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
2022-12-30 15.59 16.03 15.47 16.03 0.1M
2022-12-29 15.54 16.25 15.50 16.18 0.1M
2022-12-28 15.36 15.75 14.95 15.03 0.1M
2022-12-27 15.92 15.94 15.38 15.42 0.0M
2022-12-23 15.81 16.30 15.43 16.23 0.0M
2022-12-22 16.68 16.68 15.21 15.91 0.1M
2022-12-21 17.15 17.47 16.86 17.26 0.1M
2022-12-20 16.80 17.17 16.42 16.48 0.1M
2022-12-19 18.00 18.00 16.86 17.07 0.1M
2022-12-16 18.52 18.85 17.65 17.94 0.1M
2022-12-15 19.00 19.26 18.59 19.06 0.1M
2022-12-14 20.34 20.80 19.34 20.05 0.0M
2022-12-13 22.89 22.89 19.88 20.50 0.1M
2022-12-12 20.20 20.48 19.82 20.48 0.0M
2022-12-09 20.15 20.90 20.15 20.34 0.0M
2022-12-08 20.11 20.74 19.93 20.63 0.0M
2022-12-07 20.09 20.43 19.82 20.06 0.0M
2022-12-06 21.35 21.35 19.86 20.42 0.1M
2022-12-05 22.60 22.71 21.25 21.44 0.1M
2022-12-02 22.42 23.52 22.42 23.49 0.0M
2022-12-01 23.75 24.00 23.05 23.55 0.1M
2022-11-30 21.55 23.55 21.00 23.55 0.2M
2022-11-29 21.66 21.78 21.17 21.41 0.0M
2022-11-28 21.79 22.34 21.49 21.60 0.1M
2022-11-25 21.94 22.17 21.67 22.05 0.1M
2022-11-23 21.11 22.09 21.11 22.05 0.1M
2022-11-22 20.58 21.12 20.28 21.10 0.1M
2022-11-21 21.03 21.11 20.10 20.41 0.0M
2022-11-18 22.00 22.00 20.64 21.37 0.0M
2022-11-17 20.99 21.36 20.70 21.24 0.0M
2022-11-16 21.98 22.57 21.51 22.09 0.1M
2022-11-15 23.85 24.07 22.41 23.11 0.1M
2022-11-14 22.69 23.31 22.19 22.28 0.1M
2022-11-11 22.02 23.71 21.80 23.40 0.1M
2022-11-10 20.43 21.86 20.11 21.75 0.1M
2022-11-09 19.44 19.58 17.84 17.89 0.1M
2022-11-08 19.81 20.42 18.90 19.66 0.1M
2022-11-07 20.72 20.72 19.26 19.87 0.0M
2022-11-04 21.00 21.66 19.26 20.32 0.1M
2022-11-03 19.85 20.41 19.50 19.82 0.0M
2022-11-02 22.67 23.06 20.18 20.21 0.0M
2022-11-01 24.56 24.70 22.67 22.71 0.0M
2022-10-31 23.42 23.97 22.84 23.53 0.0M
2022-10-28 21.91 24.04 21.51 23.99 0.1M
2022-10-27 24.43 24.88 23.69 23.93 0.0M
2022-10-26 23.78 25.57 23.78 24.17 0.1M
2022-10-25 23.08 24.96 23.08 24.77 0.1M
2022-10-24 22.60 23.23 21.49 23.03 0.0M
2022-10-21 20.82 22.82 20.82 22.75 0.1M
2022-10-20 21.53 22.56 20.77 21.00 0.0M
2022-10-19 22.53 22.90 21.68 22.24 0.1M
2022-10-18 24.44 24.44 22.41 23.02 0.1M
2022-10-17 21.09 22.28 21.06 22.18 0.1M
2022-10-14 23.00 23.00 19.65 19.77 0.0M
2022-10-13 19.65 22.60 19.05 22.28 0.1M
2022-10-12 21.39 21.88 21.05 21.57 0.0M
2022-10-11 21.49 22.66 21.00 21.42 0.0M
2022-10-10 22.33 22.49 21.28 21.95 0.0M
2022-10-07 23.74 23.74 21.98 22.27 0.1M
2022-10-06 25.19 25.99 24.79 24.93 0.0M
2022-10-05 24.59 25.76 23.95 25.50 0.0M
2022-10-04 25.36 26.66 25.08 25.95 0.1M
