Direxion Daily Healthcare Bull 3X Shares (CURE)

CURE
🏛️ 美国 →
77.19
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
09:31 78.96 78.96 78.96 78.96 3.9K
09:32 79.59 79.59 79.51 79.51 9.7K
09:33 79.66 79.75 79.66 79.75 1.7K
09:35 79.83 79.86 79.83 79.86 0.7K
09:36 79.90 79.90 79.90 79.90 0.8K
09:37 79.90 79.98 79.90 79.98 1.2K
09:38 80.00 80.00 80.00 80.00 0.4K
09:39 80.01 80.01 79.98 79.98 1.5K
09:40 80.13 80.16 80.13 80.16 1.4K
09:42 80.16 80.36 80.16 80.36 3.3K
09:45 80.41 80.41 80.34 80.34 2.2K
09:46 80.34 80.34 80.34 80.34 0.9K
09:47 80.21 80.21 80.18 80.21 1.7K
09:48 80.07 80.07 80.07 80.07 1.0K
09:49 80.19 80.21 80.19 80.21 2.5K
09:50 80.21 80.21 80.21 80.21 0.2K
09:52 80.18 80.18 80.18 80.18 0.2K
09:53 80.21 80.31 80.21 80.31 2.6K
09:55 80.37 80.37 80.37 80.37 1.7K
09:57 80.48 80.48 80.31 80.31 0.6K
09:58 80.33 80.33 80.33 80.33 0.8K
10:00 80.50 80.50 80.50 80.50 0.8K
10:02 80.38 80.38 80.36 80.36 1.6K
10:03 80.17 80.18 80.17 80.18 1.2K
10:08 80.30 80.31 80.30 80.31 0.4K
10:10 80.47 80.47 80.41 80.41 0.6K
10:11 80.35 80.40 80.35 80.40 0.7K
10:14 80.20 80.20 80.20 80.20 0.3K
10:16 80.04 80.04 80.02 80.02 0.8K
10:19 80.02 80.02 80.02 80.02 0.8K
10:22 80.07 80.07 80.07 80.07 1.1K
10:27 80.09 80.09 80.09 80.08 0.3K
10:29 80.14 80.14 80.14 80.14 0.8K
10:31 80.23 80.23 80.23 80.23 0.3K
10:34 80.30 80.30 80.30 80.30 0.3K
10:36 80.28 80.28 80.28 80.28 1.4K
10:39 80.24 80.24 80.24 80.24 0.2K
10:43 80.27 80.27 80.27 80.27 1.3K
10:44 80.31 80.31 80.31 80.31 0.8K
10:49 80.53 80.55 80.50 80.54 1.1K
10:50 80.39 80.55 80.39 80.55 1.3K
10:51 80.50 80.52 80.50 80.52 1.4K
10:53 80.48 80.48 80.48 80.48 1.2K
10:55 80.45 80.45 80.45 80.45 1.2K
11:03 80.35 80.35 80.35 80.35 0.4K
11:05 80.35 80.35 80.35 80.35 0.5K
11:08 80.22 80.22 80.22 80.22 0.7K
11:18 80.48 80.48 80.48 80.47 0.5K
11:19 80.43 80.43 80.43 80.43 1.3K
11:25 80.38 80.38 80.38 80.38 0.3K
11:29 80.42 80.42 80.42 80.42 0.1K
11:30 80.41 80.41 80.41 80.41 0.2K
11:31 80.38 80.38 80.38 80.38 0.2K
11:33 80.35 80.35 80.35 80.35 0.2K
11:34 80.37 80.37 80.37 80.37 0.9K
11:46 80.50 80.50 80.50 80.50 0.5K
11:47 80.57 80.57 80.57 80.57 0.1K
11:48 80.47 80.47 80.47 80.47 0.5K
11:53 80.58 80.58 80.58 80.58 0.2K
11:54 80.60 80.60 80.60 80.60 1.4K
11:56 80.65 80.65 80.65 80.65 1.2K
