Direxion Daily Cloud Computing Bull 2X Shares (CLDL)

CLDL
🏛️ 美国 →
14.14
最后更新: 2025-07-24
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 11.12 11.12 10.83 10.90 0.0M
2023-12-28 11.20 11.23 11.07 11.09 0.0M
2023-12-27 11.17 11.17 10.99 11.08 0.0M
2023-12-26 10.96 11.11 10.95 11.11 0.0M
2023-12-22 10.95 11.00 10.79 10.95 0.0M
2023-12-21 10.74 10.97 10.69 10.89 0.0M
2023-12-20 10.76 11.01 10.59 10.59 0.0M
2023-12-19 10.79 11.02 10.79 10.98 0.0M
2023-12-18 10.70 10.93 10.64 10.83 0.1M
2023-12-15 10.44 10.80 10.41 10.68 0.0M
2023-12-14 10.64 10.70 10.30 10.48 0.0M
2023-12-13 10.31 10.54 10.05 10.53 0.0M
2023-12-12 10.00 10.19 10.00 10.17 0.0M
2023-12-11 9.79 10.23 9.79 10.14 0.0M
2023-12-08 9.72 9.98 9.69 9.93 0.0M
2023-12-07 9.59 9.81 9.59 9.78 0.0M
2023-12-06 10.02 10.02 9.66 9.67 0.0M
2023-12-05 9.58 9.81 9.57 9.76 0.0M
2023-12-04 9.75 9.88 9.59 9.87 0.0M
2023-12-01 9.43 9.92 9.40 9.91 0.1M
2023-11-30 9.73 9.73 9.39 9.61 0.0M
2023-11-29 9.12 9.55 9.12 9.40 0.0M
2023-11-28 8.74 9.00 8.74 8.94 0.0M
2023-11-27 8.77 8.99 8.77 8.86 0.0M
2023-11-24 8.67 8.92 8.67 8.83 0.0M
2023-11-22 8.79 8.89 8.79 8.81 0.0M
2023-11-21 8.85 8.95 8.74 8.74 0.0M
2023-11-20 8.80 9.01 8.77 8.97 0.0M
2023-11-17 8.46 8.69 8.46 8.64 0.0M
2023-11-16 8.49 8.65 8.46 8.54 0.0M
2023-11-15 8.62 8.82 8.58 8.58 0.0M
2023-11-14 8.50 8.68 8.50 8.68 0.0M
2023-11-13 8.17 8.18 8.07 8.18 0.0M
2023-11-10 7.77 8.18 7.75 8.17 0.0M
2023-11-09 8.01 8.10 7.79 7.84 0.0M
2023-11-08 8.19 8.21 8.01 8.07 0.0M
2023-11-07 7.94 8.15 7.94 8.07 0.0M
2023-11-06 7.66 7.73 7.58 7.73 0.0M
2023-11-03 7.66 7.84 7.51 7.82 0.0M
2023-11-02 7.61 7.68 7.53 7.64 0.0M
2023-11-01 7.36 7.41 7.23 7.35 0.0M
2023-10-31 7.36 7.57 7.36 7.56 0.0M
2023-10-30 7.22 7.41 7.18 7.40 0.0M
2023-10-27 7.34 7.34 7.18 7.21 0.0M
2023-10-26 7.48 7.63 7.14 7.25 0.0M
2023-10-25 7.77 7.77 7.34 7.37 0.0M
2023-10-24 7.91 8.00 7.82 7.95 0.0M
2023-10-23 7.58 7.86 7.51 7.73 0.1M
2023-10-20 8.04 8.06 7.73 7.79 0.0M
2023-10-19 8.35 8.50 8.13 8.24 0.0M
2023-10-18 8.60 8.60 8.36 8.36 0.0M
2023-10-17 8.45 8.78 8.45 8.65 0.0M
2023-10-16 8.70 8.71 8.64 8.64 0.0M
2023-10-13 8.52 8.52 8.31 8.39 0.0M
2023-10-12 8.75 8.75 8.52 8.56 0.0M
2023-10-11 8.88 8.88 8.71 8.76 0.0M
2023-10-10 8.59 8.85 8.59 8.71 0.0M
2023-10-09 8.55 8.63 8.55 8.55 0.0M
2023-10-06 7.75 8.53 7.75 8.48 0.0M
