Direxion Daily Technology Bear 3X Shares (TECS)

TECS
🏛️ 美国 →
20.01
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 9.77 10.05 9.73 9.89 3.5M
2023-12-28 9.73 9.81 9.69 9.78 2.8M
2023-12-27 9.81 9.93 9.76 9.79 4.7M
2023-12-26 9.86 9.90 9.75 9.81 2.3M
2023-12-22 9.89 10.07 9.84 9.94 5.6M
2023-12-21 9.96 10.22 9.88 9.95 5.2M
2023-12-20 10.01 10.41 9.89 10.41 6.1M
2023-12-19 10.06 10.11 9.95 9.97 5.0M
2023-12-18 10.18 10.29 10.00 10.07 5.4M
2023-12-15 10.36 10.36 9.97 10.15 4.8M
2023-12-14 10.17 10.52 10.08 10.30 4.9M
2023-12-13 10.42 10.49 10.13 10.20 4.3M
2023-12-12 10.84 10.84 10.47 10.47 3.0M
2023-12-11 11.08 11.14 10.69 10.69 3.5M
2023-12-08 11.35 11.36 10.94 10.97 4.8M
2023-12-07 11.53 11.57 11.19 11.25 5.9M
2023-12-06 11.15 11.68 11.11 11.65 4.4M
2023-12-05 11.77 11.77 11.32 11.36 5.7M
2023-12-04 11.51 11.92 11.49 11.55 3.8M
2023-12-01 11.34 11.48 11.09 11.16 5.5M
2023-11-30 11.13 11.50 11.08 11.23 4.2M
2023-11-29 11.05 11.27 10.88 11.25 3.0M
2023-11-28 11.45 11.45 11.18 11.28 2.7M
2023-11-27 11.37 11.43 11.14 11.34 3.1M
2023-11-24 11.30 11.44 11.29 11.33 1.5M
2023-11-22 11.17 11.33 10.95 11.25 4.9M
2023-11-21 11.25 11.50 11.22 11.39 4.0M
2023-11-20 11.56 11.56 11.01 11.11 4.1M
2023-11-17 11.60 11.76 11.47 11.59 4.4M
2023-11-16 11.76 11.82 11.48 11.52 6.5M
2023-11-15 11.60 11.82 11.52 11.69 4.1M
2023-11-14 11.88 12.01 11.63 11.72 6.2M
2023-11-13 12.42 12.62 12.37 12.48 5.5M
2023-11-10 13.00 13.08 12.22 12.26 6.1M
2023-11-09 13.05 13.33 12.75 13.26 9.2M
2023-11-08 13.19 13.34 13.01 13.08 5.5M
2023-11-07 13.64 13.70 13.17 13.30 5.3M
2023-11-06 13.98 14.09 13.73 13.75 6.5M
2023-11-03 14.51 14.59 13.83 14.03 6.2M
2023-11-02 14.78 14.86 14.41 14.43 4.0M
2023-11-01 16.02 16.07 15.14 15.22 7.7M
2023-10-31 16.45 16.83 16.09 16.13 6.1M
2023-10-30 16.74 16.90 16.29 16.48 7.3M
2023-10-27 16.99 17.24 16.49 17.04 7.9M
2023-10-26 16.30 17.50 16.05 17.33 11.7M
2023-10-25 15.60 16.47 15.51 16.32 9.6M
2023-10-24 15.93 16.30 15.70 15.74 4.8M
2023-10-23 16.45 16.72 15.61 16.13 8.0M
2023-10-20 15.42 16.19 15.36 16.15 10.5M
2023-10-19 14.92 15.43 14.61 15.33 6.3M
2023-10-18 14.96 15.25 14.58 15.04 8.6M
2023-10-17 14.97 15.28 14.39 14.63 9.1M
2023-10-16 14.74 14.77 14.21 14.43 7.0M
2023-10-13 14.13 14.98 14.07 14.85 6.6M
2023-10-12 14.19 14.54 13.77 14.21 5.6M
2023-10-11 14.48 14.66 14.22 14.25 4.8M
2023-10-10 14.67 14.80 14.29 14.64 6.0M
2023-10-09 15.22 15.41 14.63 14.69 5.5M
2023-10-06 16.14 16.27 14.72 14.93 8.2M
2023-10-05 15.86 16.36 15.73 15.80 6.6M
2023-10-04 16.42 16.42 15.71 15.87 7.1M
