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
2021-12-31 94.92 95.92 94.30 94.44 0.0M
2021-12-30 96.76 97.58 94.92 95.20 0.0M
2021-12-29 96.52 96.71 94.67 96.15 0.0M
2021-12-28 95.84 97.00 95.24 95.52 0.0M
2021-12-27 93.02 96.24 93.02 95.38 0.0M
2021-12-23 90.18 93.48 89.43 92.66 0.0M
2021-12-22 85.42 89.25 85.35 89.25 0.0M
2021-12-21 80.70 84.62 79.70 84.62 0.0M
2021-12-20 78.32 78.70 76.06 78.65 0.1M
2021-12-17 81.55 85.03 80.59 82.57 0.0M
2021-12-16 92.11 92.11 84.23 84.29 0.0M
2021-12-15 86.01 90.30 82.77 90.30 0.0M
2021-12-14 85.24 87.35 83.87 87.04 0.0M
2021-12-13 95.03 95.03 87.78 88.74 0.0M
2021-12-10 96.03 96.04 91.99 96.04 0.0M
2021-12-09 97.57 98.00 93.85 93.94 0.0M
2021-12-08 99.16 99.44 96.83 99.09 0.0M
2021-12-07 96.79 99.09 95.80 98.12 0.0M
2021-12-06 90.42 93.96 86.18 91.83 0.0M
2021-12-03 95.88 95.88 85.93 88.74 0.1M
2021-12-02 92.08 95.43 91.13 94.31 0.0M
2021-12-01 100.06 101.34 90.45 90.59 0.0M
2021-11-30 98.47 100.95 94.01 96.05 0.1M
2021-11-29 99.50 102.02 98.58 99.92 0.0M
2021-11-26 99.06 99.30 94.74 95.63 0.0M
2021-11-24 99.84 104.61 98.39 103.86 0.0M
2021-11-23 106.60 107.40 99.03 103.38 0.1M
2021-11-22 108.38 111.46 104.30 105.55 0.1M
2021-11-19 104.62 107.02 104.26 106.29 0.0M
2021-11-18 103.55 105.27 101.70 104.98 0.0M
2021-11-17 100.86 103.08 100.58 101.33 0.1M
2021-11-16 95.75 100.09 95.75 99.63 0.1M
2021-11-15 96.04 96.04 93.50 95.15 0.0M
2021-11-12 94.99 95.62 92.99 95.30 0.0M
2021-11-11 97.65 97.65 94.30 94.53 0.0M
2021-11-10 95.06 98.86 92.22 95.21 0.0M
2021-11-09 103.40 103.40 95.33 96.33 0.1M
2021-11-08 103.21 105.63 101.88 101.99 0.1M
2021-11-05 106.54 108.63 106.19 106.53 0.0M
2021-11-04 102.31 105.48 102.22 104.38 0.0M
2021-11-03 94.98 100.38 94.98 100.38 0.0M
2021-11-02 95.00 97.00 93.94 95.29 0.0M
2021-11-01 94.05 97.32 92.57 97.28 0.0M
2021-10-29 88.26 92.25 87.70 92.00 0.0M
2021-10-27 88.74 90.17 87.91 88.08 0.0M
2021-10-26 88.46 92.50 86.40 87.43 0.1M
2021-10-25 83.15 88.44 82.73 87.32 0.0M
2021-10-22 82.36 82.36 80.38 81.36 0.0M
2021-10-21 78.09 82.30 78.09 82.28 0.0M
2021-10-20 79.10 79.68 78.38 78.80 0.0M
2021-10-19 79.80 80.43 78.64 78.96 0.0M
2021-10-18 76.16 79.69 75.91 79.52 0.0M
2021-10-15 74.28 76.84 74.28 76.76 0.1M
2021-10-14 72.11 73.67 72.11 73.32 0.0M
2021-10-13 70.92 71.46 69.93 71.19 0.0M
2021-10-12 69.71 70.78 69.68 70.19 0.0M
2021-10-11 69.22 70.70 68.58 68.70 0.0M
2021-10-08 70.79 70.79 69.34 69.49 0.0M
2021-10-07 69.12 71.11 69.12 70.33 0.0M
2021-10-06 65.63 67.38 65.25 67.38 0.0M
2021-10-05 66.83 68.29 66.19 66.68 0.0M