2023-10-05 7.82 7.99 7.75 7.94 0.0M
2023-10-04 7.98 7.99 7.86 7.99 0.0M
2023-10-03 8.01 8.05 7.74 7.83 0.0M
2023-10-02 8.25 8.32 8.13 8.23 0.0M
2023-09-29 8.34 8.40 8.19 8.20 0.0M
2023-09-28 7.75 8.18 7.75 8.06 0.0M
2023-09-27 7.99 8.07 7.95 8.01 0.0M
2023-09-26 8.02 8.02 7.86 7.88 0.0M
2023-09-25 8.17 8.18 8.07 8.17 0.0M
2023-09-22 8.20 8.32 8.15 8.20 0.0M
2023-09-21 8.49 8.49 8.10 8.10 0.0M
2023-09-20 8.76 8.86 8.55 8.60 0.0M
2023-09-19 8.67 8.72 8.49 8.68 0.0M
2023-09-18 8.82 8.82 8.71 8.74 0.0M
2023-09-15 9.08 9.08 8.74 8.82 0.0M
2023-09-14 9.08 9.14 9.00 9.07 0.0M
2023-09-13 8.91 9.11 8.91 9.03 0.0M
2023-09-12 9.30 9.39 9.07 9.14 0.0M
2023-09-11 9.48 9.62 9.48 9.59 0.0M
2023-09-08 9.48 9.51 9.43 9.48 0.0M
2023-09-07 9.14 9.48 9.11 9.47 0.0M
2023-09-06 9.26 9.47 9.26 9.46 0.0M
2023-09-05 9.22 9.45 9.19 9.41 0.0M
2023-09-01 9.41 9.50 9.30 9.37 0.0M
2023-08-31 9.23 9.34 9.16 9.26 0.0M
2023-08-30 8.87 8.96 8.87 8.92 0.0M
2023-08-29 8.50 8.83 8.49 8.82 0.0M
2023-08-28 8.61 8.61 8.42 8.48 0.0M
2023-08-25 8.11 8.49 8.10 8.48 0.0M
2023-08-24 8.80 8.80 8.06 8.12 0.0M
2023-08-23 8.40 8.64 8.40 8.52 0.0M
2023-08-22 8.34 8.42 8.26 8.33 0.0M
2023-08-21 8.08 8.35 8.07 8.32 0.0M
2023-08-18 7.80 8.09 7.77 8.02 0.0M
2023-08-17 8.10 8.18 7.93 7.97 0.0M
2023-08-16 8.37 8.51 8.29 8.29 0.0M
2023-08-15 8.55 8.55 8.31 8.40 0.0M
2023-08-14 8.27 8.60 8.27 8.58 0.0M
2023-08-11 8.25 8.44 8.25 8.44 0.0M
2023-08-10 8.59 8.69 8.39 8.49 0.0M
2023-08-09 8.56 8.56 8.24 8.28 0.0M
2023-08-08 8.55 8.55 8.23 8.42 0.0M
2023-08-07 8.73 8.75 8.60 8.75 0.0M
2023-08-04 8.79 8.93 8.67 8.68 0.0M
2023-08-03 8.55 8.66 8.55 8.65 0.0M
2023-08-02 9.13 9.13 8.60 8.72 0.0M
2023-08-01 9.57 9.63 9.31 9.54 0.0M
2023-07-31 9.25 9.57 9.25 9.51 0.0M
2023-07-28 9.19 9.34 9.08 9.23 0.0M
2023-07-27 9.40 9.47 8.90 8.96 0.0M
2023-07-26 9.15 9.32 8.90 9.09 0.0M
2023-07-25 9.06 9.26 9.06 9.13 0.0M
2023-07-24 9.16 9.16 8.87 8.99 0.0M
2023-07-21 9.44 9.44 9.10 9.12 0.0M
2023-07-20 9.60 9.68 9.09 9.10 0.0M
2023-07-19 10.00 10.13 9.76 9.90 0.0M
2023-07-18 9.60 9.89 9.50 9.70 0.0M
2023-07-17 9.29 9.59 9.28 9.54 0.0M
2023-07-14 9.53 9.53 9.29 9.29 0.0M
2023-07-13 9.18 9.42 9.08 9.41 0.0M
2023-07-12 9.19 9.19 8.83 8.97 0.0M
2023-07-11 8.70 8.85 8.63 8.84 0.0M
2023-07-10 8.26 8.59 8.22 8.59 0.0M
