Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)

TMF
🏛️ 美国 →
39.58
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 7.67 7.83 7.56 7.62 14.8M
2022-12-29 7.70 7.95 7.67 7.88 12.5M
2022-12-28 7.87 7.91 7.58 7.62 10.8M
2022-12-27 7.82 7.99 7.73 7.77 16.9M
2022-12-23 8.37 8.42 8.22 8.27 13.3M
2022-12-22 8.65 8.75 8.57 8.64 9.9M
2022-12-21 8.80 8.83 8.46 8.62 14.9M
2022-12-20 8.56 8.69 8.50 8.58 20.1M
2022-12-19 9.28 9.28 9.04 9.13 15.6M
2022-12-16 9.49 9.82 9.39 9.64 15.7M
2022-12-15 9.97 10.17 9.90 9.97 25.2M
2022-12-14 9.71 9.89 9.50 9.86 23.1M
2022-12-13 10.07 10.10 9.66 9.72 26.6M
2022-12-12 9.76 9.83 9.34 9.46 14.4M
2022-12-09 9.82 9.88 9.35 9.38 19.1M
2022-12-08 10.02 10.24 9.96 10.16 15.6M
2022-12-07 9.94 10.30 9.91 10.23 22.2M
2022-12-06 9.45 9.69 9.37 9.59 14.3M
2022-12-05 9.30 9.32 9.03 9.23 18.4M
2022-12-02 9.15 9.62 8.97 9.61 22.6M
2022-12-01 8.65 9.29 8.63 9.28 22.8M
2022-11-30 8.21 8.47 8.14 8.45 18.9M
2022-11-29 8.34 8.54 8.27 8.29 14.4M
2022-11-28 8.69 8.76 8.48 8.61 12.6M
2022-11-25 8.46 8.54 8.41 8.54 7.4M
2022-11-23 8.35 8.62 8.34 8.60 14.6M
2022-11-22 8.01 8.23 7.97 8.20 9.0M
2022-11-21 8.00 8.04 7.81 7.87 12.3M
2022-11-18 7.99 8.07 7.75 7.78 8.7M
2022-11-17 7.90 8.00 7.80 7.95 14.0M
2022-11-16 7.87 8.20 7.81 8.19 19.9M
2022-11-15 7.50 7.71 7.45 7.69 20.6M
2022-11-14 7.40 7.42 7.22 7.34 6.8M
2022-11-11 7.33 7.51 7.32 7.40 7.8M
2022-11-10 7.16 7.53 7.15 7.46 27.9M
2022-11-09 6.54 6.80 6.52 6.69 9.3M
2022-11-08 6.54 6.79 6.53 6.67 11.3M
2022-11-07 6.75 6.77 6.43 6.46 7.9M
2022-11-04 6.85 6.95 6.64 6.65 13.9M
2022-11-03 6.84 7.11 6.83 6.99 13.1M
2022-11-02 7.23 7.40 7.02 7.12 15.0M
2022-11-01 7.33 7.35 7.08 7.20 11.2M
2022-10-31 7.05 7.13 6.77 6.96 12.7M
2022-10-28 7.17 7.36 7.08 7.17 11.8M
2022-10-27 7.22 7.42 7.04 7.32 17.9M
2022-10-26 6.95 7.16 6.95 7.07 23.8M
2022-10-25 6.70 6.84 6.68 6.80 14.9M
2022-10-24 6.36 6.51 6.15 6.28 15.0M
2022-10-21 6.41 6.59 6.28 6.44 29.1M
2022-10-20 7.04 7.12 6.77 6.81 14.0M
2022-10-19 7.32 7.37 7.12 7.15 9.8M
2022-10-18 7.51 7.62 7.25 7.59 8.8M
2022-10-17 7.82 7.90 7.49 7.53 10.1M
2022-10-14 8.02 8.03 7.57 7.67 9.5M
2022-10-13 7.62 8.08 7.59 7.85 8.7M
2022-10-12 7.83 8.12 7.80 8.06 4.6M
2022-10-11 7.95 8.21 7.76 7.98 5.6M
2022-10-10 8.13 8.13 7.71 7.88 6.1M
2022-10-07 8.21 8.41 8.12 8.25 6.1M
2022-10-06 8.65 8.71 8.39 8.51 5.5M
2022-10-05 8.69 8.71 8.39 8.63 6.3M
2022-10-04 9.06 9.19 8.83 8.90 5.8M
2022-10-03 9.00 9.20 8.81 8.98 8.1M
2022-09-30 9.04 9.19 8.51 8.57 7.6M
