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
2022-12-29 690.00 690.00 680.00 687.00 0.0M
2022-12-27 690.00 690.00 680.00 680.00 0.0M
2022-12-20 660.00 690.00 660.00 690.00 0.0M
2022-12-15 700.00 700.00 672.00 680.00 0.0M
2022-12-14 720.25 720.25 720.25 720.25 0.0M
2022-12-13 700.00 700.00 700.00 700.00 0.0M
2022-12-09 690.00 690.00 690.00 690.00 0.0M
2022-12-07 709.84 709.84 702.00 704.00 0.0M
2022-12-06 690.00 690.00 682.00 682.00 0.0M
2022-12-05 689.71 689.71 675.00 675.00 0.0M
2022-12-01 704.00 704.00 702.50 702.50 0.0M
2022-11-30 642.00 642.00 642.00 642.00 0.0M
2022-11-25 650.00 650.00 650.00 650.00 0.0M
2022-11-22 620.00 642.00 620.00 642.00 0.0M
2022-11-17 590.00 590.00 590.00 590.00 0.0M
2022-11-16 613.62 613.62 613.62 613.62 0.0M
2022-11-15 630.00 630.00 630.00 630.00 0.0M
2022-11-14 645.00 645.00 631.80 631.80 0.0M
2022-11-11 649.98 650.00 649.98 650.00 0.0M
2022-11-10 633.00 638.00 633.00 638.00 0.0M
2022-11-09 588.00 591.00 570.00 570.00 0.0M
2022-11-04 478.00 510.00 475.00 510.00 0.0M
2022-11-03 441.00 461.00 441.00 460.00 0.0M
2022-10-31 500.00 500.00 500.00 500.00 0.0M
2022-10-27 560.00 560.00 560.00 560.00 0.0M
2022-10-26 542.00 542.00 542.00 542.00 0.0M
2022-10-25 506.00 520.00 506.00 520.00 0.0M
2022-10-24 480.00 480.00 480.00 480.00 0.0M
2022-10-21 480.00 480.00 480.00 480.00 0.0M
2022-10-20 480.00 480.00 480.00 480.00 0.0M
2022-10-18 471.00 481.00 471.00 481.00 0.0M
2022-10-14 460.00 460.00 460.00 460.00 0.0M
2022-10-11 518.00 523.99 518.00 523.99 0.0M
2022-10-10 503.30 505.00 503.00 503.00 0.0M
2022-10-07 538.00 538.00 521.00 521.00 0.0M
2022-10-06 558.00 558.00 558.00 558.00 0.0M
2022-10-04 570.00 570.00 570.00 570.00 0.0M
2022-09-30 521.00 531.00 514.50 514.50 0.0M
2022-09-29 470.00 486.20 470.00 486.20 0.0M
2022-09-27 440.00 443.00 440.00 443.00 0.0M
2022-09-23 460.00 461.00 460.00 461.00 0.0M
2022-09-22 500.00 500.00 500.00 500.00 0.0M
2022-09-21 500.00 500.00 500.00 500.00 0.0M
2022-09-19 509.90 509.90 509.90 509.90 0.0M
2022-09-15 499.00 499.00 494.30 494.30 0.0M
2022-09-12 570.00 572.00 560.00 570.00 0.0M
2022-09-08 520.00 520.00 520.00 520.00 0.0M
2022-09-07 496.00 520.00 496.00 520.00 0.0M
2022-09-06 491.50 491.70 491.00 491.33 0.0M
2022-09-01 490.00 490.00 480.00 480.18 0.0M
2022-08-31 515.00 515.00 512.00 512.00 0.0M
2022-08-30 535.50 535.50 523.00 523.00 0.0M
2022-08-29 539.50 544.00 539.50 542.00 0.0M
2022-08-26 579.00 579.00 550.00 550.00 0.0M
2022-08-24 577.50 591.00 577.50 591.00 0.0M
2022-08-23 598.01 598.01 594.00 594.00 0.0M
2022-08-22 570.42 570.42 570.41 570.41 0.0M
2022-08-19 582.00 582.00 577.00 577.00 0.0M
2022-08-18 606.00 606.00 602.00 602.00 0.0M
2022-08-17 600.00 600.00 597.00 597.00 0.0M
2022-08-16 633.85 633.85 633.85 633.85 0.0M
2022-08-15 625.00 632.00 625.00 632.00 0.0M
2022-08-12 640.00 640.00 640.00 640.00 0.0M
2022-08-11 639.00 639.00 634.50 634.50 0.0M
2022-08-10 672.00 672.11 657.50 657.50 0.0M
2022-08-09 650.00 650.00 636.01 646.61 0.0M
2022-08-08 668.00 678.00 663.00 663.00 0.0M
