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
2023-12-29 13.13 13.15 12.75 12.80 3.3M
2023-12-28 13.28 13.31 12.88 13.08 4.3M
2023-12-27 14.13 14.34 13.99 14.08 2.0M
2023-12-26 14.26 14.47 13.94 14.16 2.9M
2023-12-22 14.83 14.91 14.35 14.54 4.2M
2023-12-21 14.03 14.12 13.38 13.44 5.8M
2023-12-20 14.49 15.08 14.38 15.05 3.2M
2023-12-19 14.29 14.31 13.82 13.90 2.4M
2023-12-18 14.23 14.65 14.18 14.47 2.9M
2023-12-15 13.73 14.04 13.51 14.04 3.3M
2023-12-14 14.55 14.60 13.90 13.96 4.6M
2023-12-13 14.80 15.36 14.48 14.51 5.0M
2023-12-12 14.59 14.83 14.34 14.34 2.7M
2023-12-11 14.99 15.07 14.56 14.62 2.0M
2023-12-08 14.60 14.85 14.48 14.72 2.9M
2023-12-07 14.26 14.41 14.15 14.21 2.8M
2023-12-06 14.00 14.32 13.88 14.29 2.9M
2023-12-05 14.49 14.60 14.23 14.32 4.8M
2023-12-04 13.49 13.71 13.35 13.66 4.3M
2023-12-01 12.98 13.24 12.79 12.79 3.8M
2023-11-30 12.37 12.78 12.29 12.37 4.4M
2023-11-29 12.38 12.53 12.20 12.49 5.0M
2023-11-28 11.48 11.77 11.46 11.60 4.2M
2023-11-27 11.17 11.29 11.12 11.19 2.6M
2023-11-24 11.05 11.07 10.76 10.80 2.4M
2023-11-22 10.82 11.06 10.72 10.86 2.5M
2023-11-21 10.90 11.06 10.67 10.98 3.6M
2023-11-20 10.76 10.80 10.33 10.39 3.6M
2023-11-17 11.11 11.29 10.87 11.11 3.3M
2023-11-16 11.08 11.28 10.71 11.03 6.9M
2023-11-15 10.15 10.23 9.64 9.92 6.9M
2023-11-14 11.13 11.14 10.55 10.67 4.2M
2023-11-13 11.53 11.67 11.13 11.38 3.0M
2023-11-10 11.96 12.11 11.78 11.82 3.7M
2023-11-09 11.34 11.81 11.17 11.72 4.2M
2023-11-08 11.21 11.32 10.99 11.23 3.0M
2023-11-07 11.08 11.32 10.89 10.97 3.1M
2023-11-06 10.64 10.93 10.60 10.89 3.1M
2023-11-03 11.20 11.22 10.86 10.96 4.2M
2023-11-02 11.82 11.96 11.64 11.79 2.8M
2023-11-01 12.27 12.49 12.12 12.12 3.1M
2023-10-31 12.09 12.52 12.01 12.01 3.9M
2023-10-30 11.30 11.73 11.26 11.53 3.6M
2023-10-27 11.47 11.97 11.33 11.91 2.7M
2023-10-26 12.09 12.22 11.81 11.97 3.0M
2023-10-25 12.05 12.27 11.85 11.99 4.1M
2023-10-24 12.43 12.45 11.24 11.38 6.0M
2023-10-23 12.88 13.16 12.43 12.52 3.6M
2023-10-20 12.54 12.86 12.38 12.85 4.2M
2023-10-19 11.93 12.14 11.76 12.06 5.2M
2023-10-18 11.28 11.59 11.23 11.47 3.5M
2023-10-17 11.12 11.15 10.81 10.95 2.6M
2023-10-16 11.05 11.20 10.58 10.69 3.3M
2023-10-13 10.89 11.00 10.65 10.91 3.8M
2023-10-12 10.02 10.73 9.99 10.60 5.3M
2023-10-11 10.12 10.29 9.97 10.17 4.2M
2023-10-10 10.85 10.86 10.38 10.45 5.3M
2023-10-09 11.55 11.59 11.22 11.24 2.0M
2023-10-06 11.85 11.86 11.12 11.25 4.6M
2023-10-05 12.19 12.28 11.97 11.99 2.6M