12:03 80.46 80.46 80.46 80.46 4.1K
12:05 80.46 80.46 80.46 80.46 1.5K
12:07 80.46 80.46 80.45 80.45 0.5K
12:11 80.30 80.30 80.30 80.30 0.1K
12:12 80.31 80.31 80.31 80.31 1.4K
12:13 80.26 80.26 80.23 80.23 1.4K
12:25 80.42 80.42 80.42 80.42 0.7K
12:35 80.26 80.26 80.26 80.26 0.7K
12:41 80.26 80.26 80.26 80.26 0.1K
12:44 80.19 80.19 80.19 80.19 0.6K
13:01 80.28 80.28 80.28 80.28 0.1K
13:03 80.25 80.25 80.25 80.25 0.6K
13:19 80.25 80.25 80.25 80.25 0.6K
13:24 80.20 80.20 80.20 80.20 0.2K
13:27 80.11 80.11 79.98 79.98 0.3K
13:29 80.02 80.02 80.02 80.02 0.4K
13:32 80.02 80.02 80.02 80.02 0.1K
13:33 80.08 80.08 80.08 80.08 0.5K
13:36 80.00 80.00 80.00 80.00 0.4K
13:37 79.97 80.01 79.97 80.01 2.5K
13:38 79.96 80.10 79.96 80.10 1.5K
13:42 80.29 80.29 80.29 80.29 2.1K
13:46 80.25 80.25 80.25 80.25 0.2K
13:49 80.29 80.29 80.29 80.29 0.6K
13:56 80.24 80.24 80.24 80.24 0.8K
14:09 79.99 79.99 79.99 79.99 0.8K
14:10 80.09 80.09 80.09 80.08 1.1K
14:18 79.99 80.00 79.99 80.00 2.4K
14:36 80.39 80.39 80.39 80.39 1.7K
15:25 79.81 79.81 79.66 79.66 1.1K
15:34 79.74 79.74 79.74 79.74 0.4K
15:44 79.70 79.70 79.70 79.70 0.3K
15:49 79.81 79.81 79.81 79.81 0.3K
15:51 79.86 79.86 79.86 79.86 0.4K
15:52 80.01 80.01 80.01 80.01 0.4K
15:53 80.07 80.07 80.05 80.05 0.8K
15:57 80.00 80.00 80.00 80.00 0.6K
15:58 79.88 79.88 79.88 79.88 0.3K
15:59 79.90 79.94 79.90 79.94 1.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 76.50 77.49 75.91 77.19 0.1M
2025-09-25 78.43 78.56 74.34 75.13 0.4M
2025-09-24 79.96 80.12 78.53 79.12 0.1M
2025-09-23 78.95 80.65 78.86 79.94 0.1M
2025-09-22 79.35 80.81 78.50 79.76 0.1M
2025-09-19 80.99 80.99 79.65 79.73 0.1M
2025-09-18 80.00 81.00 79.34 80.27 0.1M
2025-09-17 79.79 81.65 79.24 79.79 0.1M
2025-09-16 79.04 80.10 78.69 79.36 0.1M
2025-09-15 81.67 82.15 78.90 79.39 0.3M
2025-09-12 83.90 84.57 81.48 81.48 0.2M
2025-09-11 81.71 84.91 81.29 84.31 0.2M
2025-09-10 82.21 82.21 79.38 80.35 0.1M
2025-09-09 81.63 83.22 81.12 82.57 0.1M
2025-09-08 81.42 81.42 78.69 81.27 0.1M
2025-09-05 80.29 82.23 80.28 81.43 0.1M
2025-09-04 79.78 80.68 78.33 80.68 0.1M
2025-09-03 80.07 81.16 78.62 79.73 0.3M
2025-09-02 79.61 81.28 79.00 80.90 0.1M
2025-08-29 79.17 80.74 79.17 80.67 0.2M
2025-08-28 79.65 79.65 77.95 79.13 0.3M
