Direxion Daily Homebuilders & Supplies Bull 3X Shares (NAIL)

NAIL
🏛️ 美国 →
72.83
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
2023-12-29 110.51 112.05 109.15 109.72 0.1M
2023-12-28 112.31 112.66 110.27 111.24 0.1M
2023-12-27 111.83 113.94 110.16 112.35 0.2M
2023-12-26 109.70 111.88 109.01 111.00 0.1M
2023-12-22 110.07 110.31 107.04 109.12 0.2M
2023-12-21 108.97 110.78 105.66 108.42 0.2M
2023-12-20 108.45 112.31 105.30 105.55 0.3M
2023-12-19 107.21 110.25 106.13 109.05 0.3M
2023-12-18 107.84 108.50 102.27 104.67 0.3M
2023-12-15 109.70 115.11 107.36 107.75 0.5M
2023-12-14 100.50 114.09 100.00 113.28 0.6M
2023-12-13 89.12 96.40 85.36 95.74 0.4M
2023-12-12 87.49 88.85 86.35 87.53 0.2M
2023-12-11 87.30 88.25 85.45 87.22 0.2M
2023-12-08 83.90 87.54 83.01 86.96 0.3M
2023-12-07 81.77 84.18 81.04 83.98 0.2M
2023-12-06 79.85 84.14 79.85 81.18 0.4M
2023-12-05 77.42 78.12 76.00 77.26 0.2M
2023-12-04 75.70 78.69 75.43 77.69 0.3M
2023-12-01 70.36 76.79 70.36 76.69 0.5M
2023-11-30 69.61 70.66 67.41 70.46 0.2M
2023-11-29 70.18 71.47 69.67 69.83 0.2M
2023-11-28 68.79 69.80 67.78 68.08 0.2M
2023-11-27 68.90 70.17 68.50 69.24 0.1M
2023-11-24 68.82 70.11 68.71 69.94 0.1M
2023-11-22 70.12 71.71 68.52 69.40 0.2M
2023-11-21 69.51 70.47 68.41 68.59 0.2M
2023-11-20 69.69 71.13 68.41 70.89 0.2M
2023-11-17 70.00 70.69 69.31 70.15 0.2M
2023-11-16 69.24 71.00 68.29 68.64 0.3M
2023-11-15 70.01 72.41 68.87 69.00 0.3M
2023-11-14 65.20 71.80 65.20 70.13 0.7M
2023-11-13 58.87 59.80 57.52 59.11 0.2M
2023-11-10 57.77 60.23 56.26 60.00 0.2M
2023-11-09 59.07 59.83 55.83 56.39 0.3M
2023-11-08 59.01 60.59 57.75 58.85 0.3M
2023-11-07 57.39 59.68 56.92 58.88 0.3M
2023-11-06 58.37 58.37 55.98 56.92 0.3M
2023-11-03 56.03 60.61 56.03 58.76 0.5M
2023-11-02 51.46 54.83 51.46 53.53 0.7M
2023-11-01 44.06 48.65 42.82 48.51 0.5M
2023-10-31 42.98 44.60 42.61 44.05 0.4M
2023-10-30 41.87 42.76 40.56 41.98 0.3M
2023-10-27 41.80 42.30 40.68 40.96 0.2M
2023-10-26 41.30 43.18 40.84 41.64 0.4M
2023-10-25 42.03 42.03 40.04 40.44 0.4M
2023-10-24 43.36 43.91 41.98 42.49 0.3M
2023-10-23 41.74 44.22 41.74 42.92 0.4M
2023-10-20 42.81 43.84 41.66 42.00 0.3M
2023-10-19 45.27 46.17 42.47 43.02 0.5M
2023-10-18 48.50 48.50 45.48 45.54 0.4M
2023-10-17 48.26 51.40 48.08 49.66 0.4M
2023-10-16 49.86 50.25 48.03 49.50 0.3M
2023-10-13 48.54 49.83 47.19 48.26 0.4M
2023-10-12 54.77 54.77 46.59 48.07 0.9M
2023-10-11 54.64 56.77 53.90 55.80 0.3M
2023-10-10 52.25 56.17 52.25 54.05 0.4M
2023-10-09 49.23 51.98 48.00 51.98 0.3M
2023-10-06 47.96 51.43 47.25 50.32 0.3M