2022-09-29 8.68 9.04 8.66 8.92 5.7M
2022-09-28 8.76 9.10 8.62 9.07 10.4M
2022-09-27 8.70 8.77 8.24 8.25 12.1M
2022-09-26 9.40 9.42 8.83 8.97 9.1M
2022-09-23 9.40 9.69 9.19 9.50 8.1M
2022-09-22 9.56 9.58 9.24 9.41 9.0M
2022-09-21 9.80 10.17 9.60 10.15 4.7M
2022-09-20 9.53 9.85 9.45 9.70 5.0M
2022-09-19 9.94 10.16 9.87 10.03 1.8M
2022-09-16 9.96 10.23 9.87 9.97 4.6M
2022-09-15 10.18 10.28 10.11 10.22 2.9M
2022-09-14 10.05 10.29 9.97 10.23 4.1M
2022-09-13 9.78 10.15 9.73 10.13 5.3M
2022-09-12 10.43 10.49 9.92 10.07 5.6M
2022-09-09 10.34 10.45 10.13 10.33 2.5M
2022-09-08 10.47 10.67 10.26 10.26 3.1M
2022-09-07 10.33 10.66 10.31 10.59 2.8M
2022-09-06 10.52 10.54 10.09 10.12 5.3M
2022-09-02 10.80 11.01 10.70 10.92 3.5M
2022-09-01 10.81 10.94 10.55 10.75 4.8M
2022-08-31 11.61 11.82 11.27 11.37 2.8M
2022-08-30 11.61 11.87 11.46 11.73 2.3M
2022-08-29 11.70 11.72 11.45 11.62 1.8M
2022-08-26 11.50 12.04 11.43 11.90 4.3M
2022-08-25 11.24 11.76 11.12 11.65 2.5M
2022-08-24 11.28 11.40 11.09 11.21 2.7M
2022-08-23 11.53 11.89 11.36 11.45 2.4M
2022-08-22 11.71 11.73 11.48 11.65 2.3M
2022-08-19 11.83 11.86 11.67 11.78 2.9M
2022-08-18 12.40 12.60 12.28 12.35 1.7M
2022-08-17 12.43 12.44 12.19 12.30 2.4M
2022-08-16 12.50 12.74 12.17 12.73 2.4M
2022-08-15 12.85 12.99 12.57 12.58 2.3M
2022-08-12 12.46 12.59 12.25 12.58 1.8M
2022-08-11 13.07 13.13 12.13 12.25 4.9M
2022-08-10 13.38 13.85 13.03 13.16 5.4M
2022-08-09 13.38 13.58 13.27 13.44 2.4M
2022-08-08 13.36 13.64 13.32 13.58 2.2M
2022-08-05 13.15 13.18 12.76 12.98 4.9M
2022-08-04 13.82 14.05 13.68 13.94 3.1M
2022-08-03 13.24 14.01 12.95 13.99 4.5M
2022-08-02 14.30 14.48 13.28 13.37 5.4M
2022-08-01 13.64 14.28 13.60 14.22 3.2M
2022-07-29 13.40 13.94 13.27 13.30 3.3M
2022-07-28 13.53 13.81 13.27 13.42 4.0M
2022-07-27 13.52 13.66 13.07 13.15 3.5M
2022-07-26 13.79 13.92 13.29 13.34 3.1M
2022-07-25 13.06 13.35 12.98 13.30 2.8M
2022-07-22 13.60 13.94 13.50 13.74 3.0M
2022-07-21 12.60 13.09 12.54 13.06 3.4M
2022-07-20 12.67 12.72 12.23 12.40 2.4M
2022-07-19 12.50 12.58 12.10 12.32 3.1M
2022-07-18 12.63 12.65 12.27 12.53 2.8M
2022-07-15 12.83 13.15 12.75 12.95 2.7M
2022-07-14 12.57 12.93 12.37 12.70 3.7M
2022-07-13 12.15 13.10 12.05 13.05 5.3M
2022-07-12 12.73 12.96 12.55 12.58 2.8M
2022-07-11 12.16 12.49 12.14 12.37 2.8M
2022-07-08 12.08 12.10 11.63 11.78 2.8M
2022-07-07 12.61 12.63 12.10 12.20 2.6M
2022-07-06 13.40 13.45 12.52 12.53 3.8M
2022-07-05 13.23 13.52 12.99 13.20 3.4M
2022-07-01 12.92 13.45 12.68 12.87 4.9M
