Direxion Daily CSI China Internet Bull 2X Shares (CWEB)

CWEB
🏛️ 美国 →
55.07
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 50.44 52.00 49.88 50.91 0.4M
2022-12-29 51.43 53.67 50.16 53.67 0.5M
2022-12-28 54.23 54.23 49.45 50.13 0.9M
2022-12-27 52.74 56.34 52.28 55.45 0.8M
2022-12-23 52.91 53.45 50.00 50.34 0.4M
2022-12-22 54.28 55.19 52.02 52.96 0.7M
2022-12-21 50.21 53.83 49.00 53.50 0.5M
2022-12-20 47.93 50.91 47.84 49.72 0.5M
2022-12-19 51.92 51.92 50.11 50.94 0.6M
2022-12-16 51.88 53.06 50.88 51.06 0.6M
2022-12-15 55.42 56.80 50.13 50.68 0.8M
2022-12-14 53.65 54.95 52.10 54.14 0.7M
2022-12-13 56.17 57.63 52.78 53.69 1.3M
2022-12-12 53.30 53.30 49.53 51.41 0.9M
2022-12-09 55.31 56.80 54.37 54.55 1.0M
2022-12-08 55.30 56.56 54.42 56.11 1.3M
2022-12-07 48.30 50.91 47.70 50.04 1.6M
2022-12-06 52.27 53.33 49.77 52.46 1.6M
2022-12-05 54.78 55.10 49.80 50.55 2.1M
2022-12-02 45.57 51.47 44.04 50.75 1.8M
2022-12-01 44.44 45.73 43.57 44.96 1.1M
2022-11-30 43.70 47.06 43.57 46.34 1.6M
2022-11-29 39.60 41.14 39.12 40.00 1.5M
2022-11-28 34.12 36.83 34.11 35.80 1.4M
2022-11-25 34.47 34.47 33.23 33.31 0.7M
2022-11-23 36.17 36.83 35.63 36.39 0.6M
2022-11-22 34.40 35.17 33.68 34.84 0.9M
2022-11-21 37.34 37.94 35.76 36.25 0.8M
2022-11-18 40.97 40.97 38.30 39.01 0.8M
2022-11-17 36.98 42.79 36.23 42.27 1.4M
2022-11-16 40.89 41.12 38.93 39.40 0.6M
2022-11-15 40.94 42.99 40.45 41.91 1.6M
2022-11-14 35.72 36.85 34.68 35.19 1.0M
2022-11-11 33.16 34.74 33.00 34.06 1.2M
2022-11-10 29.59 30.53 29.30 30.34 1.0M
2022-11-09 27.91 27.91 25.73 26.06 0.6M
2022-11-08 29.69 30.75 28.36 30.24 0.8M
2022-11-07 32.25 33.02 30.51 30.62 0.8M
2022-11-04 31.24 31.50 29.15 31.04 2.5M
2022-11-03 24.28 27.41 24.26 26.71 1.3M
2022-11-02 25.43 26.78 24.84 25.07 1.1M
2022-11-01 26.25 26.73 24.63 24.75 1.9M
2022-10-31 21.61 22.95 21.61 22.30 0.5M
2022-10-28 21.51 22.09 20.96 22.05 1.2M
2022-10-27 24.18 25.40 23.52 23.81 0.7M
2022-10-26 22.88 26.80 22.83 25.72 1.9M
2022-10-25 22.15 23.11 21.61 22.07 1.8M
2022-10-24 21.48 21.74 17.55 20.76 5.2M
2022-10-21 27.69 29.01 26.86 28.86 0.5M
2022-10-20 28.51 31.00 28.44 28.58 0.7M
2022-10-19 29.79 30.12 27.40 27.90 0.9M
2022-10-18 33.96 34.54 31.61 32.14 0.4M
2022-10-17 31.73 33.25 31.72 32.06 0.5M
2022-10-14 32.90 32.90 29.69 29.69 0.5M
2022-10-13 29.19 32.05 28.37 31.49 0.7M
2022-10-12 32.50 33.33 31.35 32.27 0.3M
2022-10-11 33.40 33.76 31.10 32.39 0.5M
2022-10-10 37.49 37.50 34.34 35.01 0.6M
2022-10-07 40.60 41.15 38.75 39.14 0.3M