2021-10-04 68.01 68.21 65.34 66.09 0.0M
2021-10-01 67.24 68.20 65.03 67.58 0.0M
2021-09-30 69.91 69.91 66.09 66.20 0.0M
2021-09-29 70.22 71.35 69.29 69.61 0.0M
2021-09-28 72.00 72.29 68.65 69.31 0.0M
2021-09-27 71.42 74.01 71.42 73.40 0.1M
2021-09-24 70.58 72.49 69.81 72.28 0.0M
2021-09-23 70.89 72.21 70.89 71.61 0.0M
2021-09-22 68.22 70.16 68.09 69.57 0.0M
2021-09-21 67.86 67.90 66.25 66.89 0.0M
2021-09-20 67.40 67.50 63.94 66.58 0.0M
2021-09-17 71.71 72.82 70.82 71.42 0.0M
2021-09-16 70.92 72.50 70.90 72.12 0.0M
2021-09-15 69.70 71.13 67.81 71.13 0.0M
2021-09-14 71.20 71.20 68.83 69.85 0.0M
2021-09-13 71.16 71.16 68.38 70.53 0.0M
2021-09-10 72.37 72.59 69.84 70.01 0.0M
2021-09-09 72.09 72.92 71.24 71.30 0.0M
2021-09-08 71.33 72.01 69.91 71.61 0.0M
2021-09-07 71.03 71.72 71.03 71.39 0.0M
2021-09-03 70.50 70.72 69.71 70.72 0.0M
2021-09-02 71.18 71.92 70.62 70.76 0.0M
2021-09-01 71.11 71.87 70.71 70.82 0.0M
2021-08-31 70.39 70.84 69.76 70.82 0.0M
2021-08-30 69.60 71.00 69.57 70.39 0.0M
2021-08-27 67.70 69.06 67.29 68.87 0.0M
2021-08-26 68.11 68.17 66.68 67.10 0.0M
2021-08-25 68.10 69.13 67.76 68.94 0.0M
2021-08-24 67.52 68.64 67.30 68.15 0.0M
2021-08-23 65.27 67.08 65.11 66.89 0.0M
2021-08-20 62.90 64.32 62.90 64.31 0.0M
2021-08-19 62.47 63.17 61.78 62.57 0.0M
2021-08-18 63.23 65.55 63.10 63.73 0.0M
2021-08-17 65.40 65.40 61.50 63.04 0.1M
2021-08-16 67.65 67.87 65.80 67.87 0.0M
2021-08-13 69.82 69.82 68.45 68.80 0.0M
2021-08-12 69.04 69.40 67.88 69.40 0.0M
2021-08-11 68.85 69.60 68.48 69.26 0.0M
2021-08-10 68.36 69.18 68.36 68.69 0.0M
2021-08-09 67.77 68.22 67.45 68.15 0.0M
2021-08-06 69.71 69.71 67.96 68.18 0.0M
2021-08-05 68.55 69.65 68.32 69.60 0.0M
2021-08-04 68.96 69.19 67.70 67.74 0.0M
2021-08-03 68.90 69.76 67.62 69.76 0.0M
2021-08-02 68.89 69.72 68.09 68.25 0.0M
2021-07-30 67.69 69.56 67.25 67.75 0.1M
2021-07-29 70.51 72.56 70.51 71.94 0.0M
2021-07-28 70.19 70.54 69.16 69.82 0.0M
2021-07-27 71.38 71.38 68.14 70.48 0.0M
2021-07-26 71.63 72.65 71.13 72.64 0.0M
2021-07-23 69.94 71.24 69.47 71.05 0.0M
2021-07-22 68.12 69.30 67.88 69.29 0.0M
2021-07-21 67.02 68.34 67.02 68.26 0.0M
2021-07-20 63.50 66.92 62.75 66.60 0.0M
2021-07-19 61.97 63.00 60.59 63.00 0.1M
2021-07-16 68.52 68.81 65.23 65.31 0.0M
2021-07-15 68.28 69.17 66.43 67.78 0.0M
2021-07-14 70.21 70.66 68.79 69.02 0.0M
2021-07-13 71.36 71.72 69.08 69.45 0.0M
2021-07-12 70.59 71.87 70.59 71.82 0.0M
2021-07-09 69.43 70.43 69.30 70.43 0.0M
2021-07-08 65.39 69.09 64.86 68.51 0.0M
2021-07-07 69.70 70.14 67.62 69.08 0.0M