2022-06-30 12.49 12.78 12.46 12.49 3.5M
2022-06-29 11.72 12.19 11.65 12.16 2.4M
2022-06-28 11.39 11.65 11.26 11.62 3.1M
2022-06-27 11.35 11.67 11.33 11.50 2.0M
2022-06-24 12.08 12.29 11.76 11.80 2.6M
2022-06-23 12.24 12.62 12.09 12.30 4.6M
2022-06-22 11.84 12.03 11.76 11.98 2.6M
2022-06-21 11.10 11.38 11.00 11.12 3.2M
2022-06-17 11.68 11.94 11.37 11.73 2.9M
2022-06-16 10.62 11.59 10.50 11.57 4.3M
2022-06-15 11.12 11.36 10.79 11.35 4.9M
2022-06-14 11.26 11.39 10.66 10.75 3.9M
2022-06-13 11.58 11.63 10.84 11.16 7.6M
2022-06-10 12.51 12.59 12.05 12.33 3.0M
2022-06-09 12.33 12.62 12.29 12.56 2.1M
2022-06-08 12.61 12.77 12.43 12.45 1.6M
2022-06-07 12.59 12.97 12.59 12.77 2.0M
2022-06-06 12.80 12.92 12.35 12.40 2.8M
2022-06-03 12.79 13.09 12.71 13.08 2.0M
2022-06-02 13.31 13.33 12.90 13.16 2.3M
2022-06-01 13.42 13.54 12.99 13.18 1.9M
2022-05-31 13.44 13.45 12.99 13.22 3.6M
2022-05-27 14.19 14.34 13.99 14.10 1.5M
2022-05-26 14.09 14.11 13.65 14.01 2.5M
2022-05-25 14.32 14.32 13.94 14.22 2.1M
2022-05-24 13.71 14.30 13.70 14.05 3.9M
2022-05-23 13.67 13.85 13.26 13.28 2.7M
2022-05-20 13.45 14.12 13.43 13.97 4.1M
2022-05-19 14.00 14.01 13.37 13.49 4.0M
2022-05-18 12.69 13.43 12.64 13.38 3.8M
2022-05-17 12.68 12.89 12.56 12.60 2.6M
2022-05-16 13.18 13.42 13.05 13.05 3.5M
2022-05-13 13.46 13.50 13.08 13.09 3.1M
2022-05-12 13.84 14.11 13.68 13.70 7.7M
2022-05-11 12.72 13.79 12.61 13.77 6.0M
2022-05-10 13.10 13.46 12.97 13.06 5.7M
2022-05-09 12.11 12.71 12.04 12.68 7.4M
2022-05-06 12.55 12.84 12.26 12.38 4.7M
2022-05-05 13.31 13.34 12.48 12.94 7.0M
2022-05-04 13.87 14.23 13.67 14.09 5.7M
2022-05-03 14.27 14.35 13.86 13.87 3.6M
2022-05-02 13.86 14.00 13.49 13.61 6.3M
2022-04-29 14.29 14.91 14.22 14.36 5.2M
2022-04-28 14.70 14.95 14.56 14.95 3.8M
2022-04-27 15.38 15.43 14.84 14.89 5.7M
2022-04-26 15.48 15.69 15.22 15.47 4.6M
2022-04-25 15.09 15.38 14.99 15.01 4.8M
2022-04-22 14.61 15.11 14.51 14.58 3.9M
2022-04-21 14.91 14.92 14.28 14.84 5.4M
2022-04-20 14.70 15.32 14.58 15.21 4.9M
2022-04-19 14.31 14.51 14.13 14.37 4.3M
2022-04-18 14.92 15.01 14.50 14.67 3.1M
2022-04-14 15.70 15.73 14.77 14.88 4.0M
2022-04-13 15.80 16.26 15.72 15.85 4.8M
2022-04-12 16.20 16.21 15.64 15.74 4.9M
2022-04-11 16.15 16.24 15.59 15.84 4.9M
2022-04-08 16.73 16.90 16.26 16.55 4.0M
2022-04-07 17.02 17.24 16.73 17.18 5.6M
2022-04-06 17.13 17.91 17.12 17.59 3.7M
2022-04-05 18.99 19.00 17.92 18.04 2.3M
2022-04-04 19.56 19.56 18.98 19.33 1.5M
2022-04-01 18.70 19.98 18.55 19.68 3.4M
