Direxion Daily Cnsmr Discret Bull 3XShrs (WANT)

WANT
🏛️ 美国 →
53.40
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
2025-09-26 51.64 53.40 51.64 53.40 0.0M
2025-09-25 52.33 52.33 50.75 51.17 0.0M
2025-09-24 52.71 53.42 52.71 53.26 0.0M
2025-09-23 54.07 54.07 52.05 52.29 0.0M
2025-09-22 54.05 54.90 53.80 53.87 0.0M
2025-09-19 54.54 54.73 54.16 54.26 0.0M
2025-09-18 55.26 55.26 53.76 53.85 0.0M
2025-09-17 54.64 55.48 53.26 54.67 0.0M
2025-09-16 54.67 55.12 54.11 55.00 0.0M
2025-09-15 55.00 55.25 53.54 54.04 0.0M
2025-09-12 51.85 52.90 51.74 52.70 0.0M
2025-09-11 49.83 51.97 49.80 51.82 0.1M
2025-09-10 50.57 50.57 48.68 49.01 0.0M
2025-09-09 51.13 51.13 50.03 50.85 0.0M
2025-09-08 51.05 51.55 50.74 51.17 0.0M
2025-09-05 51.12 52.26 50.24 50.55 0.0M
2025-09-04 48.98 50.68 48.98 50.63 0.0M
2025-09-03 47.84 48.62 47.76 48.09 0.0M
2025-09-02 46.80 47.61 46.36 47.41 0.0M
2025-08-29 48.99 49.03 48.26 48.66 0.0M
2025-08-28 50.30 50.37 49.40 50.19 0.0M
2025-08-27 49.80 50.43 49.80 49.92 0.0M
2025-08-26 49.08 49.89 49.02 49.88 0.0M
2025-08-25 49.00 49.73 48.71 49.21 0.0M
2025-08-22 45.87 49.60 45.87 49.48 0.1M
2025-08-21 45.54 45.79 44.90 45.49 0.0M
2025-08-20 47.63 47.63 45.52 46.36 0.0M
2025-08-19 48.25 49.05 47.55 47.69 0.0M
2025-08-18 47.22 47.90 47.13 47.74 0.0M
2025-08-15 48.06 48.26 46.98 47.20 0.0M
2025-08-14 47.12 47.82 47.00 47.62 0.0M
2025-08-13 46.24 47.99 46.24 47.69 0.0M
2025-08-12 45.36 46.01 44.57 45.87 0.0M
2025-08-11 44.68 45.12 44.43 44.56 0.0M
2025-08-08 44.35 44.77 44.05 44.25 0.0M
2025-08-07 44.17 44.81 42.95 44.05 0.0M
2025-08-06 42.06 44.09 41.97 44.09 0.0M
2025-08-05 41.74 41.95 41.20 41.56 0.0M
2025-08-04 40.79 41.42 40.49 41.41 0.0M
2025-08-01 40.54 40.54 39.30 40.01 0.0M
2025-07-31 44.59 44.72 42.90 43.19 0.0M
2025-07-30 45.11 45.33 43.41 44.17 0.0M
2025-07-29 46.03 46.03 44.84 45.17 0.0M
2025-07-28 45.90 46.70 45.50 46.03 0.0M
2025-07-25 44.52 45.43 44.48 45.33 0.0M
2025-07-24 44.67 45.00 44.00 44.06 0.0M
2025-07-23 46.13 46.50 45.96 46.33 0.0M
2025-07-22 44.99 45.91 44.70 45.60 0.0M
2025-07-21 44.34 44.77 44.15 44.33 0.0M
2025-07-18 43.38 43.84 43.11 43.84 0.0M
2025-07-17 42.49 42.85 42.20 42.84 0.0M
2025-07-16 42.08 42.40 41.09 42.18 0.0M
2025-07-15 44.19 44.19 42.00 42.07 0.0M
2025-07-14 43.54 43.94 43.25 43.92 0.0M
2025-07-11 43.18 43.56 42.57 43.25 0.0M
2025-07-10 42.51 43.78 42.51 43.42 0.0M
2025-07-09 41.96 42.34 41.49 42.12 0.0M
2025-07-08 42.35 42.35 41.32 41.32 0.0M
2025-07-07 42.01 42.25 41.20 41.92 0.0M