2023-10-03 15.99 16.69 15.60 16.46 7.9M
2023-10-02 16.14 16.21 15.51 15.63 8.2M
2023-09-29 15.81 16.32 15.58 16.16 6.0M
2023-09-28 16.91 17.13 15.99 16.30 9.4M
2023-09-27 16.53 17.14 16.37 16.64 9.2M
2023-09-26 16.17 16.88 16.15 16.69 6.1M
2023-09-25 16.10 16.24 15.78 15.83 4.0M
2023-09-22 15.88 16.09 15.55 16.00 5.8M
2023-09-21 15.87 16.10 15.54 16.08 6.5M
2023-09-20 14.55 15.38 14.50 15.38 5.7M
2023-09-19 14.83 15.07 14.56 14.66 5.0M
2023-09-18 15.14 15.15 14.64 14.80 4.0M
2023-09-15 14.29 15.10 14.29 15.00 5.7M
2023-09-14 14.23 14.47 14.05 14.18 2.0M
2023-09-13 14.59 14.71 14.22 14.47 3.3M
2023-09-12 14.14 14.64 14.01 14.57 6.5M
2023-09-11 13.65 14.18 13.60 13.80 2.7M
2023-09-08 14.07 14.13 13.74 14.02 3.3M
2023-09-07 14.23 14.40 14.00 14.09 3.2M
2023-09-06 13.20 13.73 13.12 13.47 3.0M
2023-09-05 13.34 13.44 12.95 13.06 2.8M
2023-09-01 13.05 13.40 13.03 13.18 2.9M
2023-08-31 13.43 13.45 13.15 13.33 3.4M
2023-08-30 13.82 13.94 13.44 13.48 2.9M
2023-08-29 14.82 14.85 13.75 13.83 3.2M
2023-08-28 14.70 15.02 14.57 14.66 3.0M
2023-08-25 15.34 15.72 14.77 15.01 5.0M
2023-08-24 13.97 15.52 13.93 15.47 4.8M
2023-08-23 15.22 15.22 14.34 14.48 3.6M
2023-08-22 14.83 15.40 14.78 15.25 2.9M
2023-08-21 15.87 15.94 15.13 15.21 4.6M
2023-08-18 16.76 16.76 15.96 16.16 4.9M
2023-08-17 15.56 16.28 15.46 16.19 4.1M
2023-08-16 15.40 15.73 15.13 15.72 4.3M
2023-08-15 15.00 15.39 14.82 15.28 3.3M
2023-08-14 15.65 15.75 14.83 14.83 3.5M
2023-08-11 15.53 15.74 15.31 15.56 5.0M
2023-08-10 14.85 15.45 14.48 15.21 4.7M
2023-08-09 14.61 15.37 14.59 15.24 3.9M
2023-08-08 14.64 15.07 14.59 14.65 3.4M
2023-08-07 14.26 14.62 14.09 14.29 3.3M
2023-08-04 14.00 14.49 13.74 14.42 5.0M
2023-08-03 14.00 14.03 13.60 13.86 5.2M
2023-08-02 13.05 13.79 13.04 13.65 4.2M
2023-08-01 12.89 12.99 12.63 12.71 1.4M
2023-07-31 12.80 12.99 12.73 12.77 1.8M
2023-07-28 13.04 13.10 12.73 12.85 5.7M
2023-07-27 12.74 13.55 12.61 13.37 6.5M
2023-07-26 13.15 13.51 13.04 13.24 5.9M
2023-07-25 13.09 13.09 12.60 12.74 2.2M
2023-07-24 13.07 13.33 12.98 13.16 2.4M
2023-07-21 12.95 13.28 12.77 13.26 4.6M
2023-07-20 12.72 13.33 12.53 13.20 5.2M
2023-07-19 12.23 12.58 12.11 12.44 3.3M
2023-07-18 12.87 13.06 12.16 12.33 3.1M
2023-07-17 13.21 13.25 12.67 12.78 2.1M
2023-07-14 13.11 13.39 12.82 13.27 2.1M
2023-07-13 13.49 13.54 13.12 13.22 1.8M
2023-07-12 13.77 14.02 13.52 13.71 2.8M
2023-07-11 14.18 14.62 14.16 14.20 2.0M
2023-07-10 14.56 14.72 14.28 14.28 2.0M
2023-07-07 14.30 14.42 13.88 14.40 2.7M
2023-07-06 14.50 14.63 14.16 14.19 3.8M
