ProShares Short Dow30 (DOG)

DOG
🏛️ 美国 →
24.39
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 29.69 29.82 29.65 29.70 1.2M
2023-12-28 29.72 29.72 29.63 29.66 0.7M
2023-12-27 29.81 29.83 29.67 29.69 1.1M
2023-12-26 29.91 29.91 29.72 29.78 0.3M
2023-12-22 29.90 29.99 29.77 29.89 1.3M
2023-12-21 29.94 30.09 29.85 29.87 1.1M
2023-12-20 29.80 30.11 29.66 30.10 0.9M
2023-12-19 30.32 30.32 30.13 30.14 0.4M
2023-12-18 30.29 30.34 30.26 30.33 0.6M
2023-12-15 30.42 30.44 30.28 30.34 0.9M
2023-12-14 30.39 30.51 30.32 30.35 1.1M
2023-12-13 30.89 30.93 30.46 30.47 1.1M
2023-12-12 30.98 31.06 30.87 30.89 0.3M
2023-12-11 31.16 31.17 31.02 31.04 0.8M
2023-12-08 31.27 31.31 31.11 31.16 0.6M
2023-12-07 31.25 31.33 31.21 31.25 0.6M
2023-12-06 31.15 31.32 31.09 31.30 0.9M
2023-12-05 31.22 31.32 31.20 31.22 0.5M
2023-12-04 31.29 31.29 31.12 31.16 0.6M
2023-12-01 31.37 31.38 31.09 31.12 0.9M
2023-11-30 31.66 31.68 31.35 31.37 0.8M
2023-11-29 31.79 31.85 31.69 31.81 0.5M
2023-11-28 31.91 31.95 31.77 31.85 0.4M
2023-11-27 31.89 31.97 31.86 31.92 0.4M
2023-11-24 31.92 31.93 31.86 31.86 0.1M
2023-11-22 32.04 32.06 31.92 31.96 0.6M
2023-11-21 32.07 32.15 32.07 32.11 0.3M
2023-11-20 32.26 32.26 31.96 32.03 0.5M
2023-11-17 32.17 32.27 32.15 32.22 0.6M
2023-11-16 32.25 32.32 32.14 32.20 0.7M
2023-11-15 32.26 32.28 32.11 32.16 0.8M
2023-11-14 32.43 32.49 32.22 32.33 1.0M
2023-11-13 32.89 32.91 32.72 32.79 0.5M
2023-11-10 33.05 33.19 32.80 32.83 0.8M
2023-11-09 32.91 33.23 32.91 33.19 0.8M
2023-11-08 32.89 33.09 32.85 32.98 0.7M
2023-11-07 33.00 33.05 32.89 32.93 0.6M
2023-11-06 32.98 33.08 32.92 32.97 0.6M
2023-11-03 33.05 33.12 32.91 33.01 0.7M
2023-11-02 33.56 33.60 33.20 33.22 0.8M
2023-11-01 33.95 34.03 33.71 33.76 1.4M
2023-10-31 34.12 34.25 33.97 33.99 0.7M
2023-10-30 34.40 34.41 34.02 34.09 0.9M
2023-10-27 34.25 34.74 34.25 34.64 1.4M
2023-10-26 34.00 34.29 33.92 34.25 0.9M
2023-10-25 33.77 34.01 33.73 33.96 0.8M
2023-10-24 33.89 34.00 33.71 33.84 0.6M
2023-10-23 33.98 34.09 33.75 34.05 1.0M
2023-10-20 33.63 33.85 33.55 33.84 1.0M
2023-10-19 33.30 33.60 33.12 33.55 1.2M
2023-10-18 33.00 33.35 32.97 33.29 1.0M
2023-10-17 33.11 33.11 32.81 32.96 0.6M
2023-10-16 33.06 33.10 32.86 32.96 0.6M
2023-10-13 33.18 33.37 32.98 33.26 1.0M
2023-10-12 33.04 33.46 33.04 33.29 0.6M
2023-10-11 33.09 33.28 33.02 33.10 0.4M
2023-10-10 33.16 33.28 33.00 33.14 0.7M
2023-10-09 33.60 33.62 33.25 33.27 0.6M
2023-10-06 33.84 34.04 33.31 33.46 1.1M
2023-10-05 33.80 33.93 33.70 33.76 0.8M
2023-10-04 33.84 33.98 33.71 33.74 0.8M
