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
2023-12-29 590.50 590.50 590.00 590.00 0.0M
2023-12-28 616.00 616.00 599.00 599.00 0.0M
2023-12-27 635.40 635.40 630.00 630.00 0.0M
2023-12-26 611.50 611.50 611.50 611.50 0.0M
2023-12-19 616.25 632.00 616.25 632.00 0.0M
2023-12-18 597.00 597.00 597.00 597.00 0.0M
2023-12-15 586.00 589.50 586.00 588.00 0.0M
2023-12-14 623.80 623.80 607.00 608.00 0.0M
2023-12-13 530.00 571.50 530.00 571.50 0.0M
2023-12-11 535.00 540.00 535.00 535.00 0.0M
2023-12-08 551.75 551.75 546.10 547.00 0.0M
2023-12-06 578.00 578.00 574.00 574.00 0.0M
2023-12-05 574.50 581.10 574.50 577.00 0.0M
2023-12-01 615.40 625.00 615.40 625.00 0.0M
2023-11-29 597.00 597.00 597.00 597.00 0.0M
2023-11-28 580.00 596.35 580.00 596.35 0.0M
2023-11-27 547.30 547.30 547.30 547.30 0.0M
2023-11-21 536.00 537.50 536.00 537.50 0.0M
2023-11-17 503.00 503.00 502.50 502.50 0.0M
2023-11-16 522.00 522.00 520.00 521.00 0.0M
2023-11-14 492.00 504.00 492.00 504.00 0.0M
2023-11-13 470.00 470.00 467.00 467.00 0.0M
2023-11-10 480.00 480.00 471.00 471.00 0.0M
2023-11-09 500.00 500.00 493.00 493.00 0.0M
2023-11-08 495.00 495.00 486.53 486.53 0.0M
2023-11-07 520.00 520.00 520.00 520.00 0.0M
2023-11-03 530.00 557.23 530.00 557.23 0.0M
2023-11-01 515.00 515.00 515.00 515.00 0.0M
2023-10-31 533.00 533.00 510.23 514.00 0.0M
2023-10-25 582.70 582.70 562.00 562.00 0.0M
2023-10-24 564.30 564.30 564.30 564.30 0.0M
2023-10-19 572.80 576.50 572.80 576.50 0.0M
2023-10-17 565.00 565.00 565.00 565.00 0.0M
2023-10-16 555.50 556.50 555.50 556.00 0.0M
2023-10-13 545.00 554.00 545.00 553.12 0.0M
2023-10-12 506.00 511.00 506.00 511.00 0.0M
2023-10-11 524.00 525.00 516.00 525.00 0.0M
2023-10-09 503.50 509.40 494.00 509.40 0.0M
2023-10-06 485.00 485.00 485.00 485.00 0.0M
2023-10-05 461.00 463.00 461.00 463.00 0.0M
2023-10-04 443.60 443.60 438.50 438.90 0.0M
2023-10-03 450.90 450.90 450.90 450.90 0.0M
2023-10-02 446.00 446.00 440.00 440.06 0.0M
2023-09-27 485.00 485.00 479.98 480.00 0.0M
2023-09-26 506.00 507.00 506.00 506.00 0.0M
2023-09-25 515.00 522.00 515.00 519.30 0.0M
2023-09-19 520.00 547.70 520.00 546.85 0.0M
2023-09-14 534.00 545.00 534.00 543.70 0.0M
2023-09-08 534.00 534.00 534.00 534.00 0.0M
2023-09-05 530.00 530.00 530.00 530.00 0.0M
2023-08-23 520.00 524.70 520.00 524.70 0.0M
2023-08-22 485.99 485.99 485.99 485.99 0.0M
2023-08-18 486.00 486.00 486.00 486.00 0.0M
2023-08-17 496.00 499.00 488.50 488.50 0.0M
2023-08-16 510.00 510.00 510.00 510.00 0.0M
2023-08-15 528.00 528.00 513.00 513.00 0.0M
2023-08-14 534.00 534.00 534.00 534.00 0.0M
2023-08-10 558.00 558.00 558.00 558.00 0.0M
2023-08-07 555.00 555.00 555.00 555.00 0.0M
2023-08-04 565.00 565.00 558.00 558.00 0.0M
2023-08-03 565.00 565.00 565.00 565.00 0.0M
2023-08-02 555.00 558.00 553.00 555.00 0.0M
2023-08-01 610.00 610.00 582.11 582.11 0.0M
2023-07-31 623.00 630.00 623.00 630.00 0.0M
2023-07-28 609.30 609.30 600.83 600.83 0.0M
2023-07-27 606.00 606.00 593.13 593.13 0.0M
2023-07-25 644.18 644.18 644.18 644.18 0.0M
2023-07-19 669.53 669.53 669.53 669.53 0.0M