2023-07-07 8.00 8.40 8.00 8.24 0.0M
2023-07-06 8.20 8.26 8.00 8.21 0.0M
2023-07-05 8.45 8.53 8.39 8.47 0.0M
2023-07-03 8.54 8.54 8.42 8.49 0.0M
2023-06-30 8.50 8.66 8.50 8.53 0.0M
2023-06-29 8.47 8.47 8.28 8.29 0.0M
2023-06-28 8.28 8.50 8.28 8.35 0.0M
2023-06-27 8.04 8.35 8.04 8.30 0.0M
2023-06-26 8.15 8.32 7.97 8.00 0.0M
2023-06-23 8.18 8.40 8.06 8.21 0.0M
2023-06-22 8.25 8.31 8.03 8.30 0.0M
2023-06-21 8.67 8.72 8.28 8.30 0.0M
2023-06-20 8.75 8.84 8.54 8.74 0.0M
2023-06-16 9.30 9.30 8.80 8.85 0.0M
2023-06-15 8.54 9.10 8.41 9.09 0.0M
2023-06-14 8.69 8.79 8.54 8.69 0.0M
2023-06-13 8.71 8.74 8.48 8.60 0.0M
2023-06-12 8.30 8.43 8.25 8.43 0.0M
2023-06-09 8.21 8.30 7.98 8.11 0.0M
2023-06-08 8.01 8.09 7.91 8.05 0.0M
2023-06-07 8.57 8.57 7.83 7.87 0.0M
2023-06-06 8.15 8.49 8.14 8.42 0.0M
2023-06-05 8.25 8.32 7.89 8.25 0.0M
2023-06-02 8.10 8.30 8.04 8.13 0.0M
2023-06-01 7.72 8.06 7.64 7.93 0.1M
2023-05-31 7.39 7.86 7.39 7.86 0.0M
2023-05-30 7.65 7.79 7.50 7.59 0.0M
2023-05-26 7.28 7.58 7.21 7.42 0.0M
2023-05-25 7.15 7.16 6.94 7.10 0.0M
2023-05-24 6.83 7.07 6.82 7.04 0.0M
2023-05-23 7.11 7.40 7.00 7.03 0.0M
2023-05-22 7.20 7.35 7.20 7.26 0.0M
2023-05-19 7.12 7.13 7.02 7.10 0.0M
2023-05-18 6.80 7.09 6.80 7.09 0.0M
2023-05-17 6.62 6.78 6.54 6.78 0.0M
2023-05-16 6.66 6.66 6.50 6.51 0.0M
2023-05-15 6.38 6.63 6.37 6.60 0.0M
2023-05-12 6.27 6.31 6.20 6.31 0.0M
2023-05-11 6.50 6.50 6.35 6.39 0.0M
2023-05-10 6.49 6.58 6.46 6.55 0.0M
2023-05-09 6.31 6.39 6.31 6.32 0.0M
2023-05-08 6.17 6.39 6.17 6.29 0.0M
2023-05-05 6.10 6.22 6.10 6.19 0.0M
2023-05-04 6.15 6.15 6.01 6.04 0.0M
2023-05-03 6.15 6.15 6.05 6.05 0.0M
2023-05-02 6.28 6.28 6.09 6.14 0.0M
2023-05-01 6.28 6.44 6.28 6.35 0.0M
2023-04-28 6.19 6.35 6.19 6.35 0.0M
2023-04-27 6.25 6.42 6.20 6.36 0.0M
2023-04-26 6.27 6.35 6.21 6.21 0.0M
2023-04-25 6.61 6.61 6.17 6.17 0.0M
2023-04-24 6.75 6.76 6.50 6.61 0.0M
2023-04-21 6.72 6.75 6.70 6.73 0.0M
2023-04-20 6.61 6.79 6.61 6.66 0.0M
2023-04-19 6.73 6.87 6.67 6.86 0.0M
2023-04-18 6.91 7.06 6.88 6.90 0.0M
2023-04-17 6.85 6.94 6.81 6.91 0.0M
2023-04-14 6.86 6.92 6.69 6.81 0.0M
2023-04-13 6.84 6.95 6.80 6.94 0.0M
2023-04-12 6.92 6.92 6.62 6.63 0.0M
2023-04-11 6.70 6.77 6.59 6.73 0.0M
2023-04-10 6.73 6.77 6.63 6.77 0.0M
2023-04-06 6.65 6.77 6.42 6.77 0.0M
2023-04-05 6.90 6.90 6.61 6.69 0.0M
