Direxion Daily Semiconductor Bear 3X Shares (SOXS)

SOXS
🏛️ 美国 →
5.31
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 41.21 42.06 39.45 39.51 19.5M
2022-12-29 41.55 41.99 38.84 39.30 27.9M
2022-12-28 42.58 44.14 41.04 43.60 24.3M
2022-12-27 40.48 42.32 40.45 41.86 23.1M
2022-12-23 40.70 41.97 39.58 39.66 27.7M
2022-12-22 37.21 41.79 37.21 39.70 38.6M
2022-12-21 37.32 37.43 34.97 35.29 22.8M
2022-12-20 38.63 38.92 36.87 37.96 20.6M
2022-12-19 35.92 38.39 35.83 37.35 22.0M
2022-12-16 35.67 37.01 34.80 35.97 26.0M
2022-12-15 33.13 35.26 32.70 35.06 32.9M
2022-12-14 30.03 32.19 28.96 31.18 31.8M
2022-12-13 27.20 31.00 26.80 29.79 43.5M
2022-12-12 33.60 34.20 31.31 31.32 21.9M
2022-12-09 32.74 33.54 31.48 33.23 25.4M
2022-12-08 34.61 35.36 32.15 32.30 25.8M
2022-12-07 36.14 36.30 34.51 35.16 22.1M
2022-12-06 32.90 36.03 32.85 35.15 26.0M
2022-12-05 32.35 33.81 31.46 32.86 22.3M
2022-12-02 33.05 33.47 31.57 31.79 33.2M
2022-12-01 29.49 31.92 29.38 30.71 32.1M
2022-11-30 36.27 37.23 29.95 30.01 38.4M
2022-11-29 35.98 37.27 35.20 36.53 23.9M
2022-11-28 34.88 36.86 33.82 36.28 25.5M
2022-11-25 32.73 33.63 32.59 33.63 12.4M
2022-11-23 33.50 33.65 31.31 32.37 34.1M
2022-11-22 35.96 36.79 33.41 33.44 24.6M
2022-11-21 36.17 37.11 35.82 36.73 23.2M
2022-11-18 33.56 36.19 33.39 34.97 27.7M
2022-11-17 38.52 38.58 34.73 35.16 44.8M
2022-11-16 34.28 36.69 34.14 36.17 36.1M
2022-11-15 30.90 33.62 30.55 32.00 45.9M
2022-11-14 34.64 35.22 33.23 35.07 25.9M
2022-11-11 36.91 38.27 33.40 33.89 31.7M
2022-11-10 45.17 46.60 37.11 37.77 35.6M
2022-11-09 52.09 54.78 51.68 54.61 19.1M
2022-11-08 50.34 53.06 47.80 49.91 21.5M
2022-11-07 55.26 57.64 52.55 53.06 10.2M
2022-11-04 59.37 61.81 56.56 56.82 21.1M
2022-11-03 67.17 69.09 63.23 66.23 16.0M
2022-11-02 57.03 63.84 53.89 63.58 20.0M
2022-11-01 56.00 59.17 55.28 58.05 11.1M
2022-10-31 57.14 60.32 56.85 59.39 11.7M
2022-10-28 63.01 63.50 55.57 55.81 15.0M
2022-10-27 59.03 63.48 57.15 63.28 13.6M
2022-10-26 61.76 62.82 55.89 60.12 17.3M
2022-10-25 61.76 62.10 56.98 58.39 13.8M
2022-10-24 62.87 67.03 61.67 62.29 14.4M
2022-10-21 72.04 72.81 62.87 63.50 18.1M
2022-10-20 71.57 72.55 64.60 71.16 17.3M
2022-10-19 75.63 76.50 70.50 72.44 11.5M
2022-10-18 68.02 78.04 66.25 74.27 16.8M
2022-10-17 73.62 76.77 71.35 75.25 13.1M
2022-10-14 68.20 80.60 68.15 80.05 17.4M
2022-10-13 87.29 89.59 66.52 70.63 29.1M
2022-10-12 75.70 78.64 74.65 77.72 14.2M
2022-10-11 73.19 78.37 71.40 75.59 21.0M
2022-10-10 63.83 72.25 63.66 69.73 19.7M
2022-10-07 58.36 64.12 57.87 63.21 21.2M
