Direxion Daily Gold Miners Index Bull 2X Shares (NUGT)

NUGT
🏛️ 墨西哥 →
2,700.00
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 1,015.00 1,015.00 1,015.00 1,015.00 0.0M
2021-12-27 1,009.00 1,014.20 1,009.00 1,014.20 0.0M
2021-12-23 1,009.00 1,009.00 1,009.00 1,009.00 0.0M
2021-12-21 976.02 976.02 976.02 976.02 0.0M
2021-12-20 970.00 970.00 944.01 944.01 0.0M
2021-12-17 978.00 985.00 978.00 982.81 0.0M
2021-12-16 963.00 974.50 956.50 969.85 0.0M
2021-12-15 925.00 925.00 866.00 898.00 0.0M
2021-12-14 921.00 932.00 921.00 931.04 0.0M
2021-12-13 948.50 950.00 948.50 950.00 0.0M
2021-12-10 952.00 952.00 952.00 952.00 0.0M
2021-12-09 952.00 952.00 952.00 952.00 0.0M
2021-12-08 1,006.00 1,006.00 1,006.00 1,006.00 0.0M
2021-12-07 988.05 1,013.00 988.05 1,013.00 0.0M
2021-12-06 975.00 975.00 975.00 975.00 0.0M
2021-12-03 960.00 960.00 935.00 954.81 0.0M
2021-12-02 960.00 965.00 950.00 965.00 0.0M
2021-12-01 1,072.00 1,080.00 993.00 993.00 0.0M
2021-11-26 1,121.00 1,136.00 1,078.00 1,136.00 0.0M
2021-11-24 1,089.00 1,089.00 1,089.00 1,089.00 0.0M
2021-11-23 1,095.00 1,103.00 1,070.80 1,092.00 0.0M
2021-11-18 1,250.00 1,250.00 1,245.00 1,245.00 0.0M
2021-11-17 1,215.00 1,215.00 1,190.01 1,197.00 0.0M
2021-11-16 1,227.00 1,254.38 1,189.00 1,189.00 0.0M
2021-11-12 1,220.00 1,220.00 1,209.40 1,209.40 0.0M
2021-11-11 1,195.00 1,210.00 1,181.11 1,207.00 0.0M
2021-11-10 1,160.00 1,160.00 1,157.00 1,157.00 0.0M
2021-11-09 1,070.00 1,080.00 1,070.00 1,070.00 0.0M
2021-11-08 1,070.00 1,070.00 1,070.00 1,070.00 0.0M
2021-11-05 1,032.00 1,062.00 1,032.00 1,061.38 0.0M
2021-11-04 1,014.00 1,068.00 1,014.00 1,018.00 0.0M
2021-11-03 1,044.89 1,044.89 997.00 1,014.00 0.0M
2021-11-01 1,035.00 1,037.00 1,030.00 1,030.00 0.0M
2021-10-29 1,020.00 1,020.00 1,003.01 1,003.01 0.0M
2021-10-28 1,070.00 1,070.00 1,055.00 1,055.00 0.0M
2021-10-27 1,085.00 1,093.00 1,085.00 1,093.00 0.0M
2021-10-26 1,068.01 1,093.00 1,068.01 1,093.00 0.0M
2021-10-25 1,109.39 1,117.55 1,100.81 1,100.81 0.0M
2021-10-22 1,120.00 1,120.00 1,084.55 1,096.49 0.0M
2021-10-21 1,055.00 1,055.00 1,055.00 1,055.00 0.0M
2021-10-20 1,080.97 1,080.97 1,075.00 1,075.00 0.0M
2021-10-19 1,052.97 1,052.97 1,052.97 1,052.97 0.0M
2021-10-18 1,057.99 1,057.99 1,040.00 1,040.00 0.0M
2021-10-15 1,069.00 1,069.00 1,069.00 1,069.00 0.0M
2021-10-14 1,080.00 1,088.99 1,080.00 1,087.84 0.0M
