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
2023-12-29 32.54 33.72 32.37 33.32 0.9M
2023-12-28 32.15 33.04 32.10 32.43 0.9M
2023-12-27 31.00 31.10 30.36 30.81 0.5M
2023-12-26 31.15 31.70 30.63 30.85 0.7M
2023-12-22 29.59 30.73 29.01 30.46 1.7M
2023-12-21 32.18 33.22 31.81 33.19 0.5M
2023-12-20 32.41 32.79 31.48 31.56 0.7M
2023-12-19 32.90 33.70 32.76 33.42 0.5M
2023-12-18 33.40 33.41 32.46 32.67 0.6M
2023-12-15 34.51 34.71 33.59 33.79 1.1M
2023-12-14 33.05 33.97 32.90 33.76 0.6M
2023-12-13 32.35 32.91 31.53 32.91 0.6M
2023-12-12 32.63 33.28 32.26 33.24 0.3M
2023-12-11 31.80 32.67 31.28 32.52 0.3M
2023-12-08 32.20 32.64 32.04 32.17 0.2M
2023-12-07 32.73 33.03 32.48 32.81 0.2M
2023-12-06 33.14 33.48 32.37 32.37 0.4M
2023-12-05 31.55 32.44 31.50 32.44 0.5M
2023-12-04 33.23 33.47 32.60 32.86 0.7M
2023-12-01 34.28 34.74 33.75 34.67 0.3M
2023-11-30 35.33 35.73 34.26 35.70 0.5M
2023-11-29 35.02 35.74 34.80 35.01 0.5M
2023-11-28 36.14 36.75 35.80 36.37 0.5M
2023-11-27 36.27 36.27 35.56 35.62 0.3M
2023-11-24 35.43 37.05 35.31 36.95 0.3M
2023-11-22 36.19 36.37 35.26 35.87 0.3M
2023-11-21 35.81 36.56 35.20 35.56 0.8M
2023-11-20 35.50 37.82 35.45 37.40 1.2M
2023-11-17 34.29 35.12 34.11 34.84 0.7M
2023-11-16 34.25 35.76 33.53 34.59 1.4M
2023-11-15 36.82 38.58 36.41 37.60 1.2M
2023-11-14 35.00 35.49 34.18 35.20 0.8M
2023-11-13 33.97 34.49 33.16 33.85 0.5M
2023-11-10 32.63 33.21 32.20 33.08 0.6M
2023-11-09 34.05 34.47 32.83 32.95 0.5M
2023-11-08 34.17 35.03 33.99 34.32 0.3M
2023-11-07 34.15 34.64 33.26 34.34 0.7M
2023-11-06 35.49 35.62 34.31 34.50 0.5M
2023-11-03 33.23 34.50 33.23 34.23 1.1M
2023-11-02 31.85 31.91 31.11 31.69 0.6M
2023-11-01 30.79 31.07 30.30 31.02 0.2M
2023-10-31 31.54 31.79 30.18 31.19 0.6M
2023-10-30 33.37 33.49 32.19 32.56 0.4M
2023-10-27 33.15 33.54 32.13 32.27 0.6M
2023-10-26 31.80 32.41 31.37 31.83 0.5M
2023-10-25 31.74 32.54 31.35 31.82 0.5M
2023-10-24 31.35 34.02 31.35 33.55 0.7M
2023-10-23 30.00 31.34 29.51 30.98 0.5M
2023-10-20 30.73 31.07 30.34 30.42 0.9M
2023-10-19 31.79 32.22 31.46 31.53 0.5M
2023-10-18 32.99 33.39 32.45 32.61 0.5M
2023-10-17 33.51 34.59 33.33 34.04 0.3M
2023-10-16 33.97 35.33 33.28 34.96 0.4M
2023-10-13 34.65 35.39 34.23 34.43 0.4M
2023-10-12 37.98 38.06 34.98 35.26 0.6M
2023-10-11 38.71 39.26 37.65 38.15 0.5M
2023-10-10 36.25 37.98 36.19 37.70 0.7M
2023-10-09 34.43 35.29 34.42 35.29 0.3M
2023-10-06 33.45 35.74 33.45 35.43 0.6M
2023-10-05 32.74 33.12 32.31 33.10 0.2M
2023-10-04 33.00 33.18 32.58 32.81 0.3M
