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
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
2023-12-29 101.69 102.07 100.62 101.74 0.0M
2023-12-28 101.00 102.40 101.00 101.44 0.1M
2023-12-27 99.47 100.88 99.43 100.87 0.0M
2023-12-26 98.98 100.00 98.40 99.47 0.0M
2023-12-22 98.00 99.65 97.70 98.80 0.0M
2023-12-21 95.32 97.60 95.32 97.38 0.1M
2023-12-20 98.46 98.86 94.75 94.84 0.0M
2023-12-19 97.79 98.98 97.03 98.96 0.0M
2023-12-18 97.62 97.98 96.56 97.10 0.0M
2023-12-15 98.81 98.81 95.50 96.43 0.1M
2023-12-14 102.00 102.00 97.98 99.08 0.1M
2023-12-13 94.61 100.72 93.98 100.71 0.0M
2023-12-12 94.81 95.85 93.25 95.44 0.0M
2023-12-11 93.94 94.72 92.65 94.26 0.0M
2023-12-08 92.08 92.97 90.85 92.44 0.0M
2023-12-07 92.76 92.76 90.85 92.19 0.0M
2023-12-06 92.90 93.44 92.20 92.50 0.0M
2023-12-05 92.53 92.68 90.74 92.39 0.0M
2023-12-04 91.30 93.24 91.30 92.70 0.0M
2023-12-01 90.98 92.45 90.57 92.10 0.0M
2023-11-30 88.05 91.21 87.63 91.20 0.0M
2023-11-29 87.83 89.05 87.76 87.99 0.0M
2023-11-28 88.91 89.22 87.75 88.02 0.0M
2023-11-27 90.25 91.30 88.86 89.24 0.0M
2023-11-24 90.25 91.13 90.25 91.13 0.0M
2023-11-22 89.62 90.20 88.99 89.79 0.0M
2023-11-21 88.02 88.90 87.64 88.37 0.0M
2023-11-20 84.92 87.47 84.28 86.82 0.0M
2023-11-17 86.70 86.70 84.62 85.39 0.0M
2023-11-16 85.31 86.20 84.76 85.99 0.0M
2023-11-15 85.16 85.95 84.38 84.86 0.0M
2023-11-14 84.03 86.36 84.02 84.75 0.0M
2023-11-13 81.55 83.37 80.60 83.03 0.0M
2023-11-10 81.23 82.00 78.58 81.74 0.1M
2023-11-09 85.70 85.70 80.15 80.41 0.1M
2023-11-08 87.02 87.02 84.23 85.70 0.0M
2023-11-07 85.69 86.42 85.25 85.98 0.0M
2023-11-06 84.93 86.21 84.35 85.99 0.0M
2023-11-03 84.76 85.75 84.00 84.32 0.0M
2023-11-02 80.71 83.23 79.87 83.14 0.1M
2023-11-01 78.45 80.50 78.16 79.40 0.0M
2023-10-31 78.68 79.07 77.30 78.94 0.0M
2023-10-30 77.60 78.10 76.10 77.53 0.0M
2023-10-27 80.03 80.03 75.39 76.46 0.1M
2023-10-26 81.17 82.45 80.35 80.56 0.1M
2023-10-25 84.57 84.72 81.15 83.02 0.1M
2023-10-24 84.46 86.00 84.00 85.59 0.0M
2023-10-23 86.25 86.80 84.42 84.58 0.0M
2023-10-20 86.83 88.04 86.33 86.36 0.0M
2023-10-19 89.84 89.89 85.77 87.41 0.0M
2023-10-18 92.89 93.52 89.84 90.09 0.0M
2023-10-17 91.79 94.00 91.59 92.62 0.0M
2023-10-16 92.04 94.46 91.87 92.93 0.1M
2023-10-13 90.38 92.18 89.40 90.97 0.0M
2023-10-12 91.95 92.31 89.10 89.27 0.0M
2023-10-11 93.34 93.34 90.43 91.79 0.0M