2023-07-05 14.12 14.13 13.76 14.07 2.4M
2023-07-03 13.74 14.02 13.70 13.80 1.2M
2023-06-30 13.93 14.00 13.60 13.71 2.8M
2023-06-29 14.45 14.64 14.29 14.37 2.1M
2023-06-28 14.72 14.73 14.20 14.45 2.8M
2023-06-27 15.17 15.23 14.34 14.46 2.7M
2023-06-26 15.05 15.38 14.60 15.37 2.1M
2023-06-23 15.10 15.21 14.77 15.02 3.1M
2023-06-22 15.12 15.12 14.52 14.54 2.8M
2023-06-21 14.43 15.01 14.33 14.88 2.5M
2023-06-20 14.40 14.66 14.14 14.43 3.0M
2023-06-16 13.39 14.18 13.38 14.12 3.1M
2023-06-15 14.50 14.50 13.59 13.79 3.5M
2023-06-14 14.81 14.97 14.30 14.31 3.4M
2023-06-13 14.66 15.13 14.55 14.75 2.5M
2023-06-12 15.79 15.84 15.03 15.04 2.0M
2023-06-09 16.07 16.23 15.59 16.08 2.4M
2023-06-08 16.78 16.81 16.22 16.28 1.9M
2023-06-07 16.17 16.93 15.84 16.81 2.8M
2023-06-06 16.19 16.44 15.99 16.09 2.7M
2023-06-05 15.82 16.16 15.53 16.09 2.6M
2023-06-02 15.78 16.13 15.58 15.78 2.5M
2023-06-01 16.57 16.88 15.84 16.07 2.2M
2023-05-31 16.45 16.57 15.98 16.55 2.2M
2023-05-30 15.65 16.25 15.43 16.12 3.8M
2023-05-26 17.77 17.77 16.30 16.40 2.5M
2023-05-25 18.58 18.92 17.65 17.89 2.9M
2023-05-24 20.24 20.51 19.95 20.18 1.9M
2023-05-23 19.21 19.77 18.98 19.74 1.5M
2023-05-22 19.20 19.26 18.75 18.92 1.7M
2023-05-19 18.99 19.20 18.86 19.02 1.4M
2023-05-18 20.13 20.13 18.87 18.95 2.5M
2023-05-17 20.75 21.02 20.07 20.16 1.4M
2023-05-16 21.20 21.20 20.67 21.02 0.9M
2023-05-15 21.48 21.76 21.06 21.06 1.4M
2023-05-12 21.46 22.08 21.30 21.57 1.9M
2023-05-11 21.26 21.90 21.26 21.50 1.3M
2023-05-10 21.39 21.81 21.02 21.15 2.0M
2023-05-09 21.80 22.02 21.69 21.96 0.9M
2023-05-08 21.58 21.85 21.40 21.44 0.9M
2023-05-05 22.44 22.56 21.17 21.42 1.9M
2023-05-04 23.08 23.40 22.66 23.14 1.7M
2023-05-03 22.14 22.82 21.70 22.76 2.2M
2023-05-02 21.56 22.54 21.47 22.23 1.8M
2023-05-01 21.69 21.77 21.28 21.62 0.9M
2023-04-28 22.32 22.42 21.61 21.62 1.6M
2023-04-27 23.53 23.66 22.28 22.34 1.5M
2023-04-26 23.50 23.99 23.02 23.79 2.5M
2023-04-25 23.77 24.94 23.65 24.94 1.5M
2023-04-24 23.37 23.93 23.05 23.40 1.1M
2023-04-21 23.15 23.54 22.99 23.09 1.2M
2023-04-20 23.01 23.13 22.18 22.84 1.1M
2023-04-19 22.77 22.87 22.25 22.39 0.8M
2023-04-18 21.89 22.47 21.70 22.17 1.0M
2023-04-17 22.54 22.90 22.22 22.36 1.5M
2023-04-14 22.66 23.19 22.08 22.63 1.6M
2023-04-13 23.29 23.34 22.12 22.23 1.2M
2023-04-12 22.61 23.62 22.44 23.52 1.4M
2023-04-11 22.55 23.21 22.55 23.10 1.5M
2023-04-10 23.12 23.46 22.46 22.48 3.6M
2023-04-06 23.31 23.59 22.33 22.42 1.3M
2023-04-05 22.35 23.24 22.27 22.78 2.8M
2023-04-04 21.53 22.22 21.32 21.97 1.5M