2023-10-04 11.98 12.24 11.98 12.20 3.1M
2023-10-03 11.88 11.98 11.78 11.90 3.7M
2023-10-02 10.99 11.21 10.89 11.08 3.7M
2023-09-29 10.62 11.05 10.57 10.90 3.1M
2023-09-28 11.40 11.52 11.18 11.21 3.3M
2023-09-27 10.95 11.26 10.93 11.04 2.6M
2023-09-26 11.04 11.18 10.87 11.09 4.1M
2023-09-25 10.85 10.86 10.60 10.64 3.3M
2023-09-22 10.02 10.25 10.00 10.17 5.9M
2023-09-21 11.32 11.36 11.18 11.35 4.6M
2023-09-20 10.44 10.67 10.31 10.66 2.7M
2023-09-19 10.40 10.50 10.25 10.43 2.2M
2023-09-18 10.55 10.71 10.41 10.41 2.2M
2023-09-15 10.21 10.38 10.13 10.27 2.6M
2023-09-14 10.19 10.31 10.01 10.15 3.2M
2023-09-13 10.36 10.47 10.27 10.39 3.2M
2023-09-12 10.32 10.36 10.04 10.15 2.8M
2023-09-11 10.12 10.33 9.99 10.18 3.2M
2023-09-08 10.60 10.84 10.50 10.60 3.7M
2023-09-07 10.40 10.66 10.40 10.53 4.9M
2023-09-06 9.77 9.82 9.43 9.73 3.6M
2023-09-05 9.67 9.90 9.61 9.76 4.8M
2023-09-01 9.55 9.57 8.93 9.39 8.1M
2023-08-31 9.93 10.19 9.90 10.07 5.0M
2023-08-30 9.86 9.88 9.60 9.65 4.7M
2023-08-29 9.72 9.87 9.38 9.47 7.0M
2023-08-28 10.31 10.42 9.93 10.08 6.5M
2023-08-25 10.83 11.22 10.77 10.83 6.4M
2023-08-24 10.55 10.90 10.48 10.79 6.6M
2023-08-23 11.35 11.36 10.79 10.89 6.9M
2023-08-22 11.33 11.78 11.29 11.63 5.9M
2023-08-21 11.90 12.02 11.61 11.63 7.8M
2023-08-18 11.55 11.69 11.35 11.55 11.8M
2023-08-17 10.27 10.82 10.27 10.75 8.0M
2023-08-16 10.90 11.05 10.71 10.97 10.3M
2023-08-15 10.05 10.43 10.04 10.34 6.2M
2023-08-14 10.03 10.18 9.74 9.86 5.9M
2023-08-11 9.45 9.77 9.43 9.54 8.1M
2023-08-10 8.66 8.86 8.27 8.74 5.8M
2023-08-09 8.82 9.19 8.77 8.96 4.4M
2023-08-08 9.20 9.36 9.03 9.07 6.5M
2023-08-07 8.31 8.79 8.31 8.57 4.4M
2023-08-04 8.25 8.50 8.12 8.45 6.6M
2023-08-03 8.32 8.37 8.03 8.14 7.8M
2023-08-02 8.52 8.87 8.51 8.82 8.3M
2023-08-01 7.92 8.13 7.88 8.06 9.4M
2023-07-31 7.81 7.88 7.45 7.51 7.7M
2023-07-28 8.22 8.26 7.81 7.82 17.8M
2023-07-27 8.92 9.39 8.88 9.30 5.7M
2023-07-26 9.39 9.39 8.84 8.92 7.2M
2023-07-25 8.88 9.33 8.79 9.31 6.4M
2023-07-24 10.56 10.65 9.37 9.62 6.5M
2023-07-21 10.06 10.38 10.00 10.29 3.0M
2023-07-20 10.31 10.46 10.18 10.31 3.6M
2023-07-19 9.97 10.21 9.77 10.18 4.3M
2023-07-18 10.16 10.58 10.08 10.38 4.1M
2023-07-17 9.93 10.11 9.67 9.73 4.5M
2023-07-14 9.45 9.66 9.44 9.57 3.5M
2023-07-13 9.42 9.43 9.07 9.10 5.1M
2023-07-12 10.06 10.19 9.68 9.75 5.0M
2023-07-11 10.88 11.14 10.67 10.67 2.0M
2023-07-10 11.26 11.29 10.82 10.91 1.8M
2023-07-07 11.45 11.45 10.68 10.87 3.0M
