Direxion Daily FTSE China Bull 3X Shares (YINN)

YINN
🏛️ 墨西哥 →
945.00
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 3,515.00 3,515.00 3,420.20 3,435.40 0.0M
2021-12-30 3,320.00 3,599.80 3,320.00 3,521.00 0.0M
2021-12-29 3,240.00 3,288.80 3,140.00 3,195.00 0.0M
2021-12-28 3,454.00 3,454.00 3,310.00 3,336.00 0.0M
2021-12-27 3,488.80 3,600.00 3,420.20 3,499.40 0.0M
2021-12-24 3,400.00 3,520.00 3,400.00 3,520.00 0.0M
2021-12-23 3,360.00 3,480.00 3,340.00 3,475.40 0.0M
2021-12-22 3,460.00 3,480.00 3,388.20 3,469.80 0.0M
2021-12-21 3,280.00 3,579.60 3,280.00 3,500.00 0.0M
2021-12-20 3,300.00 3,300.00 3,157.20 3,220.60 0.0M
2021-12-17 3,410.00 3,490.00 3,340.00 3,452.80 0.0M
2021-12-16 3,680.00 3,779.40 3,540.00 3,550.00 0.0M
2021-12-15 3,700.00 3,700.00 3,440.00 3,570.00 0.0M
2021-12-14 3,720.00 3,960.00 3,720.00 3,920.00 0.0M
2021-12-13 3,970.20 4,000.00 3,870.00 4,000.00 0.0M
2021-12-10 4,000.00 4,100.00 4,000.00 4,083.60 0.0M
2021-12-09 4,060.00 4,180.00 4,060.00 4,080.60 0.0M
2021-12-08 4,040.00 4,200.00 3,936.20 4,116.80 0.0M
2021-12-07 3,962.00 4,140.00 3,962.00 4,055.20 0.0M
2021-12-06 3,800.00 3,959.40 3,680.00 3,900.00 0.0M
2021-12-03 4,100.00 4,100.00 3,640.20 3,800.00 0.0M
2021-12-02 4,064.20 4,199.40 3,960.00 4,034.00 0.0M
2021-12-01 4,066.60 4,200.00 3,992.00 4,001.80 0.0M
2021-11-30 4,120.00 4,120.00 3,872.20 3,996.20 0.0M
2021-11-29 4,227.00 4,227.00 4,100.20 4,143.40 0.0M
2021-11-26 4,580.00 4,580.00 4,191.00 4,579.80 0.0M
2021-11-24 4,500.00 4,740.40 4,500.00 4,640.00 0.0M
2021-11-23 4,502.80 4,740.40 4,482.00 4,500.00 0.0M
2021-11-22 4,700.00 4,700.00 4,440.00 4,541.80 0.0M
2021-11-19 4,680.00 4,701.80 4,640.00 4,659.00 0.0M
2021-11-18 4,700.00 4,700.00 4,555.80 4,582.00 0.0M
2021-11-17 5,060.00 5,080.00 4,838.20 4,852.20 0.0M
2021-11-16 5,100.00 5,100.00 5,000.00 5,060.00 0.0M
2021-11-12 4,866.60 5,000.00 4,810.20 4,956.80 0.0M
2021-11-11 4,680.00 4,960.00 4,660.00 4,935.40 0.0M
2021-11-10 4,380.00 4,604.00 4,380.00 4,429.20 0.0M
2021-11-09 4,362.00 4,370.00 4,230.00 4,261.40 0.0M
2021-11-08 4,400.00 4,400.00 4,300.00 4,362.00 0.0M
2021-11-05 4,476.00 4,476.00 4,200.00 4,225.40 0.0M
2021-11-04 4,600.00 4,660.00 4,476.00 4,500.00 0.0M
2021-11-03 4,560.00 4,800.00 4,530.00 4,599.20 0.0M
2021-11-01 4,768.00 4,920.00 4,768.00 4,885.60 0.0M
2021-10-29 4,831.80 4,831.80 4,600.00 4,649.80 0.0M
2021-10-28 4,840.00 4,959.60 4,598.20 4,830.00 0.0M
2021-10-27 4,900.00 4,980.00 4,790.00 4,818.20 0.0M
2021-10-26 5,000.00 5,180.00 4,830.20 4,940.00 0.0M
2021-10-25 5,173.00 5,264.00 5,143.60 5,234.40 0.0M
2021-10-22 5,280.00 5,347.00 5,153.20 5,178.20 0.0M
2021-10-21 5,140.00 5,220.00 5,131.00 5,200.00 0.0M