2022-10-06 44.00 44.68 42.66 42.94 0.4M
2022-10-05 44.61 45.70 43.14 44.31 0.5M
2022-10-04 41.53 45.11 41.50 44.18 0.7M
2022-10-03 39.02 39.67 37.75 39.38 0.3M
2022-09-30 37.91 40.00 37.89 39.04 0.3M
2022-09-29 39.92 40.04 37.97 38.82 0.5M
2022-09-28 40.00 42.95 39.51 42.72 0.3M
2022-09-27 42.75 44.46 40.80 41.19 0.3M
2022-09-26 42.05 43.27 41.56 41.67 0.3M
2022-09-23 40.46 40.77 39.40 40.15 0.3M
2022-09-22 43.11 44.17 41.91 42.20 0.3M
2022-09-21 45.80 45.80 42.37 42.55 0.5M
2022-09-20 46.86 48.49 46.72 46.94 0.3M
2022-09-19 45.00 47.20 45.00 47.16 0.3M
2022-09-16 47.97 47.97 45.30 45.97 0.5M
2022-09-15 49.91 51.28 49.42 49.73 0.2M
2022-09-14 50.09 50.59 48.97 50.32 0.2M
2022-09-13 51.22 52.59 49.69 50.00 0.3M
2022-09-12 53.24 54.84 52.39 54.73 0.2M
2022-09-09 52.32 53.60 51.96 52.62 0.3M
2022-09-08 49.55 50.62 49.05 50.12 0.3M
2022-09-07 49.71 52.53 49.15 52.32 0.2M
2022-09-06 52.26 52.26 49.89 50.09 0.4M
2022-09-02 55.54 55.81 53.71 53.97 0.3M
2022-09-01 55.88 57.01 54.42 56.28 0.4M
2022-08-31 58.42 60.49 57.48 58.51 0.7M
2022-08-30 57.87 58.24 53.26 54.42 0.6M
2022-08-29 60.36 62.67 57.81 57.87 0.7M
2022-08-26 67.01 67.33 59.66 60.05 1.7M
2022-08-25 58.07 61.76 56.67 61.28 1.0M
2022-08-24 49.40 55.21 49.15 53.43 0.4M
2022-08-23 51.00 52.50 48.83 52.17 0.3M
2022-08-22 49.28 51.38 49.28 50.60 0.6M
2022-08-19 49.72 50.50 48.76 49.31 0.2M
2022-08-18 50.81 50.84 48.75 49.99 0.4M
2022-08-17 52.03 52.64 50.86 51.25 0.2M
2022-08-16 52.76 53.50 52.34 52.73 0.2M
2022-08-15 53.04 55.46 52.99 55.05 0.3M
2022-08-12 51.42 54.38 51.42 54.32 0.4M
2022-08-11 53.38 57.97 53.17 54.54 0.5M
2022-08-10 50.80 51.98 48.97 51.95 0.5M
2022-08-09 52.00 52.91 50.58 51.00 0.2M
2022-08-08 53.60 54.62 52.01 52.21 0.3M
2022-08-05 53.92 54.43 52.92 54.03 0.3M
2022-08-04 58.00 59.69 55.80 56.77 0.4M
2022-08-03 52.28 55.00 50.55 54.71 0.4M
2022-08-02 48.74 54.39 48.41 52.62 0.7M
2022-08-01 51.17 52.00 48.80 50.92 0.6M
2022-07-29 54.00 54.79 51.88 53.72 0.7M
2022-07-28 61.01 61.47 55.94 59.90 0.4M
2022-07-27 61.00 62.32 58.41 62.03 0.2M
2022-07-26 62.24 62.89 59.25 59.58 0.2M
2022-07-25 60.31 61.76 59.02 61.46 0.2M
2022-07-22 62.99 63.17 59.28 59.97 0.4M
2022-07-21 62.42 65.17 62.42 64.28 0.4M
2022-07-20 62.48 64.19 60.42 62.08 1.6M
2022-07-19 61.90 63.24 60.26 62.95 0.7M
2022-07-18 60.50 63.25 60.10 60.41 1.5M
2022-07-15 56.60 57.17 53.40 57.07 0.7M
2022-07-14 60.66 61.00 56.89 58.34 0.5M
2022-07-13 58.60 63.30 58.01 61.78 0.4M
2022-07-12 60.74 62.14 59.05 60.73 0.3M