2025-07-03 43.50 43.83 43.03 43.62 0.0M
2025-07-02 42.21 43.08 42.18 42.86 0.0M
2025-07-01 39.99 42.32 39.85 41.90 0.1M
2025-06-30 42.09 42.24 41.00 41.45 0.1M
2025-06-27 40.86 42.04 40.49 42.02 0.1M
2025-06-26 39.20 40.36 38.95 40.09 0.0M
2025-06-25 40.89 40.89 38.67 38.99 0.0M
2025-06-24 41.31 41.31 40.22 40.47 0.0M
2025-06-23 37.79 40.10 37.50 39.98 0.0M
2025-06-20 38.33 38.70 37.17 37.59 0.0M
2025-06-18 37.93 38.79 37.55 37.65 0.0M
2025-06-17 39.11 39.16 37.46 37.60 0.1M
2025-06-16 39.20 39.76 39.17 39.64 0.0M
2025-06-13 37.75 39.50 37.75 38.46 0.0M
2025-06-12 39.39 39.97 39.36 39.64 0.0M
2025-06-11 41.83 41.83 39.66 40.22 0.0M
2025-06-10 40.17 41.16 39.92 41.09 0.0M
2025-06-09 38.52 39.94 37.83 39.61 0.0M
2025-06-06 38.87 39.18 38.47 38.64 0.0M
2025-06-05 40.28 40.71 36.46 37.42 0.1M
2025-06-04 40.72 40.89 39.61 40.34 0.0M
2025-06-03 40.07 41.67 40.07 40.73 0.0M
2025-06-02 39.76 40.18 38.35 40.18 0.0M
2025-05-30 40.15 40.75 39.26 39.75 0.0M
2025-05-29 41.78 41.78 40.20 40.67 0.0M
2025-05-28 41.93 41.93 40.37 40.39 0.0M
2025-05-27 39.62 41.79 39.62 41.72 0.1M
2025-05-23 37.59 38.77 37.17 38.20 0.0M
2025-05-22 38.80 40.21 38.52 39.47 0.0M
2025-05-21 40.66 40.66 38.70 38.86 0.0M
2025-05-20 42.17 42.51 41.27 41.49 0.0M
2025-05-19 40.07 42.31 40.07 42.17 0.0M
2025-05-16 41.62 42.50 41.52 42.47 0.0M
2025-05-15 40.35 41.47 40.12 41.46 0.0M
2025-05-14 41.41 42.17 41.15 41.66 0.0M
2025-05-13 40.31 41.62 40.10 41.17 0.1M
2025-05-12 40.00 40.00 38.67 39.61 0.1M
2025-05-09 34.38 35.05 34.00 34.37 0.0M
2025-05-08 33.86 35.03 33.30 34.03 0.0M
2025-05-07 32.55 33.25 32.09 32.89 0.1M
2025-05-06 31.60 32.59 31.60 32.09 0.0M
2025-05-05 33.35 33.49 32.70 32.92 0.0M
2025-05-02 33.86 34.58 33.19 34.04 0.1M
2025-05-01 32.77 33.80 32.52 32.68 0.0M
2025-04-30 30.31 32.19 29.33 31.83 0.0M
2025-04-29 31.73 33.06 31.57 32.95 0.0M
2025-04-28 32.56 33.22 31.00 32.26 0.1M
2025-04-25 30.56 32.26 30.51 32.22 0.0M
2025-04-24 28.79 30.74 28.79 30.74 0.0M
2025-04-23 30.13 30.87 28.76 28.84 0.0M
2025-04-22 25.89 27.80 25.69 27.16 0.0M
2025-04-21 25.79 25.80 23.93 24.71 0.0M
2025-04-17 26.61 27.43 26.61 26.92 0.0M
2025-04-16 28.03 28.13 25.61 26.57 0.0M
2025-04-15 29.02 29.87 28.19 28.59 0.0M
2025-04-14 30.23 30.52 28.19 29.36 0.0M
2025-04-11 27.77 29.11 26.59 29.11 0.0M
2025-04-10 29.44 29.60 25.80 28.36 0.1M
2025-04-09 24.38 32.10 23.88 31.80 0.1M
2025-04-08 29.24 29.25 23.35 24.30 0.1M
2025-04-07 24.00 29.75 22.68 26.07 0.0M
2025-04-04 27.21 29.92 26.99 27.12 0.1M
2025-04-03 32.50 32.94 30.47 31.13 0.0M