2021-10-20 5,156.80 5,257.80 5,130.00 5,174.40 0.0M
2021-10-19 4,991.00 5,170.00 4,980.00 5,147.00 0.0M
2021-10-18 4,800.00 4,840.00 4,778.80 4,810.00 0.0M
2021-10-15 4,720.80 4,791.20 4,680.00 4,703.40 0.0M
2021-10-14 4,680.00 4,680.00 4,559.20 4,632.60 0.0M
2021-10-13 4,650.20 4,718.40 4,635.20 4,695.80 0.0M
2021-10-12 4,552.80 4,623.60 4,479.60 4,479.60 0.0M
2021-10-11 4,700.00 4,795.40 4,550.40 4,552.80 0.0M
2021-10-08 4,428.60 4,562.40 4,428.60 4,531.20 0.0M
2021-10-07 4,195.00 4,438.00 4,195.00 4,412.00 0.0M
2021-10-06 3,960.00 3,960.00 3,820.00 3,914.40 0.0M
2021-10-05 3,999.80 3,999.80 3,921.20 3,982.40 0.0M
2021-10-04 4,088.00 4,088.00 3,741.20 3,787.80 0.0M
2021-10-01 4,180.00 4,180.00 4,000.20 4,100.00 0.0M
2021-09-30 4,240.00 4,278.00 4,192.20 4,274.00 0.0M
2021-09-29 4,183.00 4,300.00 4,100.00 4,107.40 0.0M
2021-09-28 4,120.00 4,160.00 4,064.00 4,140.60 0.0M
2021-09-27 3,940.00 4,177.60 3,940.00 4,080.00 0.0M
2021-09-24 4,088.60 4,088.60 3,915.40 3,915.40 0.0M
2021-09-23 4,120.00 4,400.00 4,094.00 4,168.00 0.0M
2021-09-22 4,208.00 4,400.00 4,200.00 4,289.20 0.0M
2021-09-21 4,020.00 4,179.80 4,000.00 4,042.20 0.0M
2021-09-20 4,140.00 4,319.80 3,820.00 3,940.00 0.0M
2021-09-17 4,506.00 4,538.00 4,418.00 4,468.80 0.0M
2021-09-15 4,507.00 4,600.00 4,430.00 4,560.00 0.0M
2021-09-14 4,840.00 4,979.80 4,650.00 4,657.20 0.0M
2021-09-13 4,888.60 5,090.20 4,888.60 4,994.00 0.0M
2021-09-10 5,060.20 5,220.00 5,040.00 5,040.00 0.0M
2021-09-09 5,300.00 5,300.00 5,000.00 5,047.00 0.0M
2021-09-08 5,390.00 5,390.00 5,124.20 5,205.00 0.0M
2021-09-07 5,300.00 5,390.00 5,280.20 5,350.00 0.0M
2021-09-06 5,210.00 5,280.00 5,210.00 5,280.00 0.0M
2021-09-03 5,040.00 5,040.00 5,000.00 5,000.00 0.0M
2021-09-02 5,100.20 5,120.00 4,992.00 5,012.80 0.0M
2021-09-01 5,020.00 5,192.00 5,020.00 5,155.00 0.0M
2021-08-31 4,760.20 4,920.00 4,760.20 4,863.20 0.0M
2021-08-30 4,574.00 4,659.60 4,514.00 4,640.00 0.0M
2021-08-27 4,606.20 4,739.20 4,580.00 4,624.00 0.0M
2021-08-26 4,659.40 4,737.20 4,566.00 4,566.00 0.0M
2021-08-25 4,790.00 4,790.00 4,640.00 4,751.40 0.0M
2021-08-24 4,720.00 4,871.00 4,720.00 4,871.00 0.0M
2021-08-23 4,340.00 4,480.00 4,300.00 4,447.60 0.0M
2021-08-20 4,199.80 4,300.00 4,140.20 4,208.00 0.0M
2021-08-19 4,200.00 4,399.80 4,200.00 4,306.00 0.0M
2021-08-18 4,556.20 4,620.00 4,520.00 4,540.40 0.0M
2021-08-17 4,489.80 4,539.80 4,400.00 4,424.00 0.0M
2021-08-16 4,899.80 4,899.80 4,720.00 4,784.00 0.0M
2021-08-13 4,951.00 5,030.00 4,951.00 5,028.40 0.0M
2021-08-12 5,050.00 5,064.20 5,000.20 5,064.20 0.0M
2021-08-11 5,344.00 5,380.00 5,205.80 5,240.00 0.0M
2021-08-10 5,240.00 5,296.00 5,160.00 5,183.60 0.0M