2023-07-06 11.50 11.74 11.35 11.61 3.3M
2023-07-05 10.64 10.81 10.62 10.69 2.6M
2023-07-03 10.29 10.40 10.01 10.31 2.1M
2023-06-30 10.94 11.07 10.78 10.96 1.8M
2023-06-29 11.27 11.31 11.13 11.23 2.2M
2023-06-28 10.72 10.92 10.69 10.69 2.0M
2023-06-27 10.61 10.70 10.45 10.49 2.3M
2023-06-26 11.14 11.25 10.93 11.15 1.7M
2023-06-23 11.15 11.48 11.15 11.36 2.9M
2023-06-22 10.73 10.92 10.59 10.73 2.2M
2023-06-21 10.58 10.68 10.34 10.57 2.8M
2023-06-20 10.08 10.54 10.00 10.47 4.8M
2023-06-16 8.97 9.40 8.96 9.27 2.8M
2023-06-15 9.27 9.43 9.12 9.14 3.2M
2023-06-14 10.17 10.20 9.63 9.74 3.0M
2023-06-13 10.11 10.23 9.88 10.14 2.6M
2023-06-12 10.42 10.53 10.36 10.51 1.8M
2023-06-09 10.31 10.47 10.21 10.45 2.5M
2023-06-08 10.58 10.61 10.30 10.43 2.2M
2023-06-07 10.57 10.80 10.28 10.78 3.6M
2023-06-06 11.18 11.23 10.32 10.42 5.5M
2023-06-05 11.32 11.43 11.07 11.19 2.1M
2023-06-02 11.22 11.22 10.83 11.12 4.0M
2023-06-01 13.18 13.18 11.99 12.11 4.2M
2023-05-31 13.33 13.83 13.13 13.18 4.7M
2023-05-30 12.55 13.20 12.46 13.05 3.3M
2023-05-26 12.40 12.54 11.86 11.97 3.3M
2023-05-25 12.13 12.65 12.13 12.59 4.6M
2023-05-24 11.54 11.89 11.45 11.84 4.1M
2023-05-23 10.80 11.17 10.73 11.17 3.4M
2023-05-22 10.26 10.28 9.93 10.24 1.6M
2023-05-19 10.73 10.85 10.67 10.74 1.9M
2023-05-18 10.16 10.71 10.16 10.53 2.9M
2023-05-17 10.31 10.42 10.09 10.13 2.9M
2023-05-16 10.05 10.05 9.75 9.82 3.2M
2023-05-15 10.12 10.26 9.50 9.57 5.6M
2023-05-12 10.67 11.06 10.65 11.00 2.6M
2023-05-11 10.55 10.61 10.15 10.19 3.5M
2023-05-10 10.59 10.73 10.40 10.54 3.9M
2023-05-09 10.54 10.59 10.26 10.32 3.3M
2023-05-08 9.72 9.94 9.71 9.83 3.1M
2023-05-05 10.25 10.40 10.00 10.05 3.3M
2023-05-04 10.69 10.69 10.34 10.47 4.4M
2023-05-03 11.30 11.43 11.14 11.36 3.6M
2023-05-02 10.92 11.44 10.92 11.26 3.7M
2023-05-01 10.58 10.62 10.33 10.60 2.4M
2023-04-28 10.67 10.74 10.45 10.50 1.9M
2023-04-27 10.95 11.01 10.50 10.58 3.0M
2023-04-26 10.75 11.15 10.72 11.11 3.7M
2023-04-25 11.35 11.72 11.30 11.67 6.5M
2023-04-24 10.62 10.86 10.59 10.75 3.6M
2023-04-21 10.39 10.59 10.32 10.41 4.0M
2023-04-20 9.78 10.08 9.58 9.96 3.8M
2023-04-19 9.83 9.91 9.70 9.76 3.6M
2023-04-18 9.20 9.50 9.16 9.43 3.3M
2023-04-17 9.42 9.56 9.31 9.35 4.8M
2023-04-14 9.90 10.24 9.86 10.12 4.1M
2023-04-13 9.85 9.92 9.69 9.77 4.0M
2023-04-12 9.83 10.56 9.82 10.50 6.1M
2023-04-11 9.46 9.71 9.37 9.66 3.3M
2023-04-10 9.81 9.92 9.68 9.71 3.0M
2023-04-06 9.96 10.01 9.48 9.60 3.9M