2023-10-03 33.37 33.95 33.18 33.48 0.6M
2023-10-02 34.68 35.29 34.36 34.90 0.2M
2023-09-29 35.65 35.89 34.78 34.95 0.3M
2023-09-28 33.26 34.21 33.18 34.01 0.3M
2023-09-27 34.17 34.51 33.65 34.25 0.5M
2023-09-26 33.88 34.50 33.83 33.88 0.2M
2023-09-25 33.40 34.83 33.31 34.82 0.4M
2023-09-22 35.75 35.94 35.00 35.34 0.8M
2023-09-21 32.84 33.30 32.55 32.96 1.2M
2023-09-20 35.18 35.65 34.35 34.43 0.7M
2023-09-19 35.47 36.20 35.25 35.47 0.3M
2023-09-18 35.45 36.15 34.96 36.02 0.3M
2023-09-15 36.60 37.00 35.94 36.18 0.6M
2023-09-14 37.09 37.30 36.32 36.69 0.4M
2023-09-13 36.31 36.72 36.12 36.32 0.4M
2023-09-12 36.79 37.79 36.65 36.84 0.3M
2023-09-11 37.29 37.65 36.54 37.00 0.5M
2023-09-08 36.06 36.32 35.15 35.76 0.5M
2023-09-07 36.99 36.99 35.46 36.19 0.9M
2023-09-06 39.49 40.84 39.00 39.48 0.5M
2023-09-05 39.97 40.14 39.06 39.59 0.6M
2023-09-01 40.71 43.35 40.66 41.81 1.0M
2023-08-31 39.51 40.07 38.64 39.13 0.7M
2023-08-30 38.98 40.28 38.90 39.87 0.5M
2023-08-29 39.89 41.27 39.06 40.52 0.8M
2023-08-28 37.31 38.51 37.00 38.12 0.6M
2023-08-25 36.53 36.53 34.70 36.14 0.7M
2023-08-24 37.27 37.88 36.41 36.45 0.7M
2023-08-23 35.32 36.44 35.20 36.14 0.7M
2023-08-22 35.85 35.85 34.41 34.87 0.5M
2023-08-21 33.92 34.80 33.65 34.50 0.6M
2023-08-18 34.39 34.89 33.86 34.53 0.8M
2023-08-17 38.58 38.61 36.95 37.17 0.5M
2023-08-16 36.20 37.40 35.73 36.44 0.6M
2023-08-15 38.64 38.77 37.35 37.79 0.6M
2023-08-14 38.93 39.88 38.15 39.42 0.5M
2023-08-11 40.51 40.61 38.77 39.66 1.1M
2023-08-10 44.51 46.24 42.88 43.31 1.1M
2023-08-09 43.05 43.30 41.52 42.44 0.5M
2023-08-08 41.03 41.97 40.14 41.84 0.6M
2023-08-07 45.25 45.33 42.65 43.64 0.5M
2023-08-04 45.94 46.56 44.75 44.98 0.6M
2023-08-03 44.48 46.39 44.44 45.82 0.9M
2023-08-02 44.50 44.50 41.77 42.43 1.2M
2023-08-01 47.34 48.30 46.63 46.69 0.6M
2023-07-31 48.31 49.71 47.64 49.29 0.8M
2023-07-28 46.28 48.78 46.26 48.66 1.4M
2023-07-27 44.56 44.62 42.23 42.46 0.9M
2023-07-26 42.27 44.66 42.27 44.35 0.7M
2023-07-25 44.37 44.90 42.14 42.26 1.1M
2023-07-24 38.50 43.37 38.09 42.26 1.5M
2023-07-21 39.67 39.79 38.50 38.73 0.6M
2023-07-20 38.50 39.26 38.17 38.52 0.6M
2023-07-19 40.11 40.95 39.05 39.10 1.1M
2023-07-18 39.84 39.85 37.55 38.23 1.3M
2023-07-17 40.43 41.65 39.75 41.45 0.6M
2023-07-14 42.87 42.94 41.53 41.87 0.7M
2023-07-13 43.29 44.65 43.02 44.55 0.9M
2023-07-12 41.00 42.12 40.21 41.57 0.8M
2023-07-11 37.78 38.60 36.91 38.45 0.4M
2023-07-10 36.31 37.72 36.10 37.45 0.5M
2023-07-07 35.51 37.68 35.38 37.19 0.6M
2023-07-06 35.11 35.83 34.29 34.64 0.5M