2022-10-06 52.78 54.10 50.10 53.72 16.8M
2022-10-05 56.82 58.30 51.28 52.72 19.0M
2022-10-04 57.39 57.50 53.99 54.20 16.0M
2022-10-03 67.85 69.57 60.58 62.71 14.8M
2022-09-30 69.71 70.73 64.37 70.73 13.8M
2022-09-29 64.46 69.76 64.11 67.09 15.3M
2022-09-28 65.44 66.25 60.39 61.25 13.4M
2022-09-27 62.37 66.80 60.63 63.71 12.0M
2022-09-26 63.59 66.05 60.57 65.77 12.0M
2022-09-23 62.90 66.10 62.09 63.00 17.1M
2022-09-22 56.82 61.37 56.10 60.44 15.4M
2022-09-21 53.95 55.75 48.61 55.67 20.6M
2022-09-20 53.60 55.41 52.83 54.39 10.5M
2022-09-19 54.95 55.09 51.29 52.01 12.8M
2022-09-16 55.44 56.92 52.75 52.89 17.9M
2022-09-15 52.33 54.93 50.52 53.69 23.8M
2022-09-14 52.24 53.73 50.18 51.20 20.2M
2022-09-13 49.88 53.56 48.83 53.14 25.7M
2022-09-12 44.76 46.40 44.08 44.78 15.2M
2022-09-09 46.75 46.97 44.66 45.27 20.0M
2022-09-08 52.84 53.99 48.34 48.76 16.8M
2022-09-07 53.83 54.86 50.10 51.42 13.8M
2022-09-06 52.02 55.45 51.54 54.05 15.4M
2022-09-02 48.44 53.11 47.31 52.47 20.8M
2022-09-01 51.53 55.16 50.70 50.90 23.3M
2022-08-31 45.91 49.26 45.91 48.11 18.3M
2022-08-30 43.63 48.18 43.40 46.72 23.7M
2022-08-29 43.83 45.20 42.26 44.99 20.4M
2022-08-26 36.44 42.58 36.20 42.49 25.0M
2022-08-25 40.68 40.68 36.11 36.11 21.3M
2022-08-24 41.05 42.22 40.28 40.75 13.8M
2022-08-23 41.64 41.87 39.10 40.83 15.8M
2022-08-22 39.71 42.20 39.50 41.72 19.5M
2022-08-19 35.99 37.97 35.51 37.49 21.4M
2022-08-18 36.92 37.32 33.76 34.62 24.5M
2022-08-17 36.16 38.60 36.10 37.25 23.4M
2022-08-16 34.11 35.76 33.69 34.62 20.1M
2022-08-15 34.53 35.14 33.32 33.58 15.3M
2022-08-12 36.42 36.95 33.69 33.92 16.3M
2022-08-11 36.14 37.51 34.00 37.36 17.6M
2022-08-10 39.09 40.78 36.89 37.05 16.3M
2022-08-09 39.85 43.96 39.75 42.54 19.0M
2022-08-08 37.23 38.95 35.96 37.38 16.5M
2022-08-05 36.63 37.20 34.80 35.65 17.0M
2022-08-04 35.88 36.24 34.53 34.78 12.1M
2022-08-03 38.79 38.99 35.38 35.71 12.1M
2022-08-02 39.90 40.48 37.05 38.89 13.5M
2022-08-01 39.93 40.69 37.57 38.71 14.1M
2022-07-29 41.69 42.18 38.75 39.08 13.7M
2022-07-28 41.35 43.98 39.74 40.04 13.8M
2022-07-27 45.66 46.04 40.34 41.56 14.2M
2022-07-26 46.87 48.72 46.11 48.33 12.0M
2022-07-25 46.10 48.16 45.78 46.04 12.8M
2022-07-22 42.40 46.17 42.27 45.16 18.8M
2022-07-21 43.37 45.30 41.84 41.95 15.4M
2022-07-20 47.97 48.81 43.39 43.88 15.3M
2022-07-19 52.47 52.95 46.83 47.82 12.7M
2022-07-18 51.92 56.11 50.60 55.18 9.3M
2022-07-15 56.06 58.89 54.31 54.38 5.9M
2022-07-14 63.17 65.98 57.91 58.66 8.3M
2022-07-13 67.88 68.22 61.18 62.56 7.5M
2022-07-12 62.95 65.25 61.64 63.91 6.3M