2022-03-31 19.49 19.75 19.32 19.57 3.3M
2022-03-30 18.64 19.48 18.59 19.39 2.3M
2022-03-29 18.86 19.28 18.51 18.92 2.9M
2022-03-28 18.35 18.84 18.22 18.50 1.8M
2022-03-25 18.43 18.43 17.61 18.08 3.2M
2022-03-24 18.47 19.15 18.45 18.81 2.1M
2022-03-23 18.41 19.33 18.17 19.29 2.1M
2022-03-22 18.21 18.38 17.97 18.09 3.0M
2022-03-21 19.35 19.44 18.58 18.83 4.9M
2022-03-18 19.87 20.29 19.87 20.22 1.7M
2022-03-17 19.96 20.21 19.19 19.49 2.1M
2022-03-16 19.55 20.11 18.88 20.04 3.2M
2022-03-15 19.97 20.13 19.26 19.40 2.0M
2022-03-14 19.96 20.04 19.51 19.56 2.5M
2022-03-11 20.72 21.24 20.67 20.96 1.6M
2022-03-10 20.94 21.11 20.42 20.81 3.4M
2022-03-09 22.04 22.16 21.58 21.68 2.7M
2022-03-08 22.24 22.61 22.11 22.37 2.4M
2022-03-07 23.04 23.81 22.87 23.13 3.3M
2022-03-04 23.68 23.90 23.15 23.61 3.8M
2022-03-03 22.28 22.86 22.05 22.49 1.8M
2022-03-02 23.54 23.81 21.77 21.81 2.9M
2022-03-01 23.78 24.80 23.63 24.28 6.7M
2022-02-28 22.74 23.55 22.71 23.46 5.4M
2022-02-25 22.01 22.22 21.70 22.04 1.9M
2022-02-24 23.06 23.11 21.71 21.99 6.8M
2022-02-23 22.41 22.51 21.88 21.93 2.4M
2022-02-22 22.47 22.92 22.33 22.85 2.3M
2022-02-18 22.36 22.76 22.19 22.69 3.0M
2022-02-17 21.84 22.39 21.59 22.01 3.8M
2022-02-16 21.60 21.67 20.94 21.55 3.3M
2022-02-15 21.47 21.57 21.15 21.19 2.9M
2022-02-14 22.20 22.49 21.64 21.94 3.3M
2022-02-11 22.10 22.87 21.38 22.77 6.2M
2022-02-10 22.49 22.58 21.60 21.79 3.4M
2022-02-09 23.01 23.34 22.77 22.92 1.8M
2022-02-08 22.80 22.96 22.59 22.74 1.6M
2022-02-07 23.14 23.33 22.95 23.28 2.0M
2022-02-04 23.61 23.76 23.06 23.17 2.8M
2022-02-03 23.94 24.46 23.78 24.30 1.7M
2022-02-02 24.68 25.55 24.68 24.84 2.3M
2022-02-01 24.89 24.93 24.24 24.57 2.3M
2022-01-31 24.69 25.13 24.60 24.82 2.4M
2022-01-28 24.67 25.40 24.55 25.23 1.8M
2022-01-27 24.84 25.35 24.82 25.19 2.9M
2022-01-26 24.82 24.96 23.89 23.92 4.3M
2022-01-25 25.24 25.57 24.58 24.75 2.1M
2022-01-24 25.86 25.94 24.88 24.92 4.4M
2022-01-21 25.42 25.79 25.03 25.59 3.4M
2022-01-20 24.39 24.68 24.23 24.67 2.0M
2022-01-19 23.95 24.53 23.83 24.25 2.2M
2022-01-18 24.19 24.36 23.68 23.68 2.7M
2022-01-14 25.51 25.52 24.61 24.80 2.8M
2022-01-13 25.50 26.03 25.30 25.98 2.4M
2022-01-12 25.76 25.81 25.27 25.27 2.7M
2022-01-11 25.21 25.60 25.12 25.54 1.8M
2022-01-10 24.58 25.19 24.42 25.08 2.6M
2022-01-07 25.37 25.42 24.52 24.93 2.0M
2022-01-06 25.07 25.53 24.93 25.44 2.8M
2022-01-05 25.89 25.92 25.16 25.30 2.7M
2022-01-04 25.62 25.91 25.15 25.68 3.0M
2022-01-03 27.34 27.51 26.00 26.02 4.3M