2021-07-06 69.11 69.59 67.25 69.23 0.0M
2021-07-02 67.60 68.89 67.60 68.86 0.0M
2021-07-01 66.54 67.14 66.44 67.04 0.0M
2021-06-30 65.55 66.90 65.55 66.14 0.0M
2021-06-29 65.46 66.24 65.46 65.90 0.0M
2021-06-28 65.27 65.54 64.50 65.47 0.0M
2021-06-25 65.81 66.20 65.00 65.27 0.1M
2021-06-24 64.79 65.33 63.98 64.11 0.1M
2021-06-23 62.47 63.81 62.29 63.52 0.1M
2021-06-22 60.41 62.76 60.33 62.18 0.1M
2021-06-21 59.51 60.80 59.21 60.36 0.0M
2021-06-18 58.35 59.55 58.34 59.05 0.0M
2021-06-17 58.71 60.52 58.59 59.99 0.0M
2021-06-16 59.17 59.61 57.68 59.45 0.0M
2021-06-15 59.88 59.88 58.70 59.28 0.0M
2021-06-14 60.38 60.51 59.15 60.28 0.0M
2021-06-11 59.71 60.21 59.31 60.21 0.0M
2021-06-10 58.80 59.48 58.43 59.24 0.0M
2021-06-09 59.96 59.96 58.40 58.40 0.0M
2021-06-08 59.19 59.74 58.45 59.42 0.0M
2021-06-07 57.82 58.05 56.71 58.05 0.0M
2021-06-04 57.68 58.10 57.15 58.10 0.0M
2021-06-03 57.38 57.87 56.36 56.61 0.0M
2021-06-02 59.45 59.45 58.26 58.71 0.0M
2021-06-01 61.00 61.00 59.35 59.56 0.0M
2021-05-28 60.95 61.12 59.50 59.95 0.0M
2021-05-27 60.28 60.59 59.72 60.21 0.0M
2021-05-26 58.40 60.23 58.40 59.67 0.0M
2021-05-25 57.87 58.55 56.67 57.89 0.0M
2021-05-24 56.75 58.07 56.14 57.37 0.0M
2021-05-21 57.59 57.59 55.61 55.68 0.0M
2021-05-20 55.44 56.64 55.44 56.63 0.0M
2021-05-19 53.26 54.90 52.57 54.90 0.0M
2021-05-18 58.17 58.68 56.22 56.38 0.0M
2021-05-17 57.40 57.90 56.20 57.60 0.0M
2021-05-14 56.44 58.15 56.20 58.06 0.0M
2021-05-13 55.21 56.49 53.29 55.13 0.0M
2021-05-12 58.21 58.43 53.72 53.95 0.1M
2021-05-11 58.79 60.60 57.42 60.01 0.1M
2021-05-10 66.06 66.06 62.20 62.33 0.0M
2021-05-07 64.76 66.03 64.00 65.80 0.1M
2021-05-06 64.05 64.05 62.09 63.95 0.0M
2021-05-05 65.07 65.41 63.23 63.66 0.0M
2021-05-04 64.57 64.57 61.86 64.22 0.1M
2021-05-03 68.32 68.32 65.95 66.29 0.0M
2021-04-30 66.05 67.70 66.00 67.24 0.0M
2021-04-29 67.38 67.41 64.57 66.52 0.0M
2021-04-28 66.25 67.38 66.12 66.38 0.0M
2021-04-27 66.81 67.27 66.29 66.67 0.0M
2021-04-26 66.70 67.09 65.45 66.90 0.0M
2021-04-23 65.00 66.72 64.00 66.01 0.1M
2021-04-22 66.31 66.52 63.18 64.18 0.1M
2021-04-21 62.72 66.21 62.72 66.20 0.0M
2021-04-20 65.47 65.83 62.19 63.71 0.1M
2021-04-19 67.53 67.80 65.49 66.24 0.1M
2021-04-16 67.30 68.73 67.00 68.48 0.1M
2021-04-15 67.40 67.40 65.90 66.94 0.0M
2021-04-14 68.34 68.79 65.12 65.59 0.1M
2021-04-13 66.11 67.88 65.47 67.62 0.0M
2021-04-12 64.50 65.62 64.00 65.57 0.1M
2021-04-09 62.21 64.24 62.08 64.23 0.1M
2021-04-08 62.56 62.85 61.26 62.32 0.1M
2021-04-07 62.24 62.57 61.31 61.49 0.0M
2021-04-06 61.00 62.75 60.98 62.13 0.1M