2023-04-03 21.89 22.22 21.54 21.60 1.5M
2023-03-31 22.55 22.65 21.45 21.54 1.5M
2023-03-30 22.61 22.92 22.34 22.47 1.4M
2023-03-29 23.93 23.97 23.07 23.25 1.5M
2023-03-28 24.59 25.45 24.55 24.79 0.9M
2023-03-27 23.76 24.62 23.52 24.44 1.2M
2023-03-24 24.27 24.75 23.83 23.83 1.9M
2023-03-23 24.32 24.77 23.00 24.02 2.6M
2023-03-22 24.56 25.26 23.06 25.24 1.9M
2023-03-21 24.74 25.50 24.37 24.46 1.1M
2023-03-20 25.75 26.30 25.29 25.37 1.5M
2023-03-17 25.28 26.00 24.65 25.54 2.1M
2023-03-16 28.11 28.35 25.33 25.40 3.4M
2023-03-15 28.67 29.11 27.68 27.77 2.8M
2023-03-14 28.69 29.07 27.48 27.86 1.9M
2023-03-13 30.82 31.49 28.58 29.83 3.1M
2023-03-10 28.72 30.66 28.71 30.31 3.7M
2023-03-09 27.38 28.92 26.52 28.73 2.9M
2023-03-08 27.96 28.46 27.46 27.57 1.7M
2023-03-07 27.27 28.46 26.99 28.26 1.8M
2023-03-06 27.15 27.30 26.09 27.20 1.6M
2023-03-03 28.89 29.02 27.62 27.64 1.9M
2023-03-02 31.10 31.10 29.19 29.47 1.9M
2023-03-01 29.94 30.86 29.69 30.60 1.3M
2023-02-28 29.98 30.17 29.07 29.94 1.0M
2023-02-27 29.24 29.87 28.82 29.72 1.2M
2023-02-24 30.13 30.67 29.82 30.18 2.3M
2023-02-23 28.47 29.90 28.28 28.63 2.1M
2023-02-22 29.90 30.50 29.35 30.09 1.6M
2023-02-21 29.00 30.01 28.57 29.95 1.8M
2023-02-17 27.70 28.64 27.42 27.94 2.3M
2023-02-16 26.52 26.96 25.82 26.93 2.9M
2023-02-15 26.41 26.56 25.53 25.55 1.2M
2023-02-14 26.63 27.08 25.44 25.97 2.5M
2023-02-13 27.35 27.37 26.03 26.23 1.2M
2023-02-10 27.94 28.42 27.37 27.68 1.8M
2023-02-09 25.80 27.55 25.42 27.18 2.2M
2023-02-08 25.79 26.93 25.30 26.78 1.6M
2023-02-07 27.83 27.85 25.53 25.83 2.4M
2023-02-06 27.84 28.21 27.20 27.92 2.1M
2023-02-03 27.70 27.74 25.65 26.91 3.6M
2023-02-02 27.11 27.53 25.76 26.26 3.0M
2023-02-01 30.70 31.25 27.81 28.57 2.2M
2023-01-31 32.04 32.10 30.68 30.72 1.3M
2023-01-30 31.72 32.12 30.97 32.04 1.7M
2023-01-27 31.24 31.28 29.65 30.35 2.0M
2023-01-26 31.10 32.26 30.60 30.69 2.3M
2023-01-25 33.55 34.47 31.94 32.22 2.9M
2023-01-24 32.51 32.57 31.61 32.02 1.2M
2023-01-23 33.74 34.04 31.31 31.91 2.2M
2023-01-20 36.77 37.09 34.16 34.24 1.6M
2023-01-19 36.88 37.60 36.18 37.25 2.2M
2023-01-18 34.06 35.99 33.46 35.93 1.4M
2023-01-17 35.10 35.34 33.97 34.59 0.9M
2023-01-13 36.41 36.59 34.90 35.07 1.4M
2023-01-12 35.78 37.25 34.80 35.30 2.1M
2023-01-11 37.62 38.03 36.10 36.12 1.3M
2023-01-10 39.10 39.67 37.86 38.09 1.0M
2023-01-09 39.05 39.07 36.55 38.80 1.7M
2023-01-06 42.78 44.42 39.54 40.18 2.1M
2023-01-05 41.80 44.16 41.80 43.99 1.9M
2023-01-04 41.15 42.89 40.70 41.55 1.3M
2023-01-03 39.71 42.67 38.50 41.78 2.3M