2022-10-03 23.48 24.13 22.40 23.51 0.1M
2022-09-30 24.34 25.50 23.28 23.57 0.0M
2022-09-29 26.52 26.52 24.27 25.00 0.0M
2022-09-28 26.00 28.22 25.71 27.84 0.1M
2022-09-27 26.53 27.41 25.00 25.73 0.1M
2022-09-26 25.50 27.10 25.50 25.57 0.1M
2022-09-23 26.36 26.48 24.84 25.69 0.1M
2022-09-22 29.29 29.40 27.33 27.64 0.0M
2022-09-21 32.41 32.64 29.73 29.73 0.0M
2022-09-20 32.75 32.97 31.30 31.95 0.0M
2022-09-19 31.45 33.70 31.45 33.69 0.0M
2022-09-16 31.50 32.40 30.95 32.36 0.0M
2022-09-15 33.29 35.11 32.73 33.15 0.1M
2022-09-14 32.93 34.09 32.40 33.74 0.1M
2022-09-13 34.59 35.16 32.19 32.45 0.1M
2022-09-12 37.68 38.73 37.65 38.34 0.1M
2022-09-09 35.80 37.06 35.73 36.97 0.1M
2022-09-08 33.14 34.97 32.75 34.94 0.1M
2022-09-07 31.16 34.13 31.16 34.00 0.1M
2022-09-06 31.99 31.99 29.84 31.19 0.0M
2022-09-02 33.18 33.62 30.88 31.45 0.0M
2022-09-01 30.64 32.33 29.90 32.23 0.1M
2022-08-31 33.00 33.01 31.44 31.47 0.1M
2022-08-30 34.23 34.52 31.39 32.40 0.0M
2022-08-29 32.81 34.26 32.81 33.44 0.1M
2022-08-26 38.41 38.81 34.07 34.11 0.1M
2022-08-25 38.11 38.61 37.01 38.45 0.1M
2022-08-24 36.40 38.17 36.28 37.19 0.0M
2022-08-23 36.23 37.46 36.23 36.72 0.0M
2022-08-22 37.84 37.84 36.14 36.42 0.1M
2022-08-19 41.10 41.25 39.33 39.72 0.0M
2022-08-18 42.35 42.50 41.59 42.39 0.1M
2022-08-17 42.12 43.72 41.58 42.47 0.1M
2022-08-16 42.79 45.18 42.19 43.91 0.1M
2022-08-15 41.31 42.82 41.18 42.46 0.1M
2022-08-12 39.80 41.60 39.00 41.57 0.1M
2022-08-11 40.82 41.03 38.57 38.92 0.1M
2022-08-10 39.58 40.13 38.57 39.55 0.1M
2022-08-09 37.67 37.73 35.83 36.43 0.1M
2022-08-08 38.95 40.75 38.00 38.34 0.1M
2022-08-05 38.21 39.56 37.30 37.78 0.1M
2022-08-04 39.93 40.34 39.02 39.87 0.1M
2022-08-03 38.00 39.89 37.84 39.41 0.1M
2022-08-02 36.70 38.70 36.41 36.71 0.1M
2022-08-01 36.98 39.01 36.52 37.54 0.1M
2022-07-29 35.51 37.34 34.73 37.00 0.2M
2022-07-28 31.71 33.12 30.67 33.06 0.1M
2022-07-27 29.34 31.88 29.23 31.51 0.1M
2022-07-26 29.38 29.55 28.12 28.26 0.1M
2022-07-25 32.19 32.19 30.75 31.31 0.1M
2022-07-22 33.02 34.08 31.55 32.13 0.1M
2022-07-21 31.08 32.77 30.53 32.73 0.1M
2022-07-20 29.18 30.77 29.18 30.59 0.1M
2022-07-19 27.88 29.33 27.34 29.15 0.0M
2022-07-18 27.35 28.54 26.50 26.77 0.1M
2022-07-15 26.22 26.81 26.00 26.50 0.1M
2022-07-14 24.29 25.43 23.72 25.31 0.0M
2022-07-13 23.39 25.99 22.95 25.40 0.1M
2022-07-12 25.23 26.31 24.47 24.76 0.0M
2022-07-11 27.14 27.14 25.06 25.26 0.0M
2022-07-08 26.80 28.08 26.50 27.52 0.1M
2022-07-07 25.94 27.57 25.76 27.49 0.1M
2022-07-06 25.59 26.34 24.68 25.50 0.1M