2021-10-13 995.41 1,050.00 995.41 1,039.00 0.0M
2021-10-12 974.00 986.00 974.00 984.79 0.0M
2021-10-11 974.00 974.00 974.00 974.00 0.0M
2021-10-08 975.00 992.00 960.00 960.00 0.0M
2021-10-07 940.00 950.00 935.00 936.00 0.0M
2021-10-06 900.00 920.00 893.00 914.41 0.0M
2021-10-05 873.29 898.00 873.29 898.00 0.0M
2021-10-04 880.00 897.00 880.00 880.00 0.0M
2021-10-01 895.99 895.99 865.00 865.00 0.0M
2021-09-30 880.00 898.00 878.01 883.00 0.0M
2021-09-29 846.00 847.00 845.00 845.00 0.0M
2021-09-28 841.00 866.00 841.00 862.00 0.0M
2021-09-27 900.00 900.00 871.00 871.00 0.0M
2021-09-24 872.72 887.50 870.00 871.00 0.0M
2021-09-23 890.00 915.00 882.00 882.05 0.0M
2021-09-22 933.64 957.00 920.00 957.00 0.0M
2021-09-21 940.00 950.00 922.00 929.00 0.0M
2021-09-20 900.00 916.20 900.00 913.00 0.0M
2021-09-17 914.00 930.00 909.00 922.90 0.0M
2021-09-14 1,029.00 1,033.00 1,029.00 1,033.00 0.0M
2021-09-13 998.41 1,020.00 998.41 1,010.67 0.0M
2021-09-10 997.00 997.00 979.00 979.00 0.0M
2021-09-09 1,009.00 1,009.00 1,000.00 1,000.00 0.0M
2021-09-08 1,013.00 1,020.21 1,013.00 1,020.00 0.0M
2021-09-07 1,043.99 1,043.99 1,029.00 1,029.00 0.0M
2021-09-03 1,080.00 1,104.00 1,071.00 1,094.00 0.0M
2021-09-02 1,039.00 1,044.00 1,037.00 1,042.00 0.0M
2021-09-01 1,035.00 1,035.00 1,035.00 1,035.00 0.0M
2021-08-30 1,020.01 1,020.01 1,020.01 1,020.01 0.0M
2021-08-27 1,030.00 1,052.00 1,030.00 1,050.00 0.0M
2021-08-26 1,015.00 1,015.00 996.00 996.00 0.0M
2021-08-25 1,000.00 1,011.00 995.00 1,011.00 0.0M
2021-08-23 1,008.00 1,053.00 993.31 1,045.99 0.0M
2021-08-20 980.00 980.00 960.00 962.00 0.0M
2021-08-19 972.00 975.00 961.10 961.10 0.0M
2021-08-18 1,020.89 1,020.89 985.01 985.01 0.0M
2021-08-17 1,033.21 1,033.21 1,028.33 1,028.33 0.0M
2021-08-16 1,063.00 1,063.00 1,063.00 1,063.00 0.0M
2021-08-13 1,065.99 1,070.50 1,060.00 1,063.00 0.0M
2021-08-12 1,023.00 1,036.99 1,014.50 1,030.00 0.0M
2021-08-11 1,065.00 1,082.39 1,059.00 1,061.10 0.0M
2021-08-10 1,058.39 1,058.39 1,030.00 1,030.00 0.0M
2021-08-09 1,075.00 1,077.00 1,051.00 1,051.00 0.0M
2021-08-06 1,100.00 1,109.00 1,070.03 1,100.01 0.0M
2021-08-05 1,184.00 1,190.00 1,175.00 1,175.00 0.0M
2021-08-04 1,253.00 1,253.00 1,200.00 1,200.00 0.0M
2021-08-03 1,213.50 1,222.00 1,213.50 1,222.00 0.0M
2021-08-02 1,193.11 1,208.00 1,193.11 1,208.00 0.0M
2021-07-30 1,206.00 1,206.00 1,197.20 1,200.00 0.0M
2021-07-29 1,217.90 1,237.00 1,199.71 1,226.00 0.0M