2022-07-11 62.96 65.54 62.04 64.41 7.1M
2022-07-08 63.77 64.34 58.95 60.06 8.6M
2022-07-07 65.41 65.64 60.02 61.01 7.7M
2022-07-06 71.58 73.78 68.00 70.48 4.6M
2022-07-05 79.16 80.31 71.64 71.70 6.5M
2022-07-01 70.00 75.88 68.50 73.44 8.7M
2022-06-30 66.50 69.30 62.51 66.13 8.5M
2022-06-29 61.99 65.98 61.83 63.85 7.5M
2022-06-28 54.58 59.83 52.57 59.66 7.2M
2022-06-27 53.55 56.80 53.06 55.21 5.5M
2022-06-24 60.45 61.00 55.15 55.19 6.1M
2022-06-23 61.18 66.52 60.94 63.59 6.0M
2022-06-22 63.33 63.82 59.63 62.29 6.3M
2022-06-21 61.63 61.65 57.35 60.29 4.3M
2022-06-17 66.02 70.26 64.11 65.63 8.7M
2022-06-16 61.19 68.44 61.04 66.44 10.3M
2022-06-15 57.12 60.45 53.14 56.03 7.8M
2022-06-14 58.49 61.57 57.57 59.28 9.3M
2022-06-13 56.63 60.97 55.22 60.50 13.9M
2022-06-10 48.82 51.75 47.63 51.55 12.9M
2022-06-09 44.09 46.50 41.74 46.47 10.1M
2022-06-08 40.92 43.75 40.43 43.00 10.1M
2022-06-07 42.93 43.74 39.96 40.21 9.0M
2022-06-06 39.04 42.15 38.50 41.32 9.6M
2022-06-03 40.57 42.02 39.95 41.38 12.3M
2022-06-02 43.20 43.33 38.02 38.10 10.9M
2022-06-01 39.95 44.27 39.35 42.66 12.6M
2022-05-31 40.32 42.50 39.58 40.68 12.2M
2022-05-27 43.58 43.58 39.82 40.14 12.3M
2022-05-26 52.98 53.50 45.00 45.59 13.2M
2022-05-25 55.98 55.99 50.16 51.60 9.9M
2022-05-24 53.16 56.48 52.87 54.88 11.7M
2022-05-23 52.75 54.03 50.52 51.04 9.8M
2022-05-20 48.64 58.53 48.51 51.75 17.6M
2022-05-19 51.78 52.87 47.63 51.45 12.8M
2022-05-18 46.10 51.16 44.40 50.58 13.8M
2022-05-17 47.56 48.18 43.70 44.01 14.1M
2022-05-16 50.89 52.18 49.31 51.72 8.3M
2022-05-13 55.15 56.31 48.16 49.34 10.0M
2022-05-12 61.40 63.21 56.85 58.57 8.8M
2022-05-11 56.24 59.96 52.16 59.50 11.0M
2022-05-10 53.55 58.68 51.35 54.38 9.4M
2022-05-09 54.30 59.63 52.49 58.81 13.3M
2022-05-06 51.11 53.77 47.65 50.97 11.0M
2022-05-05 45.64 51.55 45.52 49.47 13.0M
2022-05-04 48.01 52.63 43.18 43.38 9.4M
2022-05-03 50.70 51.89 47.94 49.04 7.1M
2022-05-02 55.91 57.24 50.20 50.41 8.1M
2022-04-29 52.26 56.53 49.02 56.23 10.4M
2022-04-28 56.11 58.39 47.77 49.69 10.9M
2022-04-27 60.96 61.05 55.33 59.72 7.9M
2022-04-26 53.85 58.92 53.52 58.66 11.1M
2022-04-25 55.77 56.47 51.72 51.92 8.8M
2022-04-22 51.83 54.88 50.55 54.68 7.3M
2022-04-21 45.62 51.97 44.00 51.32 9.7M
2022-04-20 44.81 47.89 43.61 47.42 7.4M
2022-04-19 51.00 51.78 46.78 47.02 6.8M
2022-04-18 54.01 54.20 48.96 50.25 8.4M
2022-04-14 48.24 53.39 48.16 53.25 6.5M
2022-04-13 51.64 52.50 48.05 48.95 6.7M
2022-04-12 49.06 53.40 47.55 52.77 9.5M
2022-04-11 51.38 52.46 50.05 52.16 7.2M
2022-04-08 46.82 49.31 46.70 49.08 9.9M