2021-08-09 4,915.40 5,060.00 4,915.40 5,034.00 0.0M
2021-08-06 4,900.00 4,906.40 4,720.00 4,760.00 0.0M
2021-08-05 4,874.00 5,079.80 4,874.00 4,943.80 0.0M
2021-08-04 4,880.20 5,100.00 4,880.20 5,080.00 0.0M
2021-08-03 4,828.80 4,888.80 4,780.00 4,860.00 0.0M
2021-08-02 4,920.00 5,020.00 4,898.20 4,980.00 0.0M
2021-07-30 4,740.00 4,900.00 4,739.80 4,785.00 0.0M
2021-07-29 5,099.80 5,099.80 4,830.00 4,916.00 0.0M
2021-07-28 4,600.00 5,199.80 4,600.00 5,148.20 0.0M
2021-07-27 4,639.80 4,639.80 4,040.00 4,346.60 0.0M
2021-07-26 5,120.00 5,200.00 4,837.20 4,899.60 0.0M
2021-07-23 5,923.00 5,923.00 5,720.00 5,818.00 0.0M
2021-07-22 6,320.00 6,320.00 6,280.00 6,280.00 0.0M
2021-07-21 6,100.00 6,260.00 6,100.00 6,260.00 0.0M
2021-07-20 6,060.00 6,319.80 6,046.00 6,207.20 0.0M
2021-07-19 6,200.00 6,200.00 6,111.00 6,200.00 0.0M
2021-07-16 6,450.00 6,480.00 6,400.00 6,400.00 0.0M
2021-07-15 6,590.00 6,660.00 6,540.00 6,660.00 0.0M
2021-07-14 6,500.00 6,699.80 6,400.80 6,699.80 0.0M
2021-07-13 6,530.00 6,640.00 6,500.00 6,524.00 0.0M
2021-07-12 6,300.00 6,331.40 6,260.00 6,294.00 0.0M
2021-07-09 6,212.00 6,370.00 6,200.00 6,370.00 0.0M
2021-07-08 5,880.00 6,052.20 5,840.00 5,920.00 0.0M
2021-07-07 6,620.00 6,620.00 6,464.00 6,479.00 0.0M
2021-07-06 6,560.00 6,580.00 6,460.00 6,490.00 0.0M
2021-07-05 6,800.00 6,840.00 6,800.00 6,840.00 0.0M
2021-07-02 7,000.00 7,000.00 6,920.00 6,960.00 0.0M
2021-07-01 7,340.00 7,340.00 7,200.00 7,300.00 0.0M
2021-06-30 7,380.00 7,414.00 7,320.00 7,380.00 0.0M
2021-06-29 7,498.00 7,607.00 7,498.00 7,607.00 0.0M
2021-06-28 7,800.00 7,840.00 7,740.00 7,766.00 0.0M
2021-06-25 7,600.00 7,745.00 7,600.00 7,720.00 0.0M
2021-06-24 7,345.00 7,400.00 7,316.00 7,316.00 0.0M
2021-06-23 7,340.00 7,360.00 7,230.00 7,234.00 0.0M
2021-06-22 7,280.00 7,280.00 7,080.00 7,080.00 0.0M
2021-06-21 7,268.00 7,268.00 7,246.00 7,246.00 0.0M
2021-06-18 7,360.00 7,596.00 7,280.00 7,280.00 0.0M
2021-06-17 7,200.00 7,260.00 7,200.00 7,260.00 0.0M
2021-06-16 7,000.00 7,000.00 6,840.00 6,941.40 0.0M
2021-06-15 7,420.00 7,420.00 7,130.00 7,130.00 0.0M
2021-06-14 7,380.00 7,420.00 7,380.00 7,420.00 0.0M
2021-06-11 7,297.60 7,312.00 7,290.00 7,312.00 0.0M
2021-06-10 7,260.00 7,300.00 7,170.20 7,268.00 0.0M
2021-06-09 7,174.40 7,200.00 7,174.40 7,200.00 0.0M
2021-06-08 7,260.00 7,260.00 7,140.00 7,195.80 0.0M
2021-06-07 7,242.00 7,500.00 7,220.00 7,343.80 0.0M
2021-06-04 7,580.00 7,610.00 7,580.00 7,610.00 0.0M
2021-06-03 7,500.00 7,500.00 7,220.40 7,425.80 0.0M
2021-06-02 7,780.00 7,820.00 7,780.00 7,800.00 0.0M
2021-06-01 7,900.00 7,980.00 7,800.00 7,980.00 0.0M