2023-10-03 33.56 33.93 33.45 33.85 1.0M
2023-10-02 33.39 33.62 33.34 33.42 1.0M
2023-09-29 32.95 33.43 32.94 33.33 1.2M
2023-09-28 33.27 33.35 33.04 33.15 1.0M
2023-09-27 33.11 33.48 33.08 33.25 1.1M
2023-09-26 33.00 33.22 32.92 33.17 0.8M
2023-09-25 32.92 33.01 32.78 32.79 0.7M
2023-09-22 32.72 32.84 32.64 32.81 0.5M
2023-09-21 32.46 32.72 32.43 32.70 0.6M
2023-09-20 32.18 32.35 32.03 32.34 0.6M
2023-09-19 32.61 32.85 32.59 32.66 0.3M
2023-09-18 32.53 32.62 32.46 32.54 0.3M
2023-09-15 32.34 32.58 32.28 32.55 0.6M
2023-09-14 32.38 32.47 32.19 32.26 0.5M
2023-09-13 32.47 32.62 32.38 32.56 0.4M
2023-09-12 32.54 32.56 32.29 32.49 0.3M
2023-09-11 32.40 32.54 32.34 32.45 0.3M
2023-09-08 32.60 32.63 32.49 32.54 0.3M
2023-09-07 32.72 32.72 32.55 32.60 0.3M
2023-09-06 32.51 32.79 32.51 32.64 0.4M
2023-09-05 32.26 32.45 32.24 32.45 0.3M
2023-09-01 32.17 32.36 32.13 32.26 0.4M
2023-08-31 32.07 32.35 32.03 32.35 1.0M
2023-08-30 32.19 32.25 32.05 32.18 0.8M
2023-08-29 32.53 32.53 32.22 32.23 1.0M
2023-08-28 32.55 32.61 32.42 32.51 1.0M
2023-08-25 32.80 33.01 32.61 32.71 1.2M
2023-08-24 32.62 32.94 32.37 32.93 0.6M
2023-08-23 32.68 32.70 32.50 32.56 0.5M
2023-08-22 32.55 32.76 32.52 32.72 0.9M
2023-08-21 32.49 32.76 32.46 32.54 0.7M
2023-08-18 32.70 32.72 32.42 32.50 0.9M
2023-08-17 32.21 32.56 32.15 32.54 1.3M
2023-08-16 32.14 32.27 31.93 32.26 0.9M
2023-08-15 31.91 32.13 31.88 32.08 0.8M
2023-08-14 31.81 31.89 31.74 31.76 0.4M
2023-08-11 31.94 31.98 31.71 31.77 0.7M
2023-08-10 31.73 31.92 31.49 31.85 1.1M
2023-08-09 31.74 31.95 31.68 31.90 0.8M
2023-08-08 31.78 32.00 31.70 31.72 0.8M
2023-08-07 31.82 31.82 31.56 31.57 0.6M
2023-08-04 31.72 31.97 31.55 31.93 0.9M
2023-08-03 31.82 31.87 31.67 31.79 0.9M
2023-08-02 31.56 31.76 31.50 31.72 1.3M
2023-08-01 31.48 31.49 31.35 31.40 0.5M
2023-07-31 31.53 31.56 31.44 31.45 0.7M
2023-07-28 31.53 31.62 31.44 31.54 0.7M
2023-07-27 31.39 31.73 31.36 31.67 0.8M
2023-07-26 31.62 31.62 31.35 31.44 1.0M
2023-07-25 31.55 31.58 31.43 31.50 1.1M
2023-07-24 31.64 31.65 31.49 31.52 0.6M
2023-07-21 31.62 31.72 31.59 31.69 0.4M
2023-07-20 31.75 31.76 31.54 31.68 1.0M
2023-07-19 31.84 31.84 31.65 31.81 0.9M
2023-07-18 32.28 32.31 31.88 31.91 0.7M
2023-07-17 32.36 32.40 32.17 32.24 0.3M
2023-07-14 32.25 32.36 32.23 32.30 0.5M
2023-07-13 32.37 32.43 32.32 32.40 0.3M
2023-07-12 32.29 32.47 32.21 32.43 0.8M
2023-07-11 32.68 32.76 32.48 32.51 0.5M
2023-07-10 33.00 33.02 32.79 32.79 0.5M
2023-07-07 32.93 33.01 32.70 32.98 0.5M
2023-07-06 32.70 32.94 32.65 32.81 0.6M