2023-10-05 50.02 51.35 48.95 49.75 0.2M
2023-10-04 48.79 50.84 48.39 50.51 0.3M
2023-10-03 52.00 52.57 47.74 48.54 0.4M
2023-10-02 53.73 55.75 52.25 53.34 0.3M
2023-09-29 58.49 58.89 54.35 54.88 0.3M
2023-09-28 54.00 57.36 53.62 56.76 0.4M
2023-09-27 55.22 55.97 53.32 54.07 0.2M
2023-09-26 55.02 56.52 53.65 53.75 0.2M
2023-09-25 54.50 56.89 54.50 55.96 0.1M
2023-09-22 56.92 57.00 54.96 55.86 0.1M
2023-09-21 58.51 58.51 54.88 55.63 0.4M
2023-09-20 63.62 65.45 60.86 61.04 0.2M
2023-09-19 62.17 63.18 60.50 62.81 0.2M
2023-09-18 61.86 63.28 60.67 62.47 0.1M
2023-09-15 64.95 64.95 60.00 61.90 0.5M
2023-09-14 65.99 67.77 64.94 67.34 0.2M
2023-09-13 66.75 67.63 62.53 64.56 0.3M
2023-09-12 70.65 71.81 66.07 66.55 0.2M
2023-09-11 70.57 73.97 70.57 71.33 0.2M
2023-09-08 70.62 72.10 69.20 69.87 0.1M
2023-09-07 67.95 71.45 67.72 70.86 0.2M
2023-09-06 67.53 69.81 67.35 69.23 0.2M
2023-09-05 77.03 77.03 66.80 67.34 0.5M
2023-09-01 76.19 78.80 75.48 78.16 0.2M
2023-08-31 74.55 75.50 73.54 74.89 0.1M
2023-08-30 71.12 75.23 71.00 74.40 0.2M
2023-08-29 66.15 71.58 65.32 71.12 0.3M
2023-08-28 66.56 67.48 65.20 66.61 0.1M
2023-08-25 67.95 68.45 61.53 65.08 0.4M
2023-08-24 70.00 71.38 67.15 67.15 0.2M
2023-08-23 68.99 71.32 67.95 70.34 0.2M
2023-08-22 67.77 68.91 66.86 67.90 0.2M
2023-08-21 68.05 68.88 64.14 66.38 0.4M
2023-08-18 65.73 68.88 65.46 68.16 0.3M
2023-08-17 78.38 78.99 67.20 67.40 0.5M
2023-08-16 81.72 83.12 77.22 77.22 0.2M
2023-08-15 81.44 84.12 78.91 82.09 0.2M
2023-08-14 78.21 80.42 77.15 80.39 0.1M
2023-08-11 78.07 81.37 78.07 78.89 0.2M
2023-08-10 83.59 85.31 77.00 79.02 0.3M
2023-08-09 83.45 84.03 81.47 81.85 0.1M
2023-08-08 82.17 84.03 79.80 83.91 0.1M
2023-08-07 82.26 84.50 81.27 84.39 0.1M
2023-08-04 79.40 83.05 77.99 81.56 0.2M
2023-08-03 80.87 81.00 76.40 78.16 0.3M
2023-08-02 82.73 84.21 79.86 82.26 0.3M
2023-08-01 82.70 85.87 82.55 85.10 0.1M
2023-07-31 85.25 85.46 81.32 83.81 0.2M
2023-07-28 83.92 85.00 83.03 84.29 0.2M
2023-07-27 85.00 86.40 80.36 81.23 0.3M
2023-07-26 82.75 85.00 81.32 83.47 0.3M
2023-07-25 80.42 84.55 80.10 83.38 0.2M
2023-07-24 78.78 80.46 78.01 79.93 0.1M
2023-07-21 78.51 80.19 77.83 78.38 0.2M
2023-07-20 86.00 86.91 75.75 77.76 0.5M
2023-07-19 84.90 84.92 82.50 84.55 0.2M
2023-07-18 84.20 86.40 83.67 84.77 0.2M
2023-07-17 83.88 84.62 82.16 83.87 0.3M
2023-07-14 83.12 84.96 81.51 84.85 0.2M
2023-07-13 81.19 82.22 79.77 81.87 0.3M
2023-07-12 76.70 80.47 75.89 79.92 0.4M
2023-07-11 73.04 74.50 72.65 74.12 0.2M
2023-07-10 66.78 72.34 66.59 72.34 0.2M
2023-07-07 66.29 68.90 66.29 66.79 0.3M