2022-04-07 46.20 48.58 44.40 45.80 10.5M
2022-04-06 45.57 47.04 43.68 45.85 13.8M
2022-04-05 38.58 43.08 38.41 42.86 11.1M
2022-04-04 39.18 39.67 37.42 37.69 5.5M
2022-04-01 36.86 41.17 36.55 39.55 14.6M
2022-03-31 35.13 37.62 34.55 37.44 12.4M
2022-03-30 32.70 35.48 32.31 35.00 10.2M
2022-03-29 32.62 34.03 31.73 31.97 12.5M
2022-03-28 35.85 37.20 34.27 34.27 12.8M
2022-03-25 3.49 3.69 3.46 3.49 74.3M
2022-03-24 3.98 4.03 3.49 3.50 84.9M
2022-03-23 3.93 4.11 3.78 4.10 80.0M
2022-03-22 3.88 3.92 3.68 3.82 64.0M
2022-03-21 3.89 4.09 3.79 3.88 86.6M
2022-03-18 4.18 4.27 3.81 3.86 68.1M
2022-03-17 4.30 4.42 4.11 4.12 58.1M
2022-03-16 4.72 4.86 4.21 4.22 99.3M
2022-03-15 5.53 5.67 4.91 4.96 60.8M
2022-03-14 5.26 5.81 5.19 5.70 63.1M
2022-03-11 4.69 5.25 4.66 5.22 54.6M
2022-03-10 4.88 5.18 4.85 4.91 63.9M
2022-03-09 4.77 4.94 4.51 4.63 66.2M
2022-03-08 5.50 5.78 4.66 5.28 91.2M
2022-03-07 4.82 5.61 4.74 5.59 50.9M
2022-03-04 4.66 5.03 4.53 4.85 60.4M
2022-03-03 4.17 4.60 4.17 4.52 69.1M
2022-03-02 4.61 4.63 4.16 4.25 53.4M
2022-03-01 4.29 4.85 4.22 4.71 61.6M
2022-02-28 4.33 4.50 4.13 4.27 74.9M
2022-02-25 4.37 4.58 4.18 4.19 67.5M
2022-02-24 5.49 5.55 4.37 4.40 89.6M
2022-02-23 4.45 4.98 4.30 4.95 80.4M
2022-02-22 4.67 4.83 4.28 4.61 94.6M
2022-02-18 4.36 4.71 4.32 4.50 80.8M
2022-02-17 4.10 4.40 4.08 4.38 76.9M
2022-02-16 4.07 4.19 3.90 3.94 64.1M
2022-02-15 4.43 4.45 3.93 3.93 71.4M
2022-02-14 4.69 4.92 4.44 4.73 64.3M
2022-02-11 4.09 4.83 4.00 4.73 77.8M
2022-02-10 4.04 4.18 3.69 4.13 88.7M
2022-02-09 4.02 4.17 3.76 3.78 57.0M
2022-02-08 4.58 4.60 4.14 4.20 59.6M
2022-02-07 4.47 4.57 4.30 4.50 47.7M
2022-02-04 4.68 4.84 4.38 4.50 56.0M
2022-02-03 4.37 4.64 4.17 4.59 65.9M
2022-02-02 4.13 4.33 4.03 4.05 82.7M
2022-02-01 4.39 4.74 4.35 4.37 64.6M
2022-01-31 5.30 5.40 4.50 4.51 53.3M
2022-01-28 5.77 6.23 5.39 5.40 57.4M
2022-01-27 4.86 5.77 4.86 5.72 54.8M
2022-01-26 4.84 5.30 4.38 5.02 72.4M
2022-01-25 5.14 5.38 4.95 5.30 58.2M
2022-01-24 5.28 5.74 4.73 4.73 76.6M
2022-01-21 4.76 4.97 4.39 4.95 71.5M
2022-01-20 4.19 4.72 4.09 4.71 62.7M
2022-01-19 3.86 4.30 3.77 4.29 62.3M
2022-01-18 3.67 3.97 3.65 3.93 50.3M
2022-01-14 3.84 3.85 3.47 3.48 53.3M
2022-01-13 3.35 3.78 3.26 3.74 54.5M
2022-01-12 3.48 3.62 3.40 3.50 38.9M
2022-01-11 3.85 3.92 3.57 3.57 31.3M
2022-01-10 3.93 4.19 3.77 3.78 53.4M
2022-01-07 3.52 3.84 3.47 3.80 31.5M
2022-01-06 3.60 3.71 3.45 3.49 34.1M
2022-01-05 3.34 3.59 3.24 3.58 38.0M
2022-01-04 3.19 3.49 3.12 3.26 34.7M
2022-01-03 3.37 3.40 3.22 3.22 21.5M