2023-07-05 32.50 32.50 32.37 32.44 0.3M
2023-07-03 32.40 32.44 32.28 32.33 0.1M
2023-06-30 32.39 32.42 32.26 32.33 0.5M
2023-06-29 32.83 32.85 32.55 32.57 0.7M
2023-06-28 32.78 32.90 32.76 32.80 1.0M
2023-06-27 32.93 32.93 32.69 32.74 0.8M
2023-06-26 32.96 33.04 32.84 32.92 0.7M
2023-06-23 32.92 33.00 32.82 32.92 0.4M
2023-06-22 32.73 32.79 32.64 32.70 0.4M
2023-06-21 32.65 32.73 32.53 32.66 0.6M
2023-06-20 32.82 33.04 32.80 32.90 0.5M
2023-06-16 32.43 32.68 32.39 32.65 0.7M
2023-06-15 32.98 32.98 32.46 32.54 0.9M
2023-06-14 32.83 33.13 32.78 32.94 1.1M
2023-06-13 32.80 32.81 32.63 32.72 0.5M
2023-06-12 32.98 33.03 32.84 32.85 0.3M
2023-06-09 33.09 33.11 32.94 33.03 0.4M
2023-06-08 33.20 33.25 33.02 33.06 0.3M
2023-06-07 33.26 33.32 33.17 33.21 0.5M
2023-06-06 33.30 33.46 33.24 33.29 0.6M
2023-06-05 33.08 33.31 33.08 33.28 0.7M
2023-06-02 33.58 33.59 33.04 33.08 0.9M
2023-06-01 34.00 34.17 33.70 33.80 0.7M
2023-05-31 33.94 34.11 33.86 33.92 0.9M
2023-05-30 33.81 33.99 33.74 33.82 1.0M
2023-05-26 34.07 34.08 33.69 33.77 0.7M
2023-05-25 34.06 34.28 33.99 34.09 1.1M
2023-05-24 33.83 34.09 33.81 34.04 0.9M
2023-05-23 33.64 33.82 33.51 33.75 0.7M
2023-05-22 33.39 33.61 33.30 33.52 0.5M
2023-05-19 33.20 33.48 33.16 33.38 1.0M
2023-05-18 33.48 33.59 33.23 33.26 0.9M
2023-05-17 33.63 33.76 33.34 33.40 0.8M
2023-05-16 33.57 33.82 33.55 33.81 0.5M
2023-05-15 33.49 33.66 33.41 33.47 0.8M
2023-05-12 33.39 33.70 33.39 33.51 0.4M
2023-05-11 33.45 33.67 33.44 33.49 0.6M
2023-05-10 33.06 33.55 33.02 33.26 0.6M
2023-05-09 33.26 33.28 33.13 33.21 0.8M
2023-05-08 33.07 33.27 33.05 33.16 0.4M
2023-05-05 33.36 33.38 33.03 33.11 0.7M
2023-05-04 33.45 33.84 33.42 33.65 0.7M
2023-05-03 33.04 33.36 32.94 33.34 0.6M
2023-05-02 32.78 33.31 32.78 33.07 0.5M
2023-05-01 32.67 32.73 32.52 32.73 0.2M
2023-04-28 33.03 33.03 32.66 32.66 0.5M
2023-04-27 33.31 33.37 32.89 32.92 0.5M
2023-04-26 33.17 33.50 33.09 33.43 0.6M
2023-04-25 32.92 33.20 32.87 33.20 0.7M
2023-04-24 32.94 33.00 32.84 32.85 0.3M
2023-04-21 32.87 33.03 32.87 32.91 0.5M
2023-04-20 32.97 33.04 32.84 32.93 0.6M
2023-04-19 32.79 32.89 32.75 32.81 0.3M
2023-04-18 32.71 32.90 32.69 32.72 0.4M
2023-04-17 32.76 32.88 32.71 32.71 0.4M
2023-04-14 32.69 32.94 32.61 32.80 0.6M
2023-04-13 32.96 33.05 32.63 32.64 0.4M
2023-04-12 32.80 33.05 32.76 33.00 0.7M
2023-04-11 32.99 33.03 32.85 32.95 0.9M
2023-04-10 33.22 33.28 33.04 33.04 0.4M
2023-04-06 33.18 33.29 33.10 33.14 0.7M
2023-04-05 33.21 33.23 33.07 33.13 0.4M
2023-04-04 32.99 33.31 32.97 33.20 0.5M