2023-07-06 69.39 69.50 64.90 66.64 0.5M
2023-07-05 74.84 75.70 71.95 72.58 0.2M
2023-07-03 76.15 76.77 73.85 74.80 0.1M
2023-06-30 76.00 77.07 74.70 76.15 0.2M
2023-06-29 74.02 74.31 72.10 74.26 0.2M
2023-06-28 74.65 76.34 73.71 74.02 0.2M
2023-06-27 69.16 75.16 68.85 74.71 0.3M
2023-06-26 68.78 71.10 67.68 68.38 0.2M
2023-06-23 66.62 68.69 66.02 68.32 0.2M
2023-06-22 66.96 67.66 65.78 67.18 0.1M
2023-06-21 65.76 68.41 64.70 67.68 0.2M
2023-06-20 64.65 67.47 64.65 66.51 0.2M
2023-06-16 65.59 66.71 63.92 64.65 0.3M
2023-06-15 63.29 65.28 62.18 64.92 0.2M
2023-06-14 64.39 65.65 60.80 61.49 0.2M
2023-06-13 63.70 65.30 63.57 64.18 0.2M
2023-06-12 60.61 63.90 59.55 62.91 0.2M
2023-06-09 60.43 61.48 59.08 60.42 0.2M
2023-06-08 60.76 62.21 60.00 60.37 0.2M
2023-06-07 60.80 63.35 60.43 61.10 0.3M
2023-06-06 55.05 60.86 55.05 60.61 0.3M
2023-06-05 55.48 55.96 53.65 55.26 0.2M
2023-06-02 51.94 56.53 51.94 56.30 0.4M
2023-06-01 48.67 50.88 48.14 50.76 0.2M
2023-05-31 50.22 50.49 47.31 48.65 0.2M
2023-05-30 50.96 51.75 50.31 50.85 0.1M
2023-05-26 50.50 50.83 48.85 50.66 0.4M
2023-05-25 50.96 51.93 49.85 50.58 0.4M
2023-05-24 50.21 51.30 49.47 49.95 0.4M
2023-05-23 52.00 52.20 49.33 49.84 0.7M
2023-05-22 55.55 56.81 52.93 52.93 0.2M
2023-05-19 59.17 59.17 54.60 55.55 0.2M
2023-05-18 56.67 58.91 55.73 58.59 0.2M
2023-05-17 55.42 56.97 54.75 56.69 0.1M
2023-05-16 53.28 55.50 51.89 55.03 0.2M
2023-05-15 54.36 55.51 53.33 55.16 0.1M
2023-05-12 55.41 56.44 52.80 54.36 0.1M
2023-05-11 55.02 55.65 54.16 55.36 0.1M
2023-05-10 57.05 57.05 53.38 55.22 0.2M
2023-05-09 54.96 56.55 54.42 55.27 0.2M
2023-05-08 54.30 55.25 53.10 55.00 0.1M
2023-05-05 52.93 54.52 52.15 54.07 0.2M
2023-05-04 54.45 55.36 51.85 52.15 0.2M
2023-05-03 53.92 57.51 53.92 55.00 0.3M
2023-05-02 53.32 53.78 50.78 53.51 0.2M
2023-05-01 54.98 55.69 53.25 53.68 0.1M
2023-04-28 52.61 55.17 52.48 55.01 0.2M
2023-04-27 49.03 52.16 48.70 52.16 0.3M
2023-04-26 50.50 51.45 47.90 48.35 0.2M
2023-04-25 52.58 53.48 51.02 51.12 0.2M
2023-04-24 51.33 52.84 50.93 52.76 0.1M
2023-04-21 52.16 52.67 50.38 51.36 0.2M
2023-04-20 51.05 54.00 50.80 51.99 0.5M
2023-04-19 48.49 49.59 47.61 49.27 0.2M
2023-04-18 46.58 49.17 46.58 49.10 0.3M
2023-04-17 44.45 45.91 44.22 45.89 0.2M
2023-04-14 43.58 45.02 43.57 44.44 0.1M
2023-04-13 44.66 45.00 42.85 44.07 0.2M
2023-04-12 45.73 46.05 43.78 44.13 0.2M
2023-04-11 41.99 45.00 41.99 44.40 0.3M
2023-04-10 39.67 41.82 39.22 41.38 0.1M
2023-04-06 41.29 41.29 38.95 40.19 0.3M
2023-04-05 42.41 42.86 41.05 41.77 0.2M