2023-10-10 92.01 94.22 90.80 92.94 0.0M
2023-10-09 89.98 91.83 89.00 91.69 0.1M
2023-10-06 87.59 91.57 87.19 90.80 0.1M
2023-10-05 87.16 88.44 85.97 88.17 0.0M
2023-10-04 85.80 87.14 84.65 86.77 0.0M
2023-10-03 86.55 87.03 84.80 85.67 0.1M
2023-10-02 87.74 88.08 85.00 88.08 0.1M
2023-09-29 91.20 91.20 88.10 88.53 0.1M
2023-09-28 89.84 91.33 89.84 90.45 0.1M
2023-09-27 91.29 91.37 87.49 89.27 0.1M
2023-09-26 92.16 92.68 90.66 90.67 0.0M
2023-09-25 91.50 93.12 90.61 93.09 0.0M
2023-09-22 92.07 93.27 91.39 91.70 0.0M
2023-09-21 94.40 94.66 92.24 92.31 0.0M
2023-09-20 95.83 96.83 94.91 94.95 0.0M
2023-09-19 94.18 95.40 93.04 94.78 0.0M
2023-09-18 95.65 96.38 94.15 95.04 0.0M
2023-09-15 97.44 98.71 95.47 95.74 0.0M
2023-09-14 98.32 98.88 97.23 98.02 0.1M
2023-09-13 96.61 98.40 96.61 97.43 0.0M
2023-09-12 96.84 97.90 95.34 97.00 0.0M
2023-09-11 95.77 98.11 95.50 97.66 0.0M
2023-09-08 95.00 96.41 94.95 95.72 0.2M
2023-09-07 95.50 96.84 94.52 95.83 0.1M
2023-09-06 95.88 96.00 93.07 94.51 0.2M
2023-09-05 99.09 99.33 96.08 96.08 0.0M
2023-09-01 99.92 100.59 98.40 98.92 0.0M
2023-08-31 102.08 102.43 98.37 98.37 0.1M
2023-08-30 102.50 104.10 102.01 102.21 0.0M
2023-08-29 99.63 102.31 99.63 102.22 0.0M
2023-08-28 99.50 101.15 98.75 99.93 0.1M
2023-08-25 98.23 100.10 96.83 98.94 0.1M
2023-08-24 99.35 101.44 97.29 97.32 0.1M
2023-08-23 100.25 101.36 98.99 99.56 0.1M
2023-08-22 99.65 100.13 98.79 98.92 0.0M
2023-08-21 99.74 100.32 98.69 100.09 0.1M
2023-08-18 98.90 100.51 98.65 99.58 0.1M
2023-08-17 100.99 102.05 99.67 99.70 0.1M
2023-08-16 103.96 104.94 102.15 102.15 0.1M
2023-08-15 105.00 105.66 104.45 104.77 0.0M
2023-08-14 104.95 106.79 104.78 105.94 0.0M
2023-08-11 102.81 105.23 102.17 104.78 0.1M
2023-08-10 104.52 106.99 102.79 103.18 0.1M
2023-08-09 103.46 105.00 102.97 103.29 0.0M
2023-08-08 102.34 103.79 101.54 103.46 0.1M
2023-08-07 98.33 101.45 98.33 101.22 0.1M
2023-08-04 99.22 100.75 97.20 97.67 0.0M
2023-08-03 99.51 99.87 98.51 98.93 0.0M
2023-08-02 100.05 102.40 99.84 100.49 0.1M
2023-08-01 101.50 102.22 99.75 100.39 0.1M
2023-07-31 103.85 103.85 100.84 102.00 0.1M
2023-07-28 105.24 105.24 102.62 104.44 0.1M
2023-07-27 106.99 107.50 103.60 103.65 0.1M
2023-07-26 105.00 107.08 103.82 106.07 0.1M
2023-07-25 104.96 107.32 103.95 106.31 0.1M
2023-07-24 107.60 108.62 106.20 106.57 0.1M
2023-07-21 104.47 108.20 103.84 107.13 0.1M
2023-07-20 100.81 105.37 100.81 104.06 0.1M