2021-07-28 1,135.00 1,156.00 1,135.00 1,156.00 0.0M
2021-07-27 1,120.01 1,120.01 1,110.00 1,120.00 0.0M
2021-07-26 1,126.41 1,128.00 1,126.41 1,128.00 0.0M
2021-07-23 1,085.00 1,108.00 1,085.00 1,097.10 0.0M
2021-07-22 1,110.00 1,142.70 1,109.00 1,137.00 0.0M
2021-07-21 1,120.00 1,144.00 1,119.00 1,144.00 0.0M
2021-07-20 1,122.00 1,122.00 1,104.00 1,104.00 0.0M
2021-07-19 1,104.00 1,104.00 1,091.00 1,094.81 0.0M
2021-07-16 1,190.00 1,190.00 1,150.00 1,150.00 0.0M
2021-07-15 1,210.00 1,227.00 1,198.00 1,227.00 0.0M
2021-07-14 1,208.79 1,215.00 1,195.00 1,215.00 0.0M
2021-07-13 1,191.00 1,220.00 1,180.00 1,180.01 0.0M
2021-07-12 1,180.01 1,180.01 1,140.00 1,144.98 0.0M
2021-07-09 1,172.00 1,180.00 1,172.00 1,180.00 0.0M
2021-07-08 1,180.81 1,180.81 1,120.00 1,120.00 0.0M
2021-07-07 1,210.00 1,210.00 1,190.00 1,199.00 0.0M
2021-07-06 1,217.00 1,220.00 1,175.00 1,200.00 0.0M
2021-07-02 1,187.00 1,187.00 1,162.51 1,181.09 0.0M
2021-07-01 1,180.00 1,180.00 1,156.50 1,163.00 0.0M
2021-06-30 1,152.00 1,152.00 1,152.00 1,152.00 0.0M
2021-06-29 1,150.00 1,150.01 1,119.74 1,129.60 0.0M
2021-06-28 1,156.00 1,200.00 1,130.01 1,150.02 0.0M
2021-06-25 1,179.01 1,190.00 1,170.00 1,180.00 0.0M
2021-06-24 1,200.00 1,200.00 1,182.00 1,182.00 0.0M
2021-06-23 1,253.00 1,260.00 1,200.00 1,200.00 0.0M
2021-06-22 1,245.00 1,250.00 1,230.00 1,230.00 0.0M
2021-06-21 1,229.02 1,262.00 1,229.02 1,253.00 0.0M
2021-06-18 1,251.00 1,270.00 1,225.26 1,230.00 0.0M
2021-06-17 1,317.09 1,332.79 1,249.00 1,263.92 0.0M
2021-06-16 1,425.00 1,448.99 1,392.01 1,400.00 0.0M
2021-06-15 1,461.00 1,461.00 1,430.00 1,435.00 0.0M
2021-06-14 1,475.00 1,475.00 1,459.00 1,461.00 0.0M
2021-06-11 1,480.00 1,490.20 1,480.00 1,490.20 0.0M
2021-06-10 1,490.00 1,505.00 1,485.00 1,505.00 0.0M
2021-06-09 1,490.00 1,490.00 1,451.00 1,451.00 0.0M
2021-06-08 1,450.10 1,450.10 1,450.01 1,450.06 0.0M
2021-06-07 1,484.00 1,490.00 1,484.00 1,490.00 0.0M
2021-06-04 1,520.00 1,523.00 1,520.00 1,523.00 0.0M
2021-06-03 1,540.00 1,540.00 1,480.00 1,483.47 0.0M
2021-06-02 1,579.81 1,592.20 1,579.81 1,592.20 0.0M
2021-06-01 1,565.50 1,565.51 1,565.50 1,565.51 0.0M
2021-05-28 1,544.41 1,590.99 1,544.41 1,590.99 0.0M
2021-05-27 1,558.00 1,562.00 1,538.61 1,538.61 0.0M
2021-05-26 1,577.50 1,600.00 1,560.00 1,560.00 0.0M
2021-05-25 1,535.00 1,580.00 1,535.00 1,574.00 0.0M
2021-05-24 1,575.00 1,582.00 1,575.00 1,582.00 0.0M