2023-04-04 7.08 7.14 7.02 7.09 0.0M
2023-04-03 7.27 7.27 7.01 7.10 0.0M
2023-03-31 6.89 7.26 6.89 7.25 0.0M
2023-03-30 6.86 6.91 6.80 6.86 0.0M
2023-03-29 6.69 6.75 6.60 6.74 0.0M
2023-03-28 6.54 6.54 6.48 6.51 0.0M
2023-03-27 6.53 6.59 6.48 6.54 0.0M
2023-03-24 6.47 6.47 6.37 6.45 0.0M
2023-03-23 6.49 6.70 6.45 6.54 0.0M
2023-03-22 6.74 6.74 6.38 6.38 0.0M
2023-03-21 6.47 6.73 6.47 6.70 0.0M
2023-03-20 6.48 6.48 6.27 6.40 0.0M
2023-03-17 6.33 6.41 6.32 6.40 0.0M
2023-03-16 6.06 6.51 6.06 6.48 0.0M
2023-03-15 5.90 6.15 5.90 6.15 0.0M
2023-03-14 6.13 6.19 6.10 6.19 0.0M
2023-03-13 5.88 6.12 5.75 6.00 0.0M
2023-03-10 6.25 6.25 5.81 5.90 0.0M
2023-03-09 6.71 6.74 6.30 6.30 0.0M
2023-03-08 6.62 6.74 6.58 6.67 0.0M
2023-03-07 6.83 6.84 6.67 6.73 0.0M
2023-03-06 6.89 7.05 6.85 6.88 0.0M
2023-03-03 6.70 6.90 6.70 6.90 0.0M
2023-03-02 6.36 6.62 6.34 6.54 0.0M
2023-03-01 6.45 6.45 6.31 6.37 0.0M
2023-02-28 6.47 6.53 6.47 6.50 0.0M
2023-02-27 6.49 6.57 6.46 6.48 0.0M
2023-02-24 6.50 6.50 6.33 6.41 0.0M
2023-02-23 6.81 6.82 6.64 6.82 0.0M
2023-02-22 6.72 6.83 6.70 6.73 0.0M
2023-02-21 6.75 6.77 6.65 6.69 0.0M
2023-02-17 7.02 7.07 6.84 6.95 0.0M
2023-02-16 7.27 7.44 7.20 7.21 0.0M
2023-02-15 7.44 7.59 7.28 7.59 0.0M
2023-02-14 7.01 7.50 7.00 7.38 0.0M
2023-02-13 7.15 7.26 7.12 7.22 0.0M
2023-02-10 7.09 7.20 6.93 7.03 0.0M
2023-02-09 7.64 7.74 7.28 7.36 0.0M
2023-02-08 7.60 7.63 7.36 7.42 0.0M
2023-02-07 7.13 7.65 7.08 7.60 0.0M
2023-02-06 7.32 7.45 7.21 7.24 0.0M
2023-02-03 7.67 7.91 7.42 7.54 0.0M
2023-02-02 7.86 8.23 7.86 8.05 0.0M
2023-02-01 7.01 7.60 7.01 7.53 0.0M
2023-01-31 6.76 7.08 6.76 7.08 0.0M
2023-01-30 6.94 7.01 6.80 6.81 0.0M
2023-01-27 7.00 7.13 6.94 7.03 0.0M
2023-01-26 6.95 6.95 6.75 6.94 0.0M
2023-01-25 6.58 6.69 6.20 6.65 0.1M
2023-01-24 6.85 6.93 6.68 6.72 0.0M
2023-01-23 6.61 6.85 6.59 6.84 0.1M
2023-01-20 6.30 6.55 6.30 6.53 0.0M
2023-01-19 6.12 6.27 6.12 6.16 0.0M
2023-01-18 6.54 6.67 6.27 6.27 0.1M
2023-01-17 6.41 6.55 6.30 6.46 0.0M
2023-01-13 6.23 6.41 6.22 6.37 0.0M
2023-01-12 6.22 6.36 6.09 6.33 0.1M
2023-01-11 6.23 6.27 6.10 6.24 0.1M
2023-01-10 6.04 6.10 5.91 6.06 0.1M
2023-01-09 5.80 6.20 5.80 6.00 0.1M
2023-01-06 5.77 5.83 5.47 5.74 0.0M
2023-01-05 5.77 5.77 5.60 5.60 0.1M
2023-01-04 6.07 6.13 5.99 6.04 0.0M
2023-01-03 6.08 6.18 5.78 5.89 0.0M