Direxion Daily CSI 300 China A Share Bull 2X Shares (CHAU)

CHAU
🏛️ 美国 →
19.66
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 20.47 20.60 20.20 20.20 0.0M
2022-12-29 20.07 20.26 20.07 20.17 0.0M
2022-12-28 20.18 20.18 19.74 19.74 0.0M
2022-12-27 20.54 20.66 20.18 20.51 0.1M
2022-12-23 19.48 19.50 19.35 19.41 0.1M
2022-12-22 19.54 19.54 19.14 19.30 0.1M
2022-12-21 19.98 20.00 19.79 19.89 0.0M
2022-12-20 19.89 20.05 19.81 19.85 0.1M
2022-12-19 20.66 20.68 20.29 20.38 0.1M
2022-12-16 21.05 21.10 20.89 20.94 0.3M
2022-12-15 21.38 21.40 20.82 20.99 0.0M
2022-12-14 21.20 21.43 21.16 21.33 0.0M
2022-12-13 21.47 21.49 21.01 21.04 0.1M
2022-12-12 21.01 21.09 20.81 20.97 0.0M
2022-12-09 21.77 21.77 21.20 21.23 0.1M
2022-12-08 21.55 21.63 21.37 21.38 0.0M
2022-12-07 21.19 21.36 21.07 21.26 0.1M
2022-12-06 21.30 21.41 21.16 21.33 0.1M
2022-12-05 21.16 21.30 20.84 20.90 0.2M
2022-12-02 19.81 20.79 19.81 20.60 0.1M
2022-12-01 20.41 20.45 20.08 20.20 0.1M
2022-11-30 20.05 20.40 19.90 20.38 0.1M
2022-11-29 19.05 19.35 18.98 19.35 0.1M
2022-11-28 17.72 17.90 17.60 17.60 0.1M
2022-11-25 18.17 18.26 18.05 18.05 0.1M
2022-11-23 18.38 18.51 18.34 18.43 0.0M
2022-11-22 18.47 18.57 18.42 18.49 0.1M
2022-11-21 18.28 18.34 18.14 18.30 0.1M
2022-11-18 18.97 18.97 18.79 18.88 0.1M
2022-11-17 18.67 19.03 18.64 19.02 0.1M
2022-11-16 19.38 19.38 19.16 19.19 0.1M
2022-11-15 20.15 20.22 19.98 20.17 0.1M
2022-11-14 19.22 19.30 18.93 19.17 0.1M
2022-11-11 19.18 19.40 19.11 19.17 0.1M
2022-11-10 17.96 18.49 17.82 18.47 0.1M
2022-11-09 17.45 17.47 17.11 17.16 0.0M
2022-11-08 17.69 17.99 17.65 17.91 0.0M
2022-11-07 18.20 18.23 17.98 18.11 0.0M
2022-11-04 18.59 18.90 18.20 18.88 0.1M
2022-11-03 16.20 16.61 16.20 16.56 0.0M
2022-11-02 16.51 16.84 16.38 16.41 0.1M
2022-11-01 16.37 16.39 16.09 16.13 0.1M
2022-10-31 15.09 15.23 15.03 15.09 0.2M
2022-10-28 15.81 15.81 15.66 15.74 0.1M
2022-10-27 16.66 16.71 16.47 16.49 0.0M
2022-10-26 16.94 17.43 16.92 17.27 0.1M
2022-10-25 16.37 16.53 16.31 16.43 0.2M
2022-10-24 16.46 16.49 16.18 16.43 0.1M
2022-10-21 17.89 18.21 17.79 18.19 0.0M
2022-10-20 18.03 18.39 17.96 18.01 0.0M
2022-10-19 17.88 17.99 17.81 17.83 0.0M
2022-10-18 19.12 19.12 18.60 18.72 0.0M
2022-10-17 19.21 19.40 19.21 19.32 0.0M
2022-10-14 18.93 19.00 18.70 18.76 0.1M
2022-10-13 17.78 18.52 17.63 18.43 0.1M
2022-10-12 18.15 18.22 18.01 18.22 0.0M
2022-10-11 18.04 18.13 17.80 17.91 0.0M
2022-10-10 18.25 18.25 17.96 18.09 0.1M
2022-10-07 19.91 19.91 19.48 19.51 0.0M
2022-10-06 20.49 20.55 20.30 20.31 0.0M