2023-04-04 45.19 45.36 41.96 42.68 0.4M
2023-04-03 44.43 45.60 44.03 45.15 0.2M
2023-03-31 41.64 44.76 41.64 44.75 0.6M
2023-03-30 42.13 42.30 40.97 41.23 0.2M
2023-03-29 41.61 41.66 40.26 41.42 0.1M
2023-03-28 40.04 41.55 39.97 40.68 0.1M
2023-03-27 41.49 41.49 39.83 40.19 0.2M
2023-03-24 39.47 41.09 37.89 40.73 0.2M
2023-03-23 40.93 42.75 39.19 40.00 0.3M
2023-03-22 41.18 42.76 39.60 39.66 0.2M
2023-03-21 41.39 42.49 40.89 41.52 0.2M
2023-03-20 40.53 41.62 39.92 40.47 0.2M
2023-03-17 41.28 41.50 39.61 40.17 0.2M
2023-03-16 38.17 41.93 37.76 41.35 0.3M
2023-03-15 39.20 41.23 37.15 38.76 0.3M
2023-03-14 39.73 41.08 38.81 40.07 0.3M
2023-03-13 36.45 39.88 36.21 38.35 0.7M
2023-03-10 40.40 41.01 36.65 37.98 0.5M
2023-03-09 41.31 42.92 40.19 40.28 0.4M
2023-03-08 40.01 41.29 39.27 41.24 0.1M
2023-03-07 41.09 41.30 39.48 39.48 0.1M
2023-03-06 42.16 42.46 40.11 40.46 0.2M
2023-03-03 40.78 42.47 40.35 42.12 0.3M
2023-03-02 38.06 40.22 37.51 39.90 0.1M
2023-03-01 40.09 41.00 39.10 39.25 0.2M
2023-02-28 39.44 41.25 39.44 40.51 0.2M
2023-02-27 40.52 41.04 39.30 39.94 0.2M
2023-02-24 38.01 39.64 37.35 39.17 0.4M
2023-02-23 39.30 40.36 38.10 40.18 0.2M
2023-02-22 38.67 39.65 38.21 38.71 0.3M
2023-02-21 40.03 41.27 37.55 37.79 0.5M
2023-02-17 44.22 44.22 40.96 42.69 0.5M
2023-02-16 45.05 46.08 43.62 45.05 0.3M
2023-02-15 45.41 47.48 44.75 46.98 0.3M
2023-02-14 46.17 47.78 45.02 46.53 0.3M
2023-02-13 44.45 47.54 44.00 47.53 0.3M
2023-02-10 43.21 45.03 43.21 44.42 0.2M
2023-02-09 46.29 47.00 43.93 44.25 0.3M
2023-02-08 46.74 46.74 44.09 44.63 0.2M
2023-02-07 45.99 48.12 44.59 47.69 0.5M
2023-02-06 47.16 47.32 45.95 46.29 0.3M
2023-02-03 48.51 50.86 47.77 48.65 0.5M
2023-02-02 49.90 53.86 49.90 52.40 0.5M
2023-02-01 44.64 49.18 43.32 48.01 0.5M
2023-01-31 41.65 45.23 41.38 45.19 0.4M
2023-01-30 40.79 42.33 39.67 39.77 0.2M
2023-01-27 40.60 42.50 40.28 41.84 0.2M
2023-01-26 40.88 42.22 39.56 41.08 0.3M
2023-01-25 39.24 40.99 39.03 40.79 0.2M
2023-01-24 39.85 42.06 39.00 40.68 0.2M
2023-01-23 38.46 40.06 38.07 39.73 0.3M
2023-01-20 36.48 38.56 34.96 38.48 0.4M
2023-01-19 38.03 38.39 35.75 36.08 0.4M
2023-01-18 40.82 42.50 39.00 39.07 0.5M
2023-01-17 39.56 40.67 39.26 39.82 0.2M
2023-01-13 37.50 40.43 37.33 40.20 0.2M
2023-01-12 39.81 40.14 37.10 39.63 0.6M
2023-01-11 37.38 39.18 37.10 39.09 0.5M
2023-01-10 34.85 36.29 34.20 36.24 0.2M
2023-01-09 36.19 36.93 35.15 35.33 0.2M
2023-01-06 34.40 35.76 33.81 35.55 0.3M
2023-01-05 33.00 34.08 31.86 33.59 0.2M
2023-01-04 33.10 34.58 33.02 33.96 0.3M
2023-01-03 31.92 32.49 30.81 31.85 0.3M