2021-05-31 7,394.00 7,394.00 7,394.00 7,394.00 0.0M
2021-05-28 7,300.00 7,420.00 7,300.00 7,394.00 0.0M
2021-05-27 7,370.00 7,480.00 7,370.00 7,480.00 0.0M
2021-05-26 7,360.00 7,460.00 7,200.20 7,450.00 0.0M
2021-05-25 7,279.80 7,320.00 6,808.80 7,272.00 0.0M
2021-05-24 6,880.00 7,170.00 6,840.00 6,852.80 0.0M
2021-05-21 6,952.00 7,170.00 6,900.00 7,170.00 0.0M
2021-05-20 6,980.00 7,100.00 6,980.00 7,100.00 0.0M
2021-05-19 6,540.00 7,000.00 6,540.00 7,000.00 0.0M
2021-05-18 6,750.00 6,916.00 6,750.00 6,816.00 0.0M
2021-05-17 6,570.00 6,600.00 6,570.00 6,600.00 0.0M
2021-05-14 6,240.00 6,500.00 6,240.00 6,470.00 0.0M
2021-05-13 6,440.00 6,440.00 6,176.00 6,200.40 0.0M
2021-05-12 6,680.00 6,720.00 6,519.80 6,538.00 0.0M
2021-05-11 6,900.00 7,000.00 6,450.00 6,730.00 0.0M
2021-05-10 6,833.20 6,833.20 6,660.00 6,754.60 0.0M
2021-05-07 7,320.00 7,377.60 7,100.00 7,301.00 0.0M
2021-05-06 7,279.60 7,279.60 7,232.00 7,232.00 0.0M
2021-05-05 7,400.00 7,400.00 7,100.00 7,331.00 0.0M
2021-05-04 7,422.40 7,422.40 7,000.00 7,230.00 0.0M
2021-05-03 7,420.00 7,540.00 7,405.80 7,405.80 0.0M
2021-04-30 7,580.00 7,600.00 7,520.00 7,560.00 0.0M
2021-04-29 7,989.00 7,989.00 7,800.00 7,860.00 0.0M
2021-04-28 8,000.00 8,000.00 7,900.00 8,000.00 0.0M
2021-04-27 7,800.00 8,000.00 7,800.00 7,896.00 0.0M
2021-04-26 8,100.00 8,100.00 7,660.00 7,687.00 0.0M
2021-04-23 8,100.00 8,104.00 8,000.00 8,100.00 0.0M
2021-04-22 7,794.00 7,820.00 7,794.00 7,820.00 0.0M
2021-04-21 8,020.00 8,040.00 8,020.00 8,040.00 0.0M
2021-04-20 7,863.40 7,863.40 7,664.00 7,691.40 0.0M
2021-04-19 7,768.00 7,980.00 7,600.00 7,700.00 0.0M
2021-04-16 7,800.00 7,900.00 7,760.00 7,900.00 0.0M
2021-04-15 7,655.00 7,900.00 7,620.00 7,674.00 0.0M
2021-04-14 7,855.40 7,855.40 7,652.00 7,655.00 0.0M
2021-04-13 7,560.00 7,820.00 7,560.00 7,642.00 0.0M
2021-04-12 7,620.00 7,640.00 7,620.00 7,630.00 0.0M
2021-04-09 7,620.00 7,940.00 7,620.00 7,622.40 0.0M
2021-04-08 8,030.00 8,050.60 7,980.00 7,982.40 0.0M
2021-04-07 8,109.80 8,109.80 7,540.00 7,675.00 0.0M
2021-04-06 8,140.00 8,400.00 8,080.00 8,315.20 0.0M
2021-04-05 8,200.00 8,360.00 8,122.00 8,280.00 0.0M
2021-03-31 7,900.00 7,934.00 7,900.00 7,920.00 0.0M
2021-03-30 8,000.00 8,000.00 7,860.00 7,955.40 0.0M
2021-03-29 7,600.00 7,860.00 7,600.00 7,860.00 0.0M
2021-03-26 7,600.00 7,960.00 7,494.00 7,900.20 0.0M
2021-03-25 7,480.00 7,480.00 7,302.00 7,386.00 0.0M
2021-03-24 7,700.00 7,700.00 7,390.00 7,390.00 0.0M
2021-03-23 8,280.00 8,360.00 8,186.00 8,209.60 0.0M
2021-03-22 8,700.00 8,760.00 8,680.00 8,756.00 0.0M
2021-03-19 8,400.00 8,680.00 8,400.00 8,600.00 0.0M
2021-03-18 8,940.00 8,940.00 8,700.00 8,772.00 0.0M