2023-07-05 37.07 37.12 36.41 36.92 0.3M
2023-07-03 37.65 38.57 37.24 37.60 0.4M
2023-06-30 35.93 36.45 35.30 35.89 0.3M
2023-06-29 35.66 36.00 35.08 35.51 0.4M
2023-06-28 37.34 37.34 36.24 37.12 0.3M
2023-06-27 37.73 38.30 37.46 38.10 0.5M
2023-06-26 36.13 36.86 35.85 35.87 0.3M
2023-06-23 36.25 36.32 35.01 35.51 0.5M
2023-06-22 37.58 37.94 36.59 37.64 0.4M
2023-06-21 37.80 38.99 37.50 37.76 0.6M
2023-06-20 40.87 41.28 38.66 39.00 0.9M
2023-06-16 45.65 45.67 42.76 43.64 0.6M
2023-06-15 44.65 45.05 43.60 44.57 0.7M
2023-06-14 40.82 43.29 40.76 43.00 0.9M
2023-06-13 41.07 42.26 40.44 40.78 0.6M
2023-06-12 39.48 39.72 38.76 38.76 0.3M
2023-06-09 39.50 39.88 38.62 39.16 0.5M
2023-06-08 38.03 39.51 38.03 38.94 0.4M
2023-06-07 38.15 40.00 37.70 37.95 1.3M
2023-06-06 35.61 39.04 35.61 38.61 0.6M
2023-06-05 36.30 36.36 35.26 36.00 0.4M
2023-06-02 36.80 37.90 36.59 36.70 0.8M
2023-06-01 31.87 35.13 31.70 34.58 0.9M
2023-05-31 31.86 31.86 29.96 31.62 0.6M
2023-05-30 33.72 34.12 31.53 32.02 0.8M
2023-05-26 33.75 35.00 33.17 34.54 0.6M
2023-05-25 34.00 34.00 32.43 32.64 0.4M
2023-05-24 34.45 35.30 33.62 34.07 0.5M
2023-05-23 36.26 36.62 35.10 35.23 0.5M
2023-05-22 37.65 38.82 37.40 37.55 0.5M
2023-05-19 36.44 36.66 35.67 36.17 0.3M
2023-05-18 39.69 39.71 36.33 36.81 0.6M
2023-05-17 38.84 40.24 38.55 40.04 0.3M
2023-05-16 39.51 40.49 38.71 40.25 0.3M
2023-05-15 39.05 41.29 38.43 41.01 0.4M
2023-05-12 37.80 37.84 36.71 36.92 0.2M
2023-05-11 36.88 39.21 36.68 39.03 0.4M
2023-05-10 36.30 37.36 35.78 36.63 0.3M
2023-05-09 36.13 37.15 35.77 36.92 0.3M
2023-05-08 39.18 39.18 38.08 38.81 0.2M
2023-05-05 39.09 39.63 38.40 39.47 0.2M
2023-05-04 37.72 39.22 37.60 38.45 0.2M
2023-05-03 37.13 37.76 36.50 37.23 0.2M
2023-05-02 39.21 39.21 36.52 37.34 0.3M
2023-05-01 39.94 41.05 39.91 40.17 0.1M
2023-04-28 39.38 40.77 39.07 40.48 0.2M
2023-04-27 38.72 40.08 38.31 39.63 0.2M
2023-04-26 39.10 39.55 38.32 38.49 0.2M
2023-04-25 37.94 37.96 36.61 36.99 0.4M
2023-04-24 41.10 41.29 39.13 39.66 0.3M
2023-04-21 42.09 42.33 40.98 41.58 0.4M
2023-04-20 44.45 45.08 42.93 43.41 0.2M
2023-04-19 44.01 44.59 43.82 44.43 0.3M
2023-04-18 46.43 46.79 45.52 45.90 0.2M
2023-04-17 45.45 45.98 44.99 45.95 0.3M
2023-04-14 43.94 44.66 43.06 43.41 0.3M
2023-04-13 44.65 45.52 44.56 45.00 0.3M
2023-04-12 45.50 45.82 42.46 42.76 0.6M
2023-04-11 48.20 48.41 46.85 46.98 0.3M
2023-04-10 47.01 47.89 46.65 47.22 0.3M
2023-04-06 47.20 48.75 46.54 48.38 0.3M
2023-04-05 48.80 48.90 46.22 46.92 0.3M
2023-04-04 49.50 50.00 48.20 49.41 0.4M