2022-10-05 20.68 20.73 20.37 20.61 0.0M
2022-10-04 19.70 20.40 19.70 20.33 0.0M
2022-10-03 18.80 19.17 18.65 19.10 0.0M
2022-09-30 19.07 19.15 18.93 18.97 0.0M
2022-09-29 19.37 19.55 19.20 19.55 0.0M
2022-09-28 18.96 19.56 18.90 19.51 0.0M
2022-09-27 19.66 19.66 19.37 19.60 0.0M
2022-09-26 19.26 19.33 19.05 19.09 0.0M
2022-09-23 19.44 19.45 19.12 19.16 0.0M
2022-09-22 20.07 20.08 19.92 19.99 0.0M
2022-09-21 20.50 20.52 20.17 20.20 0.0M
2022-09-20 20.82 20.87 20.74 20.74 0.0M
2022-09-19 20.96 21.12 20.96 21.09 0.0M
2022-09-16 21.14 21.14 20.81 21.05 0.0M
2022-09-15 22.20 22.20 21.97 22.03 0.0M
2022-09-14 22.97 22.97 22.78 22.81 0.0M
2022-09-13 22.97 23.05 22.64 22.71 0.0M
2022-09-12 23.30 23.63 23.30 23.58 0.0M
2022-09-09 23.33 23.43 23.30 23.39 0.1M
2022-09-08 22.37 22.67 22.36 22.67 0.0M
2022-09-07 22.46 22.83 22.46 22.79 0.1M
2022-09-06 22.51 22.51 22.23 22.44 0.1M
2022-09-02 22.93 22.93 22.38 22.40 0.1M
2022-09-01 22.95 22.98 22.73 22.92 0.0M
2022-08-31 23.20 23.28 22.99 23.03 0.0M
2022-08-30 23.11 23.11 22.76 22.82 0.0M
2022-08-29 23.27 23.43 23.26 23.31 0.0M
2022-08-26 24.41 24.41 23.55 23.55 0.0M
2022-08-25 24.01 24.37 23.98 24.29 0.0M
2022-08-24 23.58 23.84 23.54 23.63 0.1M
2022-08-23 24.57 24.87 24.57 24.81 0.0M
2022-08-22 24.47 24.56 24.45 24.52 0.1M
2022-08-19 24.53 24.53 24.27 24.38 0.0M
2022-08-18 25.25 25.25 25.05 25.15 0.0M
2022-08-17 25.54 25.63 25.50 25.52 0.0M
2022-08-16 25.11 25.27 25.11 25.22 0.0M
2022-08-15 25.38 25.38 25.15 25.21 0.0M
2022-08-12 25.57 25.84 25.57 25.82 0.0M
2022-08-11 25.83 26.11 25.60 25.61 0.1M
2022-08-10 24.92 25.17 24.89 25.05 0.0M
2022-08-09 25.07 25.15 24.99 24.99 0.0M
2022-08-08 25.02 25.10 24.94 24.97 0.0M
2022-08-05 24.59 25.03 24.59 25.00 0.1M
2022-08-04 24.40 24.56 24.38 24.51 0.1M
2022-08-03 24.05 24.05 23.80 24.04 0.1M
2022-08-02 24.42 24.76 24.14 24.42 0.1M
2022-08-01 24.95 25.17 24.68 24.93 0.0M
2022-07-29 25.02 25.24 24.83 25.20 0.0M
2022-07-28 25.89 25.93 25.63 25.86 0.0M
2022-07-27 25.90 26.18 25.77 26.11 0.0M
2022-07-26 26.04 26.10 25.72 25.79 0.0M
2022-07-25 25.84 25.85 25.71 25.79 0.0M
2022-07-22 25.92 26.06 25.66 25.71 0.0M
2022-07-21 25.82 25.87 25.69 25.83 0.0M
2022-07-20 26.40 26.48 26.08 26.13 0.1M
2022-07-19 26.56 26.66 26.52 26.57 0.0M
2022-07-18 26.76 26.85 26.32 26.40 0.1M
2022-07-15 25.90 25.96 25.47 25.93 0.0M
2022-07-14 26.73 26.91 26.23 26.72 0.0M
2022-07-13 26.57 27.20 26.57 27.06 0.0M
2022-07-12 27.00 27.16 26.81 26.87 0.1M
2022-07-11 27.80 27.80 27.39 27.43 0.1M
2022-07-08 29.05 29.21 28.75 29.13 0.2M
2022-07-07 29.08 29.54 29.08 29.40 0.0M
