13.69 13.76 13.52 13.66 0.3M
2021-04-14 13.46 13.81 13.38 13.75 0.3M
2021-04-13 14.05 14.08 13.74 13.91 0.2M
2021-04-12 13.98 14.14 13.80 13.83 0.3M
2021-04-09 13.80 13.96 13.80 13.88 0.3M
2021-04-08 13.20 13.34 13.08 13.28 0.4M
2021-04-07 13.96 14.15 13.82 13.89 0.5M
2021-04-06 13.11 13.29 12.68 12.91 0.3M
2021-04-05 12.77 13.17 12.77 13.05 0.4M
2021-04-01 12.87 13.20 12.80 13.12 0.6M
2021-03-31 14.12 14.15 13.69 13.75 0.2M
2021-03-30 14.10 14.28 13.78 13.89 0.3M
2021-03-29 14.22 14.26 13.92 14.10 0.4M
2021-03-26 14.64 14.78 13.74 13.82 1.0M
2021-03-25 15.41 15.41 14.95 15.15 1.1M
2021-03-24 14.57 15.40 14.57 15.37 1.1M
2021-03-23 13.74 13.96 13.55 13.83 0.5M
2021-03-22 12.95 13.16 12.86 12.94 0.4M
2021-03-19 13.33 13.37 12.89 12.95 0.5M
2021-03-18 12.73 12.95 12.57 12.93 0.5M
2021-03-17 12.97 13.09 12.44 12.55 0.3M
2021-03-16 12.73 12.74 12.43 12.53 0.3M
2021-03-15 13.17 13.30 12.88 12.93 0.3M
2021-03-12 12.95 13.17 12.81 12.85 0.3M
2021-03-11 12.16 12.45 11.85 11.86 0.4M
2021-03-10 12.77 13.41 12.77 13.28 0.5M
2021-03-09 13.35 13.38 12.68 12.96 0.5M
2021-03-08 13.53 13.92 13.43 13.92 0.6M
2021-03-05 12.39 13.29 12.32 12.58 0.7M
2021-03-04 12.42 13.14 12.30 13.01 0.9M
2021-03-03 11.58 12.02 11.44 11.96 0.5M
2021-03-02 11.99 12.28 11.95 12.28 0.3M
2021-03-01 11.91 12.05 11.52 11.55 0.4M
2021-02-26 12.50 12.87 12.32 12.62 1.1M
2021-02-25 11.37 12.00 11.23 12.00 0.7M
2021-02-24 11.64 11.95 11.40 11.45 1.0M
2021-02-23 11.13 11.46 10.55 10.69 0.9M
2021-02-22 10.67 10.87 10.57 10.84 0.6M
2021-02-19 9.70 9.85 9.64 9.81 0.3M
2021-02-18 10.05 10.32 9.99 10.03 0.7M
2021-02-17 9.53 9.59 9.34 9.40 0.6M
2021-02-16 9.73 9.86 9.65 9.84 0.3M
2021-02-12 9.94 10.05 9.77 9.85 0.3M
2021-02-11 10.01 10.01 9.74 9.85 0.7M
2021-02-10 10.20 10.59 10.10 10.39 0.6M
2021-02-09 11.00 11.00 10.64 10.71 0.4M
2021-02-08 11.14 11.23 11.06 11.12 0.2M
2021-02-05 11.13 11.24 11.00 11.04 0.2M
2021-02-04 11.34 11.49 11.25 11.31 0.3M
2021-02-03 11.06 11.21 11.00 11.14 0.4M
2021-02-02 11.24 11.42 11.17 11.21 0.4M
2021-02-01 12.04 12.07 11.70 11.74 0.5M
2021-01-29 12.53 12.90 12.43 12.76 0.7M
2021-01-28 12.30 12.44 11.90 11.96 0.5M
2021-01-27 11.77 12.02 11.63 11.98 0.8M
2021-01-26 10.90 11.00 10.81 10.84 0.3M
2021-01-25 10.43 10.83 10.35 10.52 0.6M
2021-01-22 11.49 11.54 11.16 11.30 0.3M
2021-01-21 11.10 11.25 11.06 11.11 0.3M
2021-01-20 11.18 11.27 10.92 10.95 0.9M
2021-01-19 12.07 12.21 11.97 12.05 1.0M
2021-01-15 13.70 13.90 13.61 13.85 0.2M
2021-01-14 13.40 13.84 13.35 13.83 0.3M
2021-01-13 14.23 14.29 13.82 14.00 0.2M
2021-01-12 14.18 14.28 14.03 14.17 0.4M
2021-01-11 14.58 14.73 14.47 14.73 0.4M
2021-01-08 14.78 14.97 14.13 14.14 0.4M
2021-01-07 15.28 15.57 15.08 15.11 0.3M
2021-01-06 15.01 15.69 14.84 15.41 0.6M
2021-01-05 15.80 15.80 14.91 14.92 0.5M
2021-01-04 15.78 16.38 15.65 16.27 0.4M