2021-04-05 59.77 61.89 59.59 61.33 0.1M
2021-04-01 57.61 57.63 57.00 57.37 0.0M
2021-03-31 55.60 56.90 55.12 56.08 0.0M
2021-03-30 52.31 54.98 52.20 54.75 0.0M
2021-03-29 53.67 54.48 52.30 53.14 0.0M
2021-03-26 53.62 54.10 51.54 54.08 0.0M
2021-03-25 50.10 52.96 49.59 52.79 0.0M
2021-03-24 54.51 55.45 51.39 51.48 0.1M
2021-03-23 55.28 56.00 53.56 53.83 0.0M
2021-03-22 55.30 56.68 54.92 55.40 0.0M
2021-03-19 53.09 54.59 51.78 54.35 0.0M
2021-03-18 56.38 56.69 53.17 53.42 0.1M
2021-03-17 54.38 58.14 53.80 57.67 0.1M
2021-03-16 57.35 57.35 54.77 55.27 0.1M
2021-03-15 55.41 57.12 54.66 57.09 0.1M
2021-03-12 52.58 54.88 52.14 54.87 0.1M
2021-03-11 54.43 55.00 53.51 54.41 0.1M
2021-03-10 53.47 54.00 51.10 52.11 0.1M
2021-03-09 48.68 52.18 48.47 51.23 0.1M
2021-03-08 46.73 48.90 46.00 46.06 0.1M
2021-03-05 46.03 46.26 40.11 45.91 0.0M
2021-03-04 48.35 49.01 42.32 45.06 0.1M
2021-03-03 51.75 51.75 48.18 48.18 0.1M
2021-03-02 54.02 54.09 51.71 51.75 0.0M
2021-03-01 52.60 53.82 51.94 53.57 0.0M
2021-02-26 51.26 51.78 48.40 50.23 0.1M
2021-02-25 55.03 55.45 48.64 49.38 0.1M
2021-02-24 53.97 55.86 52.24 55.67 0.0M
2021-02-23 53.00 54.69 48.22 53.85 0.1M
2021-02-22 57.01 57.39 55.00 55.09 0.1M
2021-02-19 60.41 60.50 58.61 58.82 0.0M
2021-02-18 57.81 60.25 57.81 59.82 0.0M
2021-02-17 57.94 59.86 57.00 59.76 0.0M
2021-02-16 60.31 60.31 58.29 58.76 0.0M
2021-02-12 58.72 59.63 58.00 59.61 0.0M
2021-02-11 60.32 60.82 58.73 59.33 0.0M
2021-02-10 61.53 61.53 58.38 59.80 0.0M
2021-02-09 61.94 62.13 61.51 61.68 0.0M
2021-02-08 63.09 63.09 61.58 62.71 0.1M
2021-02-05 60.41 62.23 60.22 61.64 0.0M
2021-02-04 59.06 59.95 58.30 59.95 0.0M
2021-02-03 60.20 60.20 58.10 58.13 0.0M
2021-02-02 57.00 60.18 57.00 59.19 0.0M
2021-02-01 53.25 55.56 52.56 55.38 0.0M
2021-01-29 54.29 54.30 51.00 51.63 0.0M
2021-01-28 54.23 56.92 53.80 55.40 0.0M
2021-01-27 58.66 58.66 54.11 54.86 0.1M
2021-01-26 61.16 61.17 60.13 60.41 0.0M
2021-01-25 60.54 61.99 57.36 60.67 0.0M
2021-01-22 59.58 60.23 58.98 60.05 0.0M
2021-01-21 60.23 61.56 60.23 60.58 0.0M
2021-01-20 58.19 60.11 57.64 59.83 0.0M
2021-01-19 57.23 57.24 56.00 56.64 0.0M
2021-01-15 56.89 57.10 54.89 55.68 0.0M
2021-01-14 58.33 59.10 56.78 56.88 0.0M
2021-01-13 58.57 58.70 57.41 58.12 0.0M
2021-01-12 56.27 58.68 56.20 58.00 0.0M
2021-01-11 57.00 57.34 55.15 55.53 0.0M
2021-01-08 57.13 58.84 56.78 58.75 0.1M
2021-01-07 53.51 55.81 53.49 55.41 0.1M
2021-01-06 51.03 53.99 51.03 52.38 0.0M
2021-01-05 48.83 51.15 48.83 50.72 0.0M
2021-01-04 51.85 52.13 48.00 49.56 0.0M