2023-04-03 33.23 33.23 32.96 32.99 0.9M
2023-03-31 33.62 33.62 33.30 33.30 0.6M
2023-03-30 33.67 33.91 33.67 33.72 0.7M
2023-03-29 33.91 34.05 33.85 33.85 0.8M
2023-03-28 34.16 34.29 34.03 34.20 0.4M
2023-03-27 34.10 34.24 34.00 34.13 0.6M
2023-03-24 34.65 34.81 34.34 34.35 0.9M
2023-03-23 34.41 34.73 34.03 34.48 1.4M
2023-03-22 33.96 34.55 33.77 34.55 1.1M
2023-03-21 34.19 34.40 34.13 34.16 0.7M
2023-03-20 34.84 34.84 34.47 34.52 1.1M
2023-03-17 34.69 35.05 34.64 34.92 1.1M
2023-03-16 35.09 35.23 34.45 34.46 1.1M
2023-03-15 35.16 35.36 34.84 34.88 1.7M
2023-03-14 34.56 34.96 34.41 34.58 1.5M
2023-03-13 35.17 35.17 34.48 34.93 2.5M
2023-03-10 34.53 34.97 34.28 34.82 1.8M
2023-03-09 33.77 34.52 33.69 34.45 0.9M
2023-03-08 33.83 34.07 33.78 33.88 1.1M
2023-03-07 33.26 33.84 33.24 33.82 0.7M
2023-03-06 33.25 33.30 33.12 33.25 0.6M
2023-03-03 33.56 33.68 33.27 33.28 0.5M
2023-03-02 33.96 34.02 33.59 33.66 0.8M
2023-03-01 34.10 34.18 33.92 34.02 0.6M
2023-02-28 33.82 34.05 33.82 34.04 0.8M
2023-02-27 33.61 33.86 33.48 33.78 0.5M
2023-02-24 33.90 34.04 33.77 33.86 0.6M
2023-02-23 33.48 33.87 33.38 33.50 0.6M
2023-02-22 33.47 33.70 33.40 33.60 0.6M
2023-02-21 33.17 33.52 33.06 33.50 0.5M
2023-02-17 33.06 33.13 32.81 32.83 0.8M
2023-02-16 32.84 32.96 32.62 32.95 0.8M
2023-02-15 32.73 32.81 32.52 32.53 0.4M
2023-02-14 32.53 32.81 32.34 32.57 0.7M
2023-02-13 32.78 32.78 32.42 32.43 0.4M
2023-02-10 32.99 33.05 32.76 32.79 0.5M
2023-02-09 32.48 33.03 32.41 32.94 0.7M
2023-02-08 32.60 32.74 32.50 32.70 1.0M
2023-02-07 32.92 32.99 32.41 32.48 1.0M
2023-02-06 32.85 32.95 32.67 32.75 0.4M
2023-02-03 32.75 32.81 32.47 32.72 0.9M
2023-02-02 32.48 32.80 32.47 32.57 0.8M
2023-02-01 32.68 33.01 32.29 32.51 1.2M
2023-01-31 32.82 32.93 32.50 32.50 0.5M
2023-01-30 32.74 32.89 32.54 32.86 0.7M
2023-01-27 32.63 32.75 32.43 32.61 0.8M
2023-01-26 32.71 32.94 32.63 32.63 0.7M
2023-01-25 33.11 33.27 32.79 32.82 0.8M
2023-01-24 33.03 33.15 32.76 32.82 0.5M
2023-01-23 33.05 33.22 32.75 32.90 1.3M
2023-01-20 33.42 33.59 33.14 33.16 0.7M
2023-01-19 33.43 33.53 33.29 33.48 0.7M
2023-01-18 32.59 33.25 32.54 33.23 1.2M
2023-01-17 32.32 32.67 32.29 32.62 0.7M
2023-01-13 32.61 32.62 32.22 32.26 1.5M
2023-01-12 32.44 32.72 32.24 32.33 0.9M
2023-01-11 32.66 32.78 32.52 32.53 0.7M
2023-01-10 32.98 33.06 32.76 32.77 0.7M
2023-01-09 32.71 32.99 32.56 32.95 1.2M
2023-01-06 33.25 33.49 32.77 32.85 1.5M
2023-01-05 33.39 33.67 33.37 33.56 0.8M
2023-01-04 33.22 33.44 33.06 33.22 0.9M
2023-01-03 33.21 33.62 33.08 33.34 0.6M