2022-07-05 23.09 25.79 22.63 25.75 0.1M
2022-07-01 22.89 24.20 22.75 24.20 0.1M
2022-06-30 23.00 23.62 21.56 22.86 0.0M
2022-06-29 23.92 24.20 23.23 23.99 0.0M
2022-06-28 27.55 28.37 24.03 24.10 0.1M
2022-06-27 28.60 28.70 27.04 27.28 0.1M
2022-06-24 26.04 28.12 26.04 28.12 0.1M
2022-06-23 24.61 25.48 23.79 25.30 0.0M
2022-06-22 23.34 25.59 23.30 24.21 0.0M
2022-06-21 23.59 25.00 23.59 24.29 0.0M
2022-06-17 21.75 22.92 21.55 22.44 0.0M
2022-06-16 23.37 23.37 20.83 21.73 0.1M
2022-06-15 23.93 26.22 23.93 25.45 0.1M
2022-06-14 23.90 24.12 22.93 23.43 0.0M
2022-06-13 24.59 25.13 23.00 23.55 0.1M
2022-06-10 29.14 29.59 27.06 27.37 0.1M
2022-06-09 32.69 33.98 31.08 31.10 0.0M
2022-06-08 33.00 34.11 32.71 32.88 0.1M
2022-06-07 31.60 33.71 31.05 33.47 0.1M
2022-06-06 34.24 34.89 33.14 33.74 0.1M
2022-06-03 33.98 34.46 32.38 32.76 0.1M
2022-06-02 33.03 35.94 32.69 35.89 0.1M
2022-06-01 34.80 35.08 32.22 32.89 0.2M
2022-05-31 33.33 34.84 31.98 33.96 0.1M
2022-05-27 31.39 33.39 31.39 33.39 0.2M
2022-05-26 27.69 30.82 27.69 30.29 0.2M
2022-05-25 23.81 27.03 23.81 26.46 0.5M
2022-05-24 25.21 25.21 23.43 24.43 0.0M
2022-05-23 26.20 26.44 24.53 26.41 0.0M
2022-05-20 27.75 27.81 23.59 25.82 0.1M
2022-05-19 26.58 28.60 26.24 27.32 0.0M
2022-05-18 31.17 31.17 26.53 27.31 0.1M
2022-05-17 33.34 33.88 31.44 33.85 0.0M
2022-05-16 33.43 33.43 31.33 31.47 0.0M
2022-05-13 32.13 34.00 31.54 33.74 0.0M
2022-05-12 28.10 31.89 27.48 30.17 0.1M
2022-05-11 32.48 33.61 29.28 29.59 0.0M
2022-05-10 35.66 36.04 31.69 33.12 0.0M
2022-05-09 35.64 37.10 33.00 33.46 0.1M
2022-05-06 39.02 40.19 36.36 38.44 0.0M
2022-05-05 45.81 45.81 38.50 39.80 0.0M
2022-05-04 43.73 47.95 41.91 47.89 0.0M
2022-05-03 44.20 44.58 43.00 44.03 0.0M
2022-05-02 42.38 44.47 40.37 44.47 0.1M
2022-04-29 46.57 48.15 42.23 42.55 0.0M
2022-04-28 48.91 51.15 45.73 50.02 0.1M
2022-04-27 48.02 49.77 46.59 47.27 0.0M
2022-04-26 54.28 54.28 47.33 47.40 0.0M
2022-04-25 53.01 55.59 52.16 55.59 0.0M
2022-04-22 57.96 58.22 54.49 54.71 0.0M
2022-04-21 65.69 66.33 58.37 58.81 0.0M
2022-04-20 63.73 63.73 60.36 60.49 0.0M
2022-04-19 58.24 62.99 58.24 62.88 0.0M
2022-04-18 57.00 58.59 56.13 57.90 0.0M
2022-04-14 58.99 59.33 57.19 57.30 0.0M
2022-04-13 55.43 60.10 55.43 59.82 0.1M
2022-04-12 57.28 59.01 55.06 55.74 0.0M
2022-04-11 56.01 58.12 55.05 55.26 0.0M
2022-04-08 59.60 60.23 58.34 58.52 0.0M
2022-04-07 59.58 60.69 56.96 60.29 0.0M
2022-04-06 61.71 61.71 57.82 59.45 0.0M
2022-04-05 68.55 68.55 63.80 64.35 0.0M
2022-04-04 64.86 69.05 64.19 68.89 0.0M