2022-08-05 647.00 647.00 620.00 620.00 0.0M
2022-08-04 630.00 647.00 630.00 647.00 0.0M
2022-08-03 601.00 601.00 596.00 596.00 0.0M
2022-08-02 653.00 662.98 641.50 641.50 0.0M
2022-08-01 630.00 638.00 625.00 631.00 0.0M
2022-07-29 606.00 635.00 606.00 635.00 0.0M
2022-07-28 610.00 630.00 610.00 622.00 0.0M
2022-07-27 600.00 600.00 600.00 600.00 0.0M
2022-07-26 572.00 579.00 572.00 578.00 0.0M
2022-07-25 571.00 571.00 556.81 559.00 0.0M
2022-07-22 630.05 640.00 610.00 610.00 0.0M
2022-07-21 616.00 625.51 613.97 615.00 0.0M
2022-07-20 617.70 617.70 598.00 598.00 0.0M
2022-07-19 618.00 630.00 618.00 630.00 0.0M
2022-07-18 630.00 635.00 622.00 622.00 0.0M
2022-07-15 600.00 600.00 599.00 600.00 0.0M
2022-07-14 620.00 630.00 615.00 630.00 0.0M
2022-07-13 675.00 685.00 675.00 675.00 0.0M
2022-07-12 655.00 670.00 650.00 651.50 0.0M
2022-07-11 681.50 681.50 672.25 672.25 0.0M
2022-07-08 700.00 700.00 689.00 695.00 0.0M
2022-07-07 710.00 710.00 710.00 710.00 0.0M
2022-07-06 682.00 682.00 649.00 670.00 0.0M
2022-07-05 672.00 682.00 659.00 682.00 0.0M
2022-07-01 724.00 743.00 724.00 740.00 0.0M
2022-06-30 707.00 714.00 696.00 696.00 0.0M
2022-06-29 780.00 780.00 743.00 747.00 0.0M
2022-06-28 807.00 807.00 780.00 780.00 0.0M
2022-06-24 771.00 806.00 771.00 806.00 0.0M
2022-06-23 821.00 821.00 761.00 761.00 0.0M
2022-06-21 853.00 853.00 853.00 853.00 0.0M
2022-06-16 840.00 900.00 840.00 900.00 0.0M
2022-06-15 867.01 887.00 828.00 865.00 0.0M
2022-06-14 862.00 863.00 840.00 850.00 0.0M
2022-06-13 908.00 908.00 883.00 885.00 0.0M
2022-06-10 866.60 950.00 860.00 949.00 0.0M
2022-06-09 910.00 910.00 890.00 890.00 0.0M
2022-06-07 955.00 970.00 955.00 970.00 0.0M
2022-06-02 1,009.00 1,009.00 1,009.00 1,009.00 0.0M
2022-06-01 926.50 926.50 926.50 926.50 0.0M
2022-05-31 920.00 920.00 920.00 920.00 0.0M
2022-05-20 936.00 938.50 936.00 936.00 0.0M
2022-05-19 955.00 955.00 955.00 955.00 0.0M
2022-05-18 905.00 905.00 905.00 905.00 0.0M
2022-05-17 905.00 905.00 905.00 905.00 0.0M
2022-05-16 905.00 905.00 905.00 905.00 0.0M
2022-05-12 1,020.00 1,020.00 1,020.00 1,020.00 0.0M
2022-05-11 1,020.00 1,020.00 1,020.00 1,020.00 0.0M
2022-05-10 1,020.00 1,020.00 1,020.00 1,020.00 0.0M
2022-05-05 1,175.00 1,175.20 1,175.00 1,175.20 0.0M
2022-05-04 1,201.00 1,201.00 1,188.50 1,188.50 0.0M
2022-04-29 1,227.50 1,227.50 1,200.00 1,200.00 0.0M
2022-04-28 1,223.00 1,223.00 1,223.00 1,223.00 0.0M
2022-04-27 1,172.92 1,172.92 1,172.92 1,172.92 0.0M
2022-04-26 1,215.00 1,215.00 1,190.00 1,190.00 0.0M
2022-04-25 1,230.00 1,279.00 1,220.00 1,220.00 0.0M
2022-04-22 1,315.00 1,321.58 1,315.00 1,320.00 0.0M
2022-04-21 1,500.00 1,500.00 1,370.00 1,370.00 0.0M
2022-04-20 1,495.00 1,510.00 1,495.00 1,510.00 0.0M
2022-04-19 1,555.00 1,555.00 1,555.00 1,555.00 0.0M
2022-04-18 1,620.00 1,622.00 1,600.00 1,600.00 0.0M
2022-04-13 1,560.00 1,580.00 1,560.00 1,575.00 0.0M
2022-04-12 1,549.50 1,549.50 1,508.00 1,508.00 0.0M
2022-04-11 1,577.00 1,584.88 1,577.00 1,584.88 0.0M
2022-04-08 1,500.00 1,522.00 1,499.00 1,522.00 0.0M