2023-04-05 9.71 10.13 9.69 9.97 4.8M
2023-04-04 9.75 9.86 9.54 9.60 3.9M
2023-04-03 9.38 9.58 9.32 9.49 3.4M
2023-03-31 9.20 9.43 9.14 9.33 2.4M
2023-03-30 9.19 9.27 8.91 9.00 4.6M
2023-03-29 9.60 9.79 9.35 9.47 3.2M
2023-03-28 9.86 10.00 9.48 9.51 6.1M
2023-03-27 10.76 10.96 10.68 10.78 3.5M
2023-03-24 10.39 10.39 10.08 10.16 3.9M
2023-03-23 9.99 10.33 9.61 10.08 6.2M
2023-03-22 10.85 11.10 10.59 11.09 4.6M
2023-03-21 11.33 11.46 11.08 11.16 3.9M
2023-03-20 12.11 12.22 11.51 11.82 3.3M
2023-03-17 11.55 12.05 11.45 11.79 4.2M
2023-03-16 12.37 12.39 11.64 11.67 4.2M
2023-03-15 12.25 12.58 12.09 12.10 5.8M
2023-03-14 11.96 12.11 11.60 11.66 3.9M
2023-03-13 12.05 12.14 11.61 11.88 6.0M
2023-03-10 12.14 12.34 11.81 12.10 8.8M
2023-03-09 11.37 12.15 11.36 12.09 9.3M
2023-03-08 10.88 10.97 10.72 10.84 5.5M
2023-03-07 10.12 10.56 10.12 10.51 5.9M
2023-03-06 9.84 9.99 9.66 9.96 4.8M
2023-03-03 9.67 9.75 9.57 9.63 3.4M
2023-03-02 10.16 10.25 9.55 9.61 6.8M
2023-03-01 9.92 10.30 9.89 10.16 7.3M
2023-02-28 11.48 11.66 11.26 11.59 3.5M
2023-02-27 11.12 11.36 11.11 11.16 4.5M
2023-02-24 11.56 11.82 11.33 11.65 7.2M
2023-02-23 10.00 10.87 9.93 10.65 6.3M
2023-02-22 10.23 10.60 10.15 10.45 5.7M
2023-02-21 10.08 10.24 9.87 10.20 6.2M
2023-02-17 9.78 10.03 9.73 9.88 7.0M
2023-02-16 9.50 9.57 9.10 9.28 5.7M
2023-02-15 9.47 9.56 9.30 9.30 5.4M
2023-02-14 9.24 9.37 9.00 9.07 6.1M
2023-02-13 8.91 9.05 8.71 8.83 3.9M
2023-02-10 9.06 9.42 9.00 9.29 6.2M
2023-02-09 8.35 8.64 8.25 8.53 5.4M
2023-02-08 8.91 9.17 8.85 9.04 5.0M
2023-02-07 8.68 9.01 8.58 8.69 6.1M
2023-02-06 9.10 9.23 8.84 8.90 9.8M
2023-02-03 8.25 8.56 8.14 8.50 7.5M
2023-02-02 7.66 8.01 7.64 7.92 6.2M
2023-02-01 7.69 7.85 7.35 7.47 5.8M
2023-01-31 8.04 8.18 7.89 8.01 6.3M
2023-01-30 7.71 7.95 7.64 7.86 8.6M
2023-01-27 7.01 7.20 6.99 7.08 4.9M
2023-01-26 7.08 7.21 7.00 7.03 6.0M
2023-01-25 7.41 7.63 7.29 7.30 5.1M
2023-01-24 7.48 7.52 7.30 7.35 3.4M
2023-01-23 7.38 7.51 7.18 7.32 9.9M
2023-01-20 7.82 7.91 7.54 7.56 17.2M
2023-01-19 8.41 8.41 8.08 8.15 25.2M
2023-01-18 8.16 8.69 8.10 8.68 6.9M
2023-01-17 8.25 8.47 8.23 8.42 9.9M
2023-01-13 8.14 8.18 7.86 7.94 27.0M
2023-01-12 8.20 8.48 8.16 8.24 8.4M
2023-01-11 8.21 8.33 7.94 8.04 8.0M
2023-01-10 8.51 8.65 8.26 8.29 6.3M
2023-01-09 8.32 8.63 8.26 8.58 7.5M
2023-01-06 8.89 9.12 8.56 8.57 9.3M
2023-01-05 9.02 9.07 8.57 8.67 10.6M
2023-01-04 9.55 9.69 8.61 8.62 23.6M
2023-01-03 10.96 10.97 10.36 10.68 10.2M