2022-07-11 64.13 64.13 60.00 60.50 0.9M
2022-07-08 70.58 72.02 68.26 69.75 0.8M
2022-07-07 72.00 74.22 70.69 73.10 1.0M
2022-07-06 72.91 73.21 67.13 69.47 1.0M
2022-07-05 71.46 75.04 69.69 75.04 0.8M
2022-07-01 72.33 75.66 71.04 74.60 0.9M
2022-06-30 70.75 73.05 67.95 72.65 0.8M
2022-06-29 74.60 75.09 71.90 73.85 0.6M
2022-06-28 78.25 79.61 74.75 75.54 0.9M
2022-06-27 79.77 80.09 75.57 76.20 0.7M
2022-06-24 74.53 76.06 73.10 75.68 1.0M
2022-06-23 69.95 73.07 67.55 70.45 1.4M
2022-06-22 67.01 69.86 66.07 67.36 1.2M
2022-06-21 70.48 72.90 69.37 71.54 0.8M
2022-06-17 69.67 71.05 64.04 66.37 1.0M
2022-06-16 63.13 65.05 60.90 62.70 1.2M
2022-06-15 69.70 70.96 66.34 69.76 0.8M
2022-06-14 63.20 68.30 62.85 67.41 1.7M
2022-06-13 62.58 64.19 57.48 59.70 1.5M
2022-06-10 71.99 74.40 67.88 69.49 1.5M
2022-06-09 73.51 74.66 68.99 69.24 1.6M
2022-06-08 76.22 80.92 74.82 79.74 2.1M
2022-06-07 66.27 71.71 65.70 71.43 1.6M
2022-06-06 69.16 70.50 64.91 65.94 1.9M
2022-06-03 61.31 62.54 59.29 60.45 2.2M
2022-06-02 58.32 64.19 58.30 63.77 2.9M
2022-06-01 60.94 61.50 55.94 57.42 1.5M
2022-05-31 61.26 61.84 58.80 59.77 2.2M
2022-05-27 5.37 5.47 5.07 5.47 6.2M
2022-05-26 4.80 5.35 4.75 5.31 7.6M
2022-05-25 4.53 4.66 4.46 4.60 4.5M
2022-05-24 4.80 4.83 4.26 4.38 9.1M
2022-05-23 5.24 5.24 4.96 5.07 5.6M
2022-05-20 5.60 5.73 4.95 5.21 9.7M
2022-05-19 5.13 5.52 5.13 5.39 6.9M
2022-05-18 5.19 5.47 5.04 5.10 6.5M
2022-05-17 5.68 5.78 5.23 5.43 10.5M
2022-05-16 5.10 5.31 4.95 5.12 5.9M
2022-05-13 4.74 5.12 4.72 5.07 7.7M
2022-05-12 4.29 4.68 4.04 4.45 8.8M
2022-05-11 4.66 4.86 4.31 4.34 7.9M
2022-05-10 4.52 4.60 4.22 4.42 7.9M
2022-05-09 4.51 4.60 4.14 4.18 7.9M
2022-05-06 5.21 5.22 4.77 4.80 7.6M
2022-05-05 5.70 5.81 5.15 5.34 9.2M
2022-05-04 5.70 6.24 5.53 6.18 8.0M
2022-05-03 6.15 6.36 6.00 6.12 6.5M
2022-05-02 5.77 6.11 5.58 6.07 9.2M
2022-04-29 6.20 6.37 5.80 5.82 14.7M
2022-04-28 5.09 5.17 4.69 5.09 9.5M
2022-04-27 4.70 5.12 4.70 4.94 12.0M
2022-04-26 4.68 4.70 4.42 4.48 6.4M
2022-04-25 4.35 4.73 4.24 4.66 8.7M
2022-04-22 4.76 5.13 4.62 4.65 9.3M
2022-04-21 5.03 5.12 4.50 4.56 10.0M
2022-04-20 5.52 5.52 5.05 5.08 7.9M
2022-04-19 5.38 5.61 5.16 5.58 6.6M
2022-04-18 5.57 5.62 5.26 5.55 7.9M
2022-04-14 6.09 6.14 5.76 5.79 4.9M
2022-04-13 5.90 6.30 5.81 6.18 6.1M
2022-04-12 6.19 6.25 5.77 5.80 7.7M
2022-04-11 6.03 6.32 5.78 6.02 8.7M
2022-04-08 6.21 6.43 6.08 6.16 6.5M
2022-04-07 6.64 6.64 6.04 6.25 14.0M
2022-04-06 6.92 6.98 6.47 6.75 11.2M
2022-04-05 7.74 7.75 7.13 7.18 9.5M