2025-08-27 80.25 81.30 79.59 80.00 0.1M
2025-08-26 79.24 80.35 78.98 80.14 0.1M
2025-08-25 82.22 82.47 78.60 78.79 0.2M
2025-08-22 81.67 83.80 81.67 82.23 0.2M
2025-08-21 80.68 82.88 80.27 80.44 0.2M
2025-08-20 80.38 82.44 80.38 81.27 0.3M
2025-08-19 78.37 80.76 78.22 79.88 0.2M
2025-08-18 79.88 80.71 78.41 78.50 0.2M
2025-08-15 77.92 79.73 77.31 79.02 0.6M
2025-08-14 73.81 75.58 72.75 75.23 0.2M
2025-08-13 71.60 74.34 71.60 74.15 0.6M
2025-08-12 69.69 70.90 69.33 70.80 0.1M
2025-08-11 69.51 71.00 69.20 69.54 0.1M
2025-08-08 68.06 69.66 67.90 69.31 0.2M
2025-08-07 68.60 69.58 66.00 67.57 0.6M
2025-08-06 72.52 72.52 69.70 70.11 0.3M
2025-08-05 73.23 74.01 72.57 73.34 0.1M
2025-08-04 71.63 74.24 71.45 74.24 0.2M
2025-08-01 70.02 71.51 69.09 71.23 0.3M
2025-07-31 74.70 75.80 69.33 70.01 0.4M
2025-07-30 77.85 78.21 75.59 76.50 0.1M
2025-07-29 76.18 78.08 74.50 76.86 0.3M
2025-07-28 80.00 80.48 77.80 78.55 0.1M
2025-07-25 80.18 80.96 79.33 80.53 0.1M
2025-07-24 79.90 81.44 79.06 79.45 0.1M
2025-07-23 78.11 80.43 77.78 80.31 0.6M
2025-07-22 72.23 76.20 72.23 75.77 0.2M
2025-07-21 73.40 73.74 71.66 71.94 0.2M
2025-07-18 75.27 75.27 72.70 73.09 0.2M
2025-07-17 75.78 76.10 73.98 74.62 0.2M
2025-07-16 75.31 77.50 75.21 77.25 0.1M
2025-07-15 79.20 79.45 74.29 74.56 0.2M
2025-07-14 78.16 79.35 77.73 78.81 0.1M
2025-07-11 80.59 80.59 77.55 79.00 0.2M
2025-07-10 79.86 83.36 78.97 81.14 0.2M
2025-07-09 79.36 80.31 77.88 79.66 0.2M
2025-07-08 77.75 80.96 77.46 78.77 0.1M
2025-07-07 79.60 79.60 76.47 77.83 0.1M
2025-07-03 80.55 80.55 79.26 79.73 0.1M
2025-07-02 81.01 81.30 79.50 79.73 0.1M
2025-07-01 78.46 83.93 78.40 82.13 0.2M
2025-06-30 77.27 79.03 77.21 78.82 0.0M
2025-06-27 78.29 79.39 76.96 77.41 0.0M
2025-06-26 77.83 79.23 77.18 77.95 0.1M
2025-06-25 76.97 78.00 75.68 77.38 0.0M
2025-06-24 75.14 77.45 74.12 77.08 0.1M
2025-06-23 74.48 75.68 72.87 74.75 0.1M
2025-06-20 76.50 76.50 74.23 74.37 0.1M
2025-06-18 75.98 76.78 74.45 75.64 0.1M
2025-06-17 79.14 79.18 75.75 76.18 0.1M
2025-06-16 81.71 82.07 78.82 80.11 0.1M
2025-06-13 80.48 82.92 79.96 80.75 0.1M
2025-06-12 80.34 82.10 79.88 82.06 0.1M
2025-06-11 80.31 81.65 79.64 80.21 0.1M
2025-06-10 77.62 80.80 77.62 80.16 0.1M
2025-06-09 77.92 78.68 76.30 77.55 0.1M