2021-05-21 1,545.00 1,560.00 1,537.00 1,560.00 0.0M
2021-05-20 1,585.50 1,590.00 1,576.00 1,583.83 0.0M
2021-05-19 1,585.00 1,585.00 1,580.00 1,580.00 0.0M
2021-05-18 1,562.00 1,587.00 1,540.00 1,579.00 0.0M
2021-05-17 1,479.50 1,595.00 1,460.00 1,585.00 0.0M
2021-05-14 1,433.00 1,469.99 1,433.00 1,469.99 0.0M
2021-05-13 1,392.00 1,400.00 1,385.00 1,385.00 0.0M
2021-05-12 1,454.39 1,454.39 1,390.00 1,390.00 0.0M
2021-05-11 1,390.00 1,432.00 1,390.00 1,432.00 0.0M
2021-05-10 1,452.00 1,476.79 1,452.00 1,463.25 0.0M
2021-05-07 1,419.00 1,430.00 1,402.00 1,416.50 0.0M
2021-05-06 1,335.99 1,413.99 1,335.99 1,380.00 0.0M
2021-05-05 1,305.00 1,305.00 1,305.00 1,305.00 0.0M
2021-05-04 1,330.00 1,345.00 1,296.00 1,301.10 0.0M
2021-05-03 1,281.00 1,323.00 1,281.00 1,316.97 0.0M
2021-04-29 1,235.01 1,235.01 1,214.00 1,230.01 0.0M
2021-04-28 1,271.00 1,272.80 1,251.00 1,269.00 0.0M
2021-04-27 1,320.00 1,329.00 1,285.00 1,285.00 0.0M
2021-04-26 1,308.00 1,322.19 1,307.00 1,318.97 0.0M
2021-04-23 1,351.30 1,351.30 1,302.01 1,302.01 0.0M
2021-04-22 1,360.00 1,360.00 1,340.00 1,351.30 0.0M
2021-04-21 1,348.00 1,380.00 1,348.00 1,373.00 0.0M
2021-04-20 1,327.00 1,350.00 1,300.01 1,335.85 0.0M
2021-04-19 1,298.01 1,304.00 1,295.00 1,295.01 0.0M
2021-04-16 1,310.00 1,331.99 1,310.00 1,329.99 0.0M
2021-04-15 1,277.00 1,325.00 1,277.00 1,310.43 0.0M
2021-04-14 1,228.00 1,247.99 1,210.00 1,210.00 0.0M
2021-04-13 1,226.50 1,226.50 1,226.50 1,226.50 0.0M
2021-04-12 1,205.00 1,208.01 1,190.00 1,190.00 0.0M
2021-04-09 1,225.00 1,251.00 1,225.00 1,250.00 0.0M
2021-04-08 1,243.00 1,259.99 1,243.00 1,250.00 0.0M
2021-04-07 1,196.00 1,196.00 1,196.00 1,196.00 0.0M
2021-04-06 1,229.00 1,237.00 1,222.00 1,224.56 0.0M
2021-04-05 1,150.00 1,212.00 1,150.00 1,189.00 0.0M
2021-03-31 1,112.00 1,112.00 1,112.00 1,112.00 0.0M
2021-03-30 1,100.00 1,100.00 1,067.90 1,070.00 0.0M
2021-03-29 1,127.00 1,137.00 1,110.00 1,137.00 0.0M
2021-03-26 1,125.00 1,125.00 1,125.00 1,125.00 0.0M
2021-03-25 1,125.00 1,125.00 1,125.00 1,125.00 0.0M
2021-03-24 1,136.00 1,140.00 1,134.00 1,140.00 0.0M
2021-03-23 1,147.00 1,147.00 1,128.01 1,128.01 0.0M
2021-03-22 1,200.50 1,200.50 1,200.50 1,200.50 0.0M
2021-03-19 1,202.00 1,209.00 1,202.00 1,209.00 0.0M
2021-03-18 1,210.00 1,231.00 1,204.00 1,204.00 0.0M
2021-03-17 1,187.00 1,243.00 1,187.00 1,231.60 0.0M