2022-04-04 7.52 8.03 7.35 7.89 13.6M
2022-04-01 7.19 7.41 6.70 6.84 18.0M
2022-03-31 6.80 6.83 6.13 6.19 11.0M
2022-03-30 7.13 7.61 6.95 7.02 8.8M
2022-03-29 7.47 7.83 7.31 7.42 14.3M
2022-03-28 6.78 7.03 6.50 6.79 10.1M
2022-03-25 6.41 6.58 6.19 6.49 13.0M
2022-03-24 7.23 7.23 6.54 7.06 15.9M
2022-03-23 7.16 8.22 6.84 7.47 18.8M
2022-03-22 7.17 7.64 6.97 7.40 17.9M
2022-03-21 6.76 6.99 6.02 6.43 21.5M
2022-03-18 6.34 7.82 6.29 7.35 27.5M
2022-03-17 6.58 6.60 5.76 6.30 22.0M
2022-03-16 6.08 7.60 5.85 7.52 32.6M
2022-03-15 3.71 4.44 3.55 4.17 14.8M
2022-03-14 4.20 4.59 3.71 3.87 12.4M
2022-03-11 6.41 6.46 5.01 5.03 9.5M
2022-03-10 6.78 6.78 6.17 6.29 9.1M
2022-03-09 7.46 7.77 7.29 7.73 2.7M
2022-03-08 7.22 7.39 6.66 7.03 4.3M
2022-03-07 7.74 7.96 7.10 7.11 4.3M
2022-03-04 8.39 8.78 7.84 7.94 5.4M
2022-03-03 9.68 9.79 8.71 8.82 5.6M
2022-03-02 10.23 10.23 9.32 9.75 4.0M
2022-03-01 10.15 10.75 10.04 10.14 2.6M
2022-02-28 10.07 10.35 9.82 10.08 2.5M
2022-02-25 10.30 10.49 9.80 10.45 2.6M
2022-02-24 8.99 10.42 8.99 10.40 4.5M
2022-02-23 10.93 11.03 10.14 10.20 2.0M
2022-02-22 10.74 11.03 10.33 10.49 3.2M
2022-02-18 11.99 12.02 11.23 11.47 3.1M
2022-02-17 12.89 13.56 12.61 12.73 2.7M
2022-02-16 12.77 13.12 12.55 12.99 1.8M
2022-02-15 12.39 12.95 12.26 12.93 1.6M
2022-02-14 12.00 12.31 11.65 11.94 2.2M
2022-02-11 13.01 13.15 11.98 12.09 2.6M
2022-02-10 12.65 13.79 12.51 12.99 2.9M
2022-02-09 12.82 13.45 12.60 13.43 2.7M
2022-02-08 11.61 12.47 11.46 12.44 2.7M
2022-02-07 11.85 12.08 11.49 11.56 2.4M
2022-02-04 11.78 12.28 11.47 12.11 2.4M
2022-02-03 11.70 12.18 11.55 11.73 2.2M
2022-02-02 13.02 13.07 11.97 12.22 2.6M
2022-02-01 12.73 13.09 12.31 12.94 2.4M
2022-01-31 11.23 12.80 11.20 12.77 4.8M
2022-01-28 10.25 10.79 9.86 10.68 3.5M
2022-01-27 11.16 11.21 10.40 10.43 4.6M
2022-01-26 12.32 12.38 11.09 11.14 3.1M
2022-01-25 11.66 12.27 11.49 11.90 3.0M
2022-01-24 11.92 12.11 10.97 12.08 5.5M
2022-01-21 13.47 13.74 12.42 12.53 4.1M
2022-01-20 14.18 14.48 13.50 13.60 5.2M
2022-01-19 12.67 12.95 12.28 12.51 3.5M
2022-01-18 12.00 12.89 11.82 12.26 3.0M
2022-01-14 12.70 13.09 12.40 12.80 2.8M
2022-01-13 13.55 13.55 12.34 12.42 4.2M
2022-01-12 14.57 14.74 13.69 14.07 4.1M
2022-01-11 12.55 13.72 12.37 13.66 3.2M
2022-01-10 12.55 12.72 11.86 12.39 2.4M
2022-01-07 11.98 12.59 11.81 12.17 3.1M
2022-01-06 11.10 11.88 10.69 11.56 4.3M
2022-01-05 10.69 11.47 10.59 10.62 6.3M
2022-01-04 12.18 12.18 10.96 11.25 4.3M
2022-01-03 12.62 12.66 11.80 12.35 3.3M