2025-06-06 77.01 78.57 76.85 77.91 0.1M
2025-06-05 76.87 77.20 74.94 76.04 0.1M
2025-06-04 76.56 78.00 76.30 76.30 0.1M
2025-06-03 74.50 76.51 73.54 75.68 0.1M
2025-06-02 74.71 75.27 72.76 75.26 0.1M
2025-05-30 74.22 76.27 72.40 75.14 0.1M
2025-05-29 73.77 75.32 73.00 74.71 0.1M
2025-05-28 74.36 75.23 72.84 73.14 0.1M
2025-05-27 73.26 74.80 72.98 74.44 0.1M
2025-05-23 70.92 71.84 70.18 71.37 0.1M
2025-05-22 72.30 73.07 71.00 72.02 0.1M
2025-05-21 77.26 78.34 73.59 73.62 0.2M
2025-05-20 79.02 79.90 78.35 79.31 0.1M
2025-05-19 76.20 78.81 75.80 78.81 0.2M
2025-05-16 72.97 76.57 71.90 76.53 0.3M
2025-05-15 69.00 72.30 67.16 72.20 0.3M
2025-05-14 75.64 75.81 69.32 69.55 0.3M
2025-05-13 78.42 78.52 74.80 74.84 0.2M
2025-05-12 77.02 82.43 76.53 82.36 0.1M
2025-05-09 79.24 80.06 76.47 76.56 0.1M
2025-05-08 80.00 81.33 78.44 79.25 0.1M
2025-05-07 80.76 82.02 79.83 81.33 0.1M
2025-05-06 84.77 84.77 79.18 79.56 0.1M
2025-05-05 87.34 87.93 86.16 86.68 0.0M
2025-05-02 87.94 88.49 85.84 87.57 0.0M
2025-05-01 89.14 89.14 83.97 83.97 0.1M
2025-04-30 90.39 92.25 87.63 91.79 0.1M
2025-04-29 87.54 90.73 86.85 89.44 0.0M
2025-04-28 87.84 89.00 86.06 88.23 0.0M
2025-04-25 86.59 87.38 83.24 87.22 0.1M
2025-04-24 83.69 86.31 82.50 86.16 0.0M
2025-04-23 84.42 86.11 82.19 83.01 0.1M
2025-04-22 79.29 81.97 78.98 81.77 0.0M
2025-04-21 81.97 82.86 75.85 77.52 0.1M
2025-04-17 82.59 84.51 82.40 82.94 0.0M
2025-04-16 87.70 88.98 83.40 84.64 0.0M
2025-04-15 89.81 89.81 86.64 87.09 0.0M
2025-04-14 88.56 89.46 86.51 88.76 0.0M
2025-04-11 82.84 87.01 80.25 85.72 0.0M
2025-04-10 88.07 88.07 75.98 82.39 0.0M
2025-04-09 74.30 90.19 73.52 90.06 0.1M
2025-04-08 90.64 90.76 76.59 79.58 0.1M
2025-04-07 77.63 87.44 74.00 82.12 0.1M
2025-04-04 96.79 96.79 83.60 83.94 0.1M
2025-04-03 101.35 104.17 100.20 100.43 0.0M
2025-04-02 99.89 102.95 98.50 102.68 0.1M
2025-04-01 105.44 105.44 99.91 100.79 0.1M
2025-03-31 102.10 107.63 101.25 106.61 0.0M
2025-03-28 104.08 104.87 103.34 103.34 0.0M
2025-03-27 103.90 105.30 103.73 104.58 0.0M
2025-03-26 105.31 106.80 103.50 103.88 0.0M
2025-03-25 110.75 110.75 103.50 105.23 0.0M
2025-03-24 108.63 110.30 107.92 109.49 0.0M
2025-03-21 107.59 107.87 105.86 107.14 0.0M
2025-03-20 108.28 109.86 107.96 108.45 0.0M