2023-04-03 50.50 51.44 49.90 50.71 0.3M
2023-03-31 51.83 52.45 50.51 50.98 0.3M
2023-03-30 51.30 53.64 51.26 52.71 0.5M
2023-03-29 49.82 51.21 48.68 50.92 0.3M
2023-03-28 49.17 50.57 48.42 50.19 0.7M
2023-03-27 46.50 46.85 45.30 46.32 0.4M
2023-03-24 47.40 49.94 47.38 48.35 0.5M
2023-03-23 48.34 50.24 47.13 48.24 1.1M
2023-03-22 45.69 45.88 44.06 44.10 0.4M
2023-03-21 44.51 45.33 43.77 44.79 0.5M
2023-03-20 42.65 44.81 41.27 43.55 0.7M
2023-03-17 45.72 46.00 43.42 44.54 0.5M
2023-03-16 41.73 44.53 41.58 44.39 0.5M
2023-03-15 42.03 42.74 40.55 42.04 0.6M
2023-03-14 43.21 44.53 42.50 44.48 0.7M
2023-03-13 42.44 44.58 41.78 43.68 0.6M
2023-03-10 42.00 43.40 41.28 42.43 0.7M
2023-03-09 44.80 44.80 41.73 42.05 0.9M
2023-03-08 46.71 47.39 45.88 47.19 0.4M
2023-03-07 49.86 49.86 47.68 48.10 0.4M
2023-03-06 52.48 52.87 50.96 51.19 0.3M
2023-03-03 53.24 53.92 52.82 53.59 0.5M
2023-03-02 49.45 53.15 49.00 53.04 0.9M
2023-03-01 50.70 51.08 49.27 49.82 0.6M
2023-02-28 45.35 47.00 45.05 45.83 0.3M
2023-02-27 46.76 47.14 45.82 46.54 0.3M
2023-02-24 45.10 46.22 44.08 44.90 0.6M
2023-02-23 51.94 52.14 47.68 48.54 0.6M
2023-02-22 50.20 50.66 48.37 49.11 0.4M
2023-02-21 49.60 50.65 48.26 48.90 0.5M
2023-02-17 53.65 53.81 52.00 52.61 0.5M
2023-02-16 55.55 57.41 54.97 56.41 0.4M
2023-02-15 54.00 55.76 53.84 55.75 0.5M
2023-02-14 55.35 56.86 54.58 56.39 0.3M
2023-02-13 56.70 58.52 56.28 57.68 0.4M
2023-02-10 56.00 56.49 53.68 54.45 0.6M
2023-02-09 60.72 61.34 58.87 59.33 0.6M
2023-02-08 58.30 58.79 56.34 56.86 0.3M
2023-02-07 59.68 60.38 57.55 59.60 0.7M
2023-02-06 56.97 58.50 55.20 57.63 1.0M
2023-02-03 62.74 64.29 60.31 60.54 0.6M
2023-02-02 67.04 67.10 63.61 64.60 0.6M
2023-02-01 65.64 68.32 64.38 67.37 0.8M
2023-01-31 62.17 64.90 62.06 62.67 0.4M
2023-01-30 63.91 64.90 60.87 63.51 0.9M
2023-01-27 71.50 71.68 68.35 70.32 0.6M
2023-01-26 70.05 71.69 68.55 71.64 1.0M
2023-01-25 66.19 67.78 64.66 67.74 0.6M
2023-01-24 66.00 67.39 65.49 67.26 0.6M
2023-01-23 68.01 68.90 66.49 67.90 0.6M
2023-01-20 65.93 67.15 64.75 66.53 0.5M
2023-01-19 62.07 64.54 62.01 63.11 0.5M
2023-01-18 65.75 66.24 60.91 61.11 0.6M
2023-01-17 66.00 66.91 63.28 64.33 0.6M
2023-01-13 66.18 68.96 66.18 68.68 0.5M
2023-01-12 64.88 65.61 62.34 65.06 0.7M
2023-01-11 67.44 68.20 65.62 67.04 0.5M
2023-01-10 67.01 68.10 65.32 67.79 0.4M
2023-01-09 68.36 68.86 65.33 66.13 1.0M
2023-01-06 64.26 66.25 62.19 66.01 0.6M
2023-01-05 63.40 67.30 62.27 66.80 0.9M
2023-01-04 61.69 66.21 61.00 66.07 1.3M
2023-01-03 54.51 57.65 54.35 56.17 0.9M