2022-04-01 65.12 65.86 63.93 64.85 0.0M
2022-03-31 68.86 68.86 64.77 64.79 0.0M
2022-03-30 70.84 70.84 67.44 68.32 0.0M
2022-03-29 70.85 72.30 69.80 71.32 0.1M
2022-03-28 65.00 68.12 65.00 67.95 0.0M
2022-03-25 64.10 64.10 61.83 63.06 0.0M
2022-03-24 63.21 63.55 61.31 63.35 0.0M
2022-03-23 63.28 64.89 61.89 62.11 0.0M
2022-03-22 61.68 65.00 61.66 64.19 0.0M
2022-03-21 62.11 62.33 58.38 60.14 0.0M
2022-03-18 56.91 61.67 56.77 61.38 0.0M
2022-03-17 54.22 57.88 54.22 57.70 0.0M
2022-03-16 52.12 55.15 50.87 55.15 0.0M
2022-03-15 46.32 50.30 46.10 49.98 0.0M
2022-03-14 48.00 48.76 44.67 45.55 0.0M
2022-03-11 51.94 51.94 47.83 47.90 0.0M
2022-03-10 49.25 51.04 48.53 50.91 0.0M
2022-03-09 49.30 50.26 48.49 49.61 0.0M
2022-03-08 45.18 49.36 43.86 45.55 0.0M
2022-03-07 52.88 53.47 45.17 45.31 0.0M
2022-03-04 54.47 54.87 51.46 52.95 0.0M
2022-03-03 60.49 60.57 54.89 55.48 0.0M
2022-03-02 58.35 60.27 56.50 59.72 0.0M
2022-03-01 58.78 58.83 54.86 56.16 0.0M
2022-02-28 56.01 59.13 55.50 58.82 0.0M
2022-02-25 55.13 57.60 52.99 57.60 0.0M
2022-02-24 44.85 54.35 44.68 54.21 0.1M
2022-02-23 57.59 57.95 50.67 50.98 0.0M
2022-02-22 59.88 60.75 54.50 56.72 0.0M
2022-02-18 63.23 63.85 60.04 62.21 0.0M
2022-02-17 66.91 67.92 62.89 63.23 0.0M
2022-02-16 66.66 69.16 66.10 68.59 0.0M
2022-02-15 66.54 68.15 66.54 68.05 0.0M
2022-02-14 62.74 66.07 61.95 63.90 0.0M
2022-02-11 69.01 69.54 61.87 63.01 0.0M
2022-02-10 68.94 72.78 67.46 68.73 0.0M
2022-02-09 72.41 73.55 71.65 72.27 0.0M
2022-02-08 66.03 70.00 65.86 69.80 0.0M
2022-02-07 68.22 70.06 66.15 66.98 0.0M
2022-02-04 66.26 69.43 64.00 67.15 0.0M
2022-02-03 63.40 66.57 61.74 62.03 0.0M
2022-02-02 71.24 71.24 66.59 68.35 0.0M
2022-02-01 69.08 69.88 65.77 69.78 0.0M
2022-01-31 61.94 68.57 61.67 68.57 0.0M
2022-01-28 57.68 61.32 55.00 61.32 0.0M
2022-01-27 64.25 64.25 57.40 57.61 0.0M
2022-01-26 67.42 67.90 59.56 62.29 0.1M
2022-01-25 62.65 65.34 60.61 63.09 0.1M
2022-01-24 59.92 66.51 55.49 66.51 0.1M
2022-01-21 68.84 69.67 63.77 63.77 0.0M
2022-01-20 75.77 78.31 69.76 70.16 0.0M
2022-01-19 79.01 79.52 74.06 74.16 0.0M
2022-01-18 79.94 80.40 77.80 78.41 0.0M
2022-01-14 82.31 84.11 79.83 83.20 0.0M
2022-01-13 90.86 91.49 83.75 84.35 0.0M
2022-01-12 90.14 91.19 87.58 89.72 0.0M
2022-01-11 86.00 88.33 83.25 88.33 0.0M
2022-01-10 83.51 85.54 78.37 85.52 0.1M
2022-01-07 91.70 92.46 86.87 87.15 0.0M
2022-01-06 91.88 93.29 87.37 91.59 0.0M
2022-01-05 100.02 100.94 92.29 92.33 0.1M
2022-01-04 102.63 104.60 99.16 100.70 0.0M
2022-01-03 99.25 102.48 98.60 102.41 0.1M