2025-03-19 108.75 108.83 106.06 108.20 0.0M
2025-03-18 108.27 108.56 106.66 108.21 0.0M
2025-03-17 103.42 108.75 103.42 107.99 0.0M
2025-03-14 101.57 104.44 101.00 104.31 0.0M
2025-03-13 103.86 104.30 101.74 101.88 0.0M
2025-03-12 105.73 105.82 102.53 103.51 0.1M
2025-03-11 110.46 111.00 105.14 106.77 0.1M
2025-03-10 111.42 115.56 109.66 110.63 0.0M
2025-03-07 113.07 116.54 112.52 114.16 0.0M
2025-03-06 113.62 114.51 111.44 114.23 0.0M
2025-03-05 110.29 115.77 110.01 115.16 0.1M
2025-03-04 115.51 116.06 111.42 111.91 0.1M
2025-03-03 114.30 116.88 113.85 115.25 0.1M
2025-02-28 110.49 114.16 108.43 113.82 0.0M
2025-02-27 110.80 113.80 109.87 110.01 0.0M
2025-02-26 112.79 113.99 110.47 111.43 0.0M
2025-02-25 111.85 114.24 110.47 113.97 0.1M
2025-02-24 108.53 112.42 108.32 111.14 0.1M
2025-02-21 106.63 109.78 106.10 108.46 0.1M
2025-02-20 108.14 110.37 108.14 110.24 0.0M
2025-02-19 104.37 108.52 104.37 108.39 0.0M
2025-02-18 103.61 105.32 103.08 104.61 0.0M
2025-02-14 109.08 109.15 105.23 105.27 0.0M
2025-02-13 106.88 109.55 106.75 108.84 0.0M
2025-02-12 107.45 108.82 107.02 107.62 0.0M
2025-02-11 107.57 108.55 106.84 108.03 0.0M
2025-02-10 109.44 109.44 106.57 108.73 0.0M
2025-02-07 111.25 112.16 108.72 109.11 0.1M
2025-02-06 114.00 114.00 110.24 110.81 0.0M
2025-02-05 111.05 114.33 111.05 113.63 0.1M
2025-02-04 109.00 111.04 107.30 110.30 0.1M
2025-02-03 107.99 113.10 107.99 111.56 0.1M
2025-01-31 112.19 114.33 110.39 110.42 0.1M
2025-01-30 109.01 112.37 109.01 111.48 0.1M
2025-01-29 108.64 109.64 107.10 107.93 0.1M
2025-01-28 112.40 112.54 109.67 109.67 0.1M
2025-01-27 106.34 112.15 106.34 112.07 0.1M
2025-01-24 103.52 105.61 103.50 105.15 0.0M
2025-01-23 101.49 104.60 100.18 104.60 0.1M
2025-01-22 100.10 101.54 98.50 100.52 0.1M
2025-01-21 98.07 101.41 98.07 101.37 0.1M
2025-01-17 98.47 99.24 96.70 96.70 0.0M
2025-01-16 96.72 99.00 95.60 98.73 0.0M
2025-01-15 97.80 99.00 96.00 97.66 0.0M
2025-01-14 99.65 99.65 94.28 96.55 0.1M
2025-01-13 96.20 100.32 96.11 99.52 0.1M
2025-01-10 96.68 98.43 95.47 96.05 0.0M
2025-01-08 96.72 97.98 94.00 97.52 0.1M
2025-01-07 95.21 98.64 95.21 96.35 0.1M
2025-01-06 94.76 96.89 93.86 94.83 0.1M
2025-01-03 92.97 95.43 92.43 94.77 0.0M
2025-01-02 93.56 94.28 91.08 92.05 0.1M