2021-03-16 1,190.00 1,204.00 1,190.00 1,204.00 0.0M
2021-03-12 1,120.00 1,175.00 1,104.01 1,175.00 0.0M
2021-03-11 1,161.00 1,190.00 1,150.00 1,157.00 0.0M
2021-03-10 1,133.00 1,153.00 1,133.00 1,142.00 0.0M
2021-03-09 1,160.00 1,161.00 1,144.00 1,155.00 0.0M
2021-03-08 1,105.00 1,124.00 1,078.01 1,116.00 0.0M
2021-03-05 1,080.00 1,115.00 1,068.00 1,115.00 0.0M
2021-03-04 1,055.00 1,110.00 1,042.00 1,057.00 0.0M
2021-03-03 1,065.00 1,088.00 1,035.01 1,069.41 0.0M
2021-03-02 1,049.00 1,111.00 1,044.00 1,100.00 0.0M
2021-03-01 1,045.02 1,045.02 1,029.00 1,029.00 0.0M
2021-02-26 1,082.00 1,082.00 1,045.50 1,064.79 0.0M
2021-02-25 1,215.00 1,215.00 1,139.00 1,147.80 0.0M
2021-02-24 1,210.00 1,212.00 1,210.00 1,212.00 0.0M
2021-02-23 1,280.00 1,280.00 1,179.00 1,200.00 0.0M
2021-02-22 1,224.00 1,280.00 1,223.00 1,271.09 0.0M
2021-02-19 1,160.00 1,186.00 1,155.00 1,155.00 0.0M
2021-02-18 1,160.00 1,165.00 1,148.00 1,150.00 0.0M
2021-02-17 1,200.00 1,200.00 1,171.00 1,180.00 0.0M
2021-02-16 1,253.00 1,253.00 1,235.00 1,235.00 0.0M
2021-02-12 1,310.00 1,310.00 1,240.00 1,270.00 0.0M
2021-02-11 1,303.00 1,303.00 1,283.00 1,283.00 0.0M
2021-02-10 1,322.00 1,322.00 1,295.00 1,315.00 0.0M
2021-02-09 1,300.00 1,305.00 1,297.00 1,304.00 0.0M
2021-02-08 1,308.00 1,319.00 1,308.00 1,317.00 0.0M
2021-02-05 1,259.00 1,260.00 1,252.00 1,260.00 0.0M
2021-02-04 1,204.00 1,226.00 1,204.00 1,226.00 0.0M
2021-02-03 1,278.00 1,279.00 1,275.00 1,275.00 0.0M
2021-02-02 1,272.00 1,330.00 1,272.00 1,275.00 0.0M
2021-01-29 1,337.50 1,337.50 1,290.00 1,290.00 0.0M
2021-01-28 1,310.00 1,320.00 1,250.00 1,250.00 0.0M
2021-01-27 1,300.00 1,300.00 1,220.00 1,231.70 0.0M
2021-01-25 1,310.00 1,310.00 1,300.01 1,300.01 0.0M
2021-01-22 1,274.01 1,322.00 1,274.01 1,315.00 0.0M
2021-01-21 1,322.00 1,325.00 1,315.00 1,325.00 0.0M
2021-01-20 1,325.00 1,362.00 1,325.00 1,362.00 0.0M
2021-01-19 1,259.00 1,260.00 1,252.93 1,257.00 0.0M
2021-01-15 1,315.00 1,315.00 1,251.00 1,252.93 0.0M
2021-01-14 1,350.00 1,363.00 1,326.00 1,326.00 0.0M
2021-01-13 1,385.00 1,385.00 1,342.00 1,342.00 0.0M
2021-01-12 1,351.00 1,351.00 1,322.00 1,350.00 0.0M
2021-01-11 1,398.00 1,415.00 1,380.00 1,380.00 0.0M
2021-01-08 1,452.50 1,452.50 1,372.00 1,413.98 0.0M
2021-01-06 1,491.00 1,535.00 1,491.00 1,535.00 0.0M
2021-01-05 1,580.00 1,580.00 1,568.00 1,580.00 0.0M
2021-01-04 1,493.00 1,600.00 1,493.00 1,599.39 0.0M