2022-07-06 28.77 28.77 28.46 28.55 0.1M
2022-07-05 28.87 29.51 28.72 29.46 0.1M
2022-07-01 29.36 29.66 29.22 29.64 0.0M
2022-06-30 29.54 29.87 29.33 29.81 0.1M
2022-06-29 28.72 28.75 28.54 28.63 0.0M
2022-06-28 29.62 29.62 28.90 28.97 0.1M
2022-06-27 29.01 29.10 28.80 28.86 0.0M
2022-06-24 28.31 28.70 28.29 28.64 0.0M
2022-06-23 27.58 27.90 27.52 27.71 0.0M
2022-06-22 26.74 26.88 26.50 26.70 0.0M
2022-06-21 27.40 27.70 27.30 27.52 0.1M
2022-06-17 27.08 27.15 26.70 27.10 0.1M
2022-06-16 25.98 26.33 25.59 26.16 0.0M
2022-06-15 26.57 27.30 26.35 27.14 0.1M
2022-06-14 25.19 25.45 25.19 25.41 0.0M
2022-06-13 24.66 24.98 24.34 24.38 0.2M
2022-06-10 25.61 25.61 25.36 25.44 0.1M
2022-06-09 25.27 25.38 24.86 24.86 0.2M
2022-06-08 25.87 26.10 25.81 25.85 0.1M
2022-06-07 25.50 26.07 25.50 25.98 0.1M
2022-06-06 25.68 25.82 25.30 25.33 0.1M
2022-06-03 25.28 25.28 24.71 24.75 0.0M
2022-06-02 24.53 25.12 24.42 25.12 0.1M
2022-06-01 24.49 24.49 23.78 23.92 0.1M
2022-05-31 24.40 24.48 24.30 24.33 0.1M
2022-05-27 23.26 23.31 23.09 23.22 0.0M
2022-05-26 22.70 23.04 22.66 22.99 0.1M
2022-05-25 22.85 22.92 22.63 22.79 0.0M
2022-05-24 22.99 23.02 22.68 22.89 0.1M
2022-05-23 23.97 24.17 23.89 24.04 0.0M
2022-05-20 24.11 24.16 23.63 24.00 0.1M
2022-05-19 22.81 23.26 22.81 23.16 0.0M
2022-05-18 22.50 22.59 21.94 21.98 0.0M
2022-05-17 23.01 23.02 22.65 22.88 0.0M
2022-05-16 21.96 22.15 21.89 22.05 0.0M
2022-05-13 22.07 22.46 22.01 22.42 0.0M
2022-05-12 21.69 22.05 21.49 21.82 0.0M
2022-05-11 22.21 22.54 21.94 21.94 0.1M
2022-05-10 21.56 21.63 21.20 21.53 0.0M
2022-05-09 21.05 21.38 20.75 20.80 0.1M
2022-05-06 21.85 22.00 21.40 21.78 0.0M
2022-05-05 23.06 23.10 21.99 22.30 0.1M
2022-05-04 23.00 23.67 22.89 23.61 0.1M
2022-05-03 23.36 23.48 23.13 23.44 0.2M
2022-05-02 22.69 22.90 22.48 22.90 0.0M
2022-04-29 23.16 23.40 22.97 22.98 0.1M
2022-04-28 22.23 22.23 21.74 22.19 0.1M
2022-04-27 22.10 22.57 22.10 22.42 0.1M
2022-04-26 21.14 21.14 20.73 20.81 0.2M
2022-04-25 21.16 21.52 20.97 21.52 0.3M
2022-04-22 24.29 24.44 24.04 24.15 0.1M
2022-04-21 24.75 24.75 24.07 24.23 0.1M
2022-04-20 25.91 25.91 25.48 25.63 0.1M
2022-04-19 26.63 26.70 26.39 26.67 0.0M
2022-04-18 27.31 27.49 27.27 27.41 0.0M
2022-04-14 27.67 27.69 27.51 27.55 0.0M
2022-04-13 27.10 27.55 27.10 27.46 0.0M
2022-04-12 27.52 27.70 27.35 27.42 0.1M
2022-04-11 26.85 26.85 26.44 26.46 0.0M
2022-04-08 28.29 28.40 28.19 28.21 0.0M
2022-04-07 28.06 28.18 27.91 28.07 0.0M
2022-04-06 28.91 28.91 28.37 28.56 0.0M
2022-04-05 29.24 29.27 28.52 28.53 0.0M