2022-04-07 1,432.30 1,454.00 1,432.30 1,454.00 0.0M
2022-04-06 1,422.00 1,422.00 1,420.00 1,420.00 0.0M
2022-04-05 1,449.00 1,449.00 1,449.00 1,449.00 0.0M
2022-04-04 1,477.00 1,478.10 1,452.00 1,452.00 0.0M
2022-04-01 1,440.00 1,440.00 1,440.00 1,440.00 0.0M
2022-03-31 1,457.00 1,457.00 1,425.01 1,451.50 0.0M
2022-03-30 1,427.00 1,427.00 1,427.00 1,427.00 0.0M
2022-03-29 1,380.00 1,380.00 1,380.00 1,380.00 0.0M
2022-03-25 1,425.00 1,428.00 1,425.00 1,428.00 0.0M
2022-03-24 1,500.00 1,500.00 1,439.00 1,439.25 0.0M
2022-03-23 1,427.00 1,458.12 1,427.00 1,458.12 0.0M
2022-03-22 1,398.00 1,398.00 1,368.00 1,393.50 0.0M
2022-03-18 1,394.60 1,394.60 1,362.00 1,364.05 0.0M
2022-03-17 1,419.80 1,440.00 1,419.80 1,420.00 0.0M
2022-03-16 1,378.10 1,378.10 1,318.91 1,348.50 0.0M
2022-03-15 1,310.00 1,400.00 1,303.45 1,400.00 0.0M
2022-03-14 1,320.00 1,320.00 1,320.00 1,320.00 0.0M
2022-03-11 1,463.00 1,495.00 1,463.00 1,489.00 0.0M
2022-03-10 1,540.00 1,540.00 1,525.00 1,525.00 0.0M
2022-03-09 1,420.00 1,483.00 1,414.51 1,475.59 0.0M
2022-03-08 1,550.00 1,670.00 1,476.21 1,544.54 0.0M
2022-03-07 1,454.00 1,528.50 1,454.00 1,528.50 0.0M
2022-03-04 1,300.00 1,432.00 1,300.00 1,416.43 0.0M
2022-03-03 1,267.40 1,295.60 1,267.40 1,292.40 0.0M
2022-03-02 1,249.00 1,270.00 1,245.00 1,270.00 0.0M
2022-03-01 1,242.00 1,289.99 1,235.01 1,286.38 0.0M
2022-02-28 1,146.81 1,183.00 1,146.81 1,183.00 0.0M
2022-02-25 1,125.00 1,171.00 1,123.00 1,171.00 0.0M
2022-02-24 1,215.01 1,290.00 1,130.51 1,130.51 0.0M
2022-02-23 1,181.50 1,205.19 1,181.50 1,191.62 0.0M
2022-02-22 1,191.10 1,191.10 1,150.00 1,150.00 0.0M
2022-02-18 1,184.00 1,184.00 1,170.00 1,170.00 0.0M
2022-02-17 1,154.00 1,217.00 1,154.00 1,202.00 0.0M
2022-02-16 1,055.00 1,121.00 1,055.00 1,118.33 0.0M
2022-02-15 1,050.00 1,050.00 1,050.00 1,050.00 0.0M
2022-02-14 1,069.50 1,089.00 1,062.00 1,089.00 0.0M
2022-02-11 989.00 1,078.00 989.00 1,071.00 0.0M
2022-02-10 1,000.00 1,010.00 942.29 942.29 0.0M
2022-02-09 1,003.50 1,003.50 965.00 965.00 0.0M
2022-02-04 953.00 953.00 950.00 950.00 0.0M
2022-02-03 950.00 950.00 926.40 926.45 0.0M
2022-02-02 937.00 962.50 928.50 950.00 0.0M
2022-02-01 925.30 950.00 920.00 937.00 0.0M
2022-01-31 887.55 910.00 887.55 910.00 0.0M
2022-01-28 880.00 880.00 861.00 872.00 0.0M
2022-01-27 911.00 923.99 901.00 901.00 0.0M
2022-01-26 1,029.10 1,029.10 958.00 958.63 0.0M
2022-01-25 987.10 1,009.00 987.10 1,009.00 0.0M
2022-01-24 980.00 980.00 940.01 940.01 0.0M
2022-01-21 1,024.00 1,024.00 1,024.00 1,024.00 0.0M
2022-01-19 1,012.00 1,115.00 1,012.00 1,115.00 0.0M
2022-01-14 970.00 970.00 970.00 970.00 0.0M
2022-01-12 982.65 982.65 950.00 950.00 0.0M
2022-01-11 948.00 948.00 948.00 948.00 0.0M
2022-01-10 900.00 942.55 900.00 942.55 0.0M
2022-01-07 910.00 910.00 900.00 900.00 0.0M
2022-01-06 918.00 918.00 904.50 904.72 0.0M
2022-01-05 1,030.00 1,030.00 986.50 986.50 0.0M
2022-01-04 1,012.00 1,012.00 1,012.00 1,012.00 0.0M
2022-01-03 1,010.00 1,010.00 1,000.70 1,000.70 0.0M