2021-03-17 9,099.20 9,099.20 8,600.00 8,920.00 0.0M
2021-03-16 9,026.00 9,100.00 8,980.00 9,040.00 0.0M
2021-03-12 8,800.00 9,200.00 8,700.00 8,900.00 0.0M
2021-03-11 9,370.00 9,700.00 9,345.00 9,610.40 0.0M
2021-03-10 9,100.00 9,100.00 8,792.00 8,800.00 0.0M
2021-03-09 9,000.00 9,330.00 9,000.00 9,179.60 0.0M
2021-03-08 9,200.00 9,300.20 8,790.00 8,800.00 0.0M
2021-03-05 9,500.00 9,700.00 9,420.00 9,700.00 0.0M
2021-03-04 9,780.00 9,780.00 9,180.00 9,320.00 0.0M
2021-03-03 10,300.00 10,300.00 10,040.00 10,042.80 0.0M
2021-03-02 10,280.00 10,280.00 9,760.00 9,760.00 0.0M
2021-03-01 9,900.00 10,340.00 9,900.00 10,340.00 0.0M
2021-02-26 9,760.00 9,820.00 9,400.00 9,796.80 0.0M
2021-02-25 10,600.00 10,979.80 10,210.20 10,244.00 0.0M
2021-02-24 10,032.00 10,500.00 10,000.00 10,340.00 0.0M
2021-02-23 10,940.00 11,998.80 10,940.00 11,100.00 0.0M
2021-02-22 12,200.00 12,200.00 11,260.00 11,264.60 0.0M
2021-02-19 12,500.00 12,526.60 12,380.00 12,463.00 0.0M
2021-02-18 11,940.00 12,100.00 11,720.00 12,100.00 0.0M
2021-02-17 12,800.00 12,900.00 12,700.00 12,700.00 0.0M
2021-02-16 12,440.00 12,500.00 12,198.00 12,198.00 0.0M
2021-02-12 12,140.00 12,400.00 12,070.00 12,264.60 0.0M
2021-02-11 12,089.20 12,400.00 11,000.00 11,848.40 0.0M
2021-02-10 11,517.60 11,550.00 11,000.00 11,000.00 0.0M
2021-02-09 11,260.00 11,280.00 11,220.00 11,220.00 0.0M
2021-02-08 10,940.00 10,940.00 10,800.00 10,848.60 0.0M
2021-02-05 10,900.00 11,180.00 10,900.00 11,180.00 0.0M
2021-02-04 10,760.00 11,100.00 10,700.00 10,800.40 0.0M
2021-02-03 11,000.00 11,400.00 10,860.00 10,960.00 0.0M
2021-02-02 10,440.00 10,855.00 10,440.00 10,855.00 0.0M
2021-01-29 9,800.00 9,880.00 9,600.00 9,760.00 0.0M
2021-01-28 10,200.00 10,360.00 10,200.00 10,340.00 0.0M
2021-01-27 10,440.00 10,640.00 10,300.00 10,388.80 0.0M
2021-01-26 11,340.00 11,340.00 11,280.00 11,320.00 0.0M
2021-01-25 11,300.00 12,120.00 11,300.00 11,860.00 0.0M
2021-01-22 10,720.00 11,000.00 10,720.00 11,000.00 0.0M
2021-01-21 11,000.00 11,080.00 11,000.00 11,070.00 0.0M
2021-01-20 10,930.00 11,160.00 10,901.00 11,140.00 0.0M
2021-01-19 9,600.00 10,240.00 9,500.00 10,240.00 0.0M
2021-01-15 9,172.00 9,279.60 9,132.00 9,279.60 0.0M
2021-01-14 9,380.00 9,440.00 8,900.00 9,140.00 0.0M
2021-01-13 8,880.00 9,100.00 8,880.00 9,100.00 0.0M
2021-01-12 9,000.00 9,060.00 8,940.00 8,940.00 0.0M
2021-01-11 9,000.00 9,000.00 8,780.00 8,780.00 0.0M
2021-01-08 8,751.00 9,040.00 8,600.00 8,996.00 0.0M
2021-01-07 8,260.00 8,580.00 8,240.00 8,580.00 0.0M
2021-01-06 8,490.00 8,500.00 8,160.00 8,200.00 0.0M
2021-01-05 8,280.00 8,500.00 8,220.40 8,500.00 0.0M
2021-01-04 8,000.00 8,000.00 7,600.00 8,000.00 0.0M