2022-04-04 29.09 29.41 29.07 29.40 0.0M
2022-04-01 29.30 29.42 28.95 29.20 0.0M
2022-03-31 28.47 28.47 28.18 28.19 0.0M
2022-03-30 28.78 28.99 28.76 28.88 0.1M
2022-03-29 27.44 27.55 27.27 27.48 0.0M
2022-03-28 27.37 27.45 27.14 27.35 0.0M
2022-03-25 27.84 27.84 27.60 27.77 0.0M
2022-03-24 28.68 28.83 28.53 28.83 0.0M
2022-03-23 28.61 29.01 28.59 28.86 0.0M
2022-03-22 29.13 29.33 29.03 29.26 0.0M
2022-03-21 29.31 29.34 28.74 29.05 0.1M
2022-03-18 28.84 29.85 28.69 29.78 0.1M
2022-03-17 28.23 28.72 28.02 28.71 0.1M
2022-03-16 29.40 30.30 28.90 29.67 0.3M
2022-03-15 24.74 25.68 24.28 24.80 0.2M
2022-03-14 27.60 27.64 26.67 26.83 0.2M
2022-03-11 30.06 30.06 29.10 29.27 0.2M
2022-03-10 29.59 29.73 29.35 29.58 0.1M
2022-03-09 29.76 29.79 29.40 29.69 0.1M
2022-03-08 29.66 30.35 29.49 29.87 0.1M
2022-03-07 31.33 31.36 30.41 30.45 0.2M
2022-03-04 32.85 33.06 32.76 33.05 0.1M
2022-03-03 34.24 34.25 33.75 33.81 0.0M
2022-03-02 35.01 35.04 34.60 34.83 0.0M
2022-03-01 34.86 35.17 34.80 34.94 0.0M
2022-02-28 34.58 35.13 34.58 35.06 0.0M
2022-02-25 34.56 35.03 34.40 35.03 0.1M
2022-02-24 33.00 34.08 32.81 34.08 0.1M
2022-02-23 35.20 35.23 34.75 34.75 0.0M
2022-02-22 34.71 34.74 34.25 34.31 0.0M
2022-02-18 35.36 35.54 35.33 35.43 0.0M
2022-02-17 35.17 35.24 34.86 34.90 0.0M
2022-02-16 34.85 35.29 34.85 35.23 0.0M
2022-02-15 34.72 34.99 34.72 34.93 0.1M
2022-02-14 33.79 33.80 33.46 33.61 0.0M
2022-02-11 34.74 34.79 33.85 33.96 0.1M
2022-02-10 35.05 35.57 34.92 35.31 0.0M
2022-02-09 35.54 35.72 35.48 35.60 0.0M
2022-02-08 34.72 34.92 34.64 34.92 0.0M
2022-02-07 35.05 35.09 34.86 34.97 0.0M
2022-02-04 34.86 35.03 34.68 34.93 0.1M
2022-02-03 34.76 34.91 34.55 34.55 0.0M
2022-02-02 35.28 35.28 34.79 34.91 0.0M
2022-02-01 34.83 34.83 34.57 34.77 0.0M
2022-01-31 33.95 34.65 33.92 34.65 0.1M
2022-01-28 33.62 34.04 33.33 33.89 0.1M
2022-01-27 35.31 35.31 34.68 34.70 0.1M
2022-01-26 36.94 37.14 36.07 36.20 0.0M
2022-01-25 35.98 36.44 35.66 36.13 0.1M
2022-01-24 37.40 37.50 36.51 37.24 0.1M
2022-01-21 37.71 37.74 37.17 37.20 0.0M
2022-01-20 38.57 38.78 38.23 38.24 0.1M
2022-01-19 37.98 37.98 37.26 37.33 0.0M
2022-01-18 37.50 37.97 37.50 37.62 0.1M
2022-01-14 36.61 36.79 36.45 36.71 0.0M
2022-01-13 37.33 37.35 36.88 36.89 0.1M
2022-01-12 38.52 39.17 38.52 39.09 0.0M
2022-01-11 37.35 37.74 37.18 37.73 0.0M
2022-01-10 38.11 38.13 37.81 37.94 0.0M
2022-01-07 37.75 38.18 37.50 38.18 0.0M
2022-01-06 37.75 37.88 37.57 37.73 0.1M
2022-01-05 38.85 39.10 38.07 38.11 0.1M
2022-01-04 39.50 39.62 39.10 39.20 0.0M
2022-01-03 39.88 40.04 39.83 39.84 0.0M