2025-04-02 33.73 38.37 33.73 37.79 0.0M
2025-04-01 34.51 36.61 34.51 35.80 0.0M
2025-03-31 32.34 35.04 31.85 34.82 0.0M
2025-03-28 37.20 37.25 34.26 34.56 0.0M
2025-03-27 37.63 39.79 37.41 38.19 0.0M
2025-03-26 39.55 39.55 37.61 38.00 0.0M
2025-03-25 39.20 39.73 38.77 39.70 0.0M
2025-03-24 36.49 38.98 36.49 38.92 0.0M
2025-03-21 33.33 35.00 33.13 35.00 0.0M
2025-03-20 34.33 35.83 33.92 34.61 0.0M
2025-03-19 33.77 35.33 33.60 34.92 0.0M
2025-03-18 33.95 33.95 32.67 33.05 0.0M
2025-03-17 34.88 35.42 34.00 34.93 0.0M
2025-03-14 34.04 34.80 33.43 34.77 0.0M
2025-03-13 34.63 34.67 32.28 32.80 0.0M
2025-03-12 36.36 36.36 34.02 35.35 0.0M
2025-03-11 35.57 36.09 33.72 34.85 0.0M
2025-03-10 38.20 38.43 34.82 35.92 0.0M
2025-03-07 39.89 40.36 37.02 40.20 0.0M
2025-03-06 41.63 42.44 39.88 40.36 0.0M
2025-03-05 42.09 43.82 41.67 43.67 0.0M
2025-03-04 42.37 43.80 40.25 41.92 0.0M
2025-03-03 47.90 48.21 42.91 44.40 0.0M
2025-02-28 44.37 46.91 44.37 46.91 0.0M
2025-02-27 47.17 47.17 44.52 44.64 0.0M
2025-02-26 48.05 48.79 46.34 46.72 0.0M
2025-02-25 47.62 48.14 45.65 47.29 0.0M
2025-02-24 49.36 49.36 47.40 48.03 0.0M
2025-02-21 53.34 53.34 47.99 48.43 0.0M
2025-02-20 53.83 53.83 51.72 52.80 0.0M
2025-02-19 54.02 54.18 53.52 54.14 0.0M
2025-02-18 55.32 55.32 53.34 54.32 0.0M
2025-02-14 55.73 55.80 54.32 54.82 0.0M
2025-02-13 53.48 55.05 53.29 54.92 0.0M
2025-02-12 51.07 53.34 51.07 52.69 0.0M
2025-02-11 53.19 53.70 52.24 52.62 0.0M
2025-02-10 54.67 55.19 53.89 54.52 0.0M
2025-02-07 57.07 57.35 53.90 54.11 0.0M
2025-02-06 57.46 57.47 56.72 57.16 0.0M
2025-02-05 57.57 57.57 56.27 56.74 0.0M
2025-02-04 57.08 58.76 56.99 58.76 0.0M
2025-02-03 55.14 57.33 53.93 56.51 0.0M
2025-01-31 60.03 61.94 58.77 58.91 0.0M
2025-01-30 60.18 61.00 58.95 60.14 0.0M
2025-01-29 59.25 59.25 57.90 58.33 0.0M
2025-01-28 58.18 59.19 57.20 58.82 0.0M
2025-01-27 55.48 58.56 54.83 58.56 0.0M
2025-01-24 58.69 58.89 57.36 57.51 0.0M
2025-01-23 57.40 58.71 57.02 58.70 0.0M
2025-01-22 58.40 58.66 57.43 57.68 0.0M
2025-01-21 58.89 58.97 56.60 58.41 0.0M
2025-01-17 56.52 58.23 56.52 57.29 0.1M
2025-01-16 55.86 55.86 54.26 54.90 0.0M
2025-01-15 54.89 55.97 54.70 55.97 0.1M
2025-01-14 54.10 54.30 51.47 51.76 0.0M
2025-01-13 50.01 52.15 49.92 52.15 0.0M
2025-01-10 51.98 52.57 50.48 51.31 0.0M
2025-01-08 52.30 53.50 52.15 53.22 0.0M
2025-01-07 55.63 55.63 52.42 52.47 0.0M
2025-01-06 57.18 57.18 55.15 55.74 0.0M
2025-01-03 52.71 55.36 52.52 55.36 0.0M
2025-01-02 54.75 54.75 51.12 52.08 0.0M