2023-07-18 682.91 682.91 682.91 682.91 0.0M
2023-07-17 658.00 658.00 658.00 658.00 0.0M
2023-07-13 670.50 670.50 670.50 670.50 0.0M
2023-07-12 615.00 635.00 615.00 635.00 0.0M
2023-07-11 594.61 594.61 594.61 594.61 0.0M
2023-07-10 591.00 591.00 591.00 591.00 0.0M
2023-07-07 576.03 576.03 576.03 576.03 0.0M
2023-06-29 574.10 574.10 574.10 574.10 0.0M
2023-06-27 574.50 574.50 574.50 574.50 0.0M
2023-06-26 605.00 605.00 605.00 605.00 0.0M
2023-06-22 581.00 581.00 580.00 580.00 0.0M
2023-06-21 597.00 597.00 596.00 596.00 0.0M
2023-06-13 647.00 647.00 638.85 638.85 0.0M
2023-06-12 648.00 648.00 648.00 648.00 0.0M
2023-06-09 654.00 654.00 654.00 654.00 0.0M
2023-06-07 655.00 655.00 655.00 655.00 0.0M
2023-06-02 672.50 672.50 672.50 672.50 0.0M
2023-06-01 691.70 701.00 691.70 701.00 0.0M
2023-05-31 660.00 660.00 660.00 660.00 0.0M
2023-05-30 644.00 644.00 643.00 643.00 0.0M
2023-05-26 650.00 650.00 637.00 637.00 0.0M
2023-05-24 681.00 681.00 670.00 670.00 0.0M
2023-05-23 710.00 710.00 708.00 708.00 0.0M
2023-05-22 717.00 717.00 717.00 717.00 0.0M
2023-05-19 730.00 730.00 730.00 730.00 0.0M
2023-05-17 733.00 733.00 733.00 733.00 0.0M
2023-05-15 793.00 802.00 790.00 790.00 0.0M
2023-05-12 780.00 780.00 780.00 780.00 0.0M
2023-05-11 800.00 800.00 785.00 791.30 0.0M
2023-05-08 886.00 886.00 886.00 886.00 0.0M
2023-05-05 905.00 905.00 875.00 875.00 0.0M
2023-04-21 803.50 803.50 803.50 803.50 0.0M
2023-04-13 917.00 917.00 917.00 917.00 0.0M
2023-04-11 870.00 870.00 870.00 870.00 0.0M
2023-04-05 846.00 846.50 846.00 846.50 0.0M
2023-04-04 828.50 828.50 828.50 828.50 0.0M
2023-04-03 756.48 756.48 756.48 756.48 0.0M
2023-03-23 738.55 738.55 738.55 738.55 0.0M
2023-03-22 703.00 703.30 703.00 703.30 0.0M
2023-03-21 703.00 703.00 703.00 703.00 0.0M
2023-03-17 703.00 728.00 703.00 723.00 0.0M
2023-03-14 645.00 654.80 645.00 654.80 0.0M
2023-03-13 647.30 647.30 647.30 647.30 0.0M
2023-03-09 519.00 535.50 519.00 535.50 0.0M
2023-03-07 543.00 543.00 520.00 520.00 0.0M
2023-03-02 590.00 590.00 590.00 590.00 0.0M
2023-03-01 589.00 590.50 587.00 590.00 0.0M
2023-02-28 568.00 568.00 565.00 565.00 0.0M
2023-02-22 570.00 570.00 559.00 559.00 0.0M
2023-02-21 618.00 618.00 595.00 595.00 0.0M
2023-02-17 595.00 595.00 595.00 595.00 0.0M
2023-02-16 612.00 612.00 612.00 612.00 0.0M
2023-02-15 627.75 627.75 627.75 627.75 0.0M
2023-02-14 660.00 660.00 660.00 660.00 0.0M
2023-02-07 718.00 718.00 718.00 718.00 0.0M
2023-02-03 800.00 800.00 714.00 720.86 0.0M
2023-02-01 792.00 802.00 792.00 802.00 0.0M
2023-01-27 812.00 812.00 812.00 812.00 0.0M
2023-01-26 831.00 835.00 831.00 834.00 0.0M
2023-01-25 827.00 853.50 825.00 853.50 0.0M
2023-01-24 810.00 833.00 803.00 833.00 0.0M
2023-01-23 789.00 789.00 789.00 789.00 0.0M
2023-01-18 790.00 790.00 790.00 790.00 0.0M
2023-01-16 833.00 833.00 833.00 833.00 0.0M
2023-01-12 803.20 810.00 803.20 810.00 0.0M
2023-01-09 799.00 799.00 799.00 799.00 0.0M
2023-01-05 750.00 750.00 750.00 750.00 0.0M
2023-01-04 720.00 772.00 720.00 763.81 0.0M
2023-01-03 717.00 717.00 709.00 716.00 0.0M