2023-07-19 99.16 101.07 98.84 99.20 0.1M
2023-07-18 96.00 98.96 95.45 97.91 0.1M
2023-07-17 96.76 96.76 94.79 95.87 0.1M
2023-07-14 94.93 97.97 94.75 97.14 0.1M
2023-07-13 93.98 94.34 92.72 93.06 0.1M
2023-07-12 94.79 94.79 92.63 93.11 0.1M
2023-07-11 93.74 94.53 92.56 93.79 0.0M
2023-07-10 91.75 94.10 91.75 93.68 0.0M
2023-07-07 94.68 94.68 91.43 91.60 0.1M
2023-07-06 95.36 96.10 94.35 94.98 0.0M
2023-07-05 96.56 97.89 96.56 97.46 0.0M
2023-07-03 98.95 98.95 96.11 97.67 0.0M
2023-06-30 97.65 100.76 97.65 100.01 0.1M
2023-06-29 95.02 97.30 94.46 97.10 0.0M
2023-06-28 96.33 96.33 94.50 95.48 0.0M
2023-06-27 96.71 97.08 94.46 96.45 0.1M
2023-06-26 98.29 98.29 94.22 97.20 0.1M
2023-06-23 99.10 99.83 98.39 98.91 0.0M
2023-06-22 98.20 100.05 98.20 99.70 0.1M
2023-06-21 96.98 98.75 95.87 97.78 0.0M
2023-06-20 96.55 99.55 95.79 98.39 0.1M
2023-06-16 99.96 100.99 98.61 98.71 0.1M
2023-06-15 94.67 99.13 94.67 98.80 0.1M
2023-06-14 96.10 96.15 93.47 94.42 0.1M
2023-06-13 95.60 97.95 95.43 97.56 0.0M
2023-06-12 95.14 96.10 93.81 96.05 0.0M
2023-06-09 94.50 96.10 93.40 94.83 0.1M
2023-06-08 92.14 94.63 91.91 94.20 0.1M
2023-06-07 93.95 93.95 92.13 92.76 0.1M
2023-06-06 97.11 97.11 92.56 93.79 0.1M
2023-06-05 96.09 97.52 95.50 96.30 0.1M
2023-06-02 92.81 95.60 91.95 95.11 0.1M
2023-06-01 90.47 92.30 88.18 91.57 0.1M
2023-05-31 87.29 90.43 86.41 90.08 0.1M
2023-05-30 88.10 90.13 87.14 87.79 0.1M
2023-05-26 90.49 92.11 88.95 89.51 0.1M
2023-05-25 92.01 92.01 88.22 90.14 0.1M
2023-05-24 94.09 94.55 92.50 93.16 0.1M
2023-05-23 97.10 97.10 94.50 95.06 0.0M
2023-05-22 98.57 100.31 97.92 98.23 0.0M
2023-05-19 97.27 99.81 97.27 98.15 0.0M
2023-05-18 96.39 97.06 94.55 96.87 0.0M
2023-05-17 97.62 97.80 94.31 97.39 0.0M
2023-05-16 99.66 99.66 97.23 97.23 0.0M
2023-05-15 100.78 100.78 98.49 99.68 0.0M
2023-05-12 101.65 101.70 98.99 100.17 0.0M
2023-05-11 100.60 101.14 99.00 100.63 0.0M
2023-05-10 101.96 102.59 99.90 101.68 0.0M
2023-05-09 102.00 103.33 100.96 101.02 0.0M
2023-05-08 103.03 103.21 101.80 102.99 0.0M
2023-05-05 102.49 104.78 102.05 103.76 0.0M
2023-05-04 102.35 102.38 99.90 101.05 0.0M
2023-05-03 105.30 106.95 103.38 103.43 0.0M
2023-05-02 105.25 106.90 102.10 104.22 0.0M
2023-05-01 103.87 106.51 103.87 105.80 0.0M
2023-04-28 100.82 104.69 100.74 103.87 0.0M
2023-04-27 100.15 101.80 97.43 101.29 0.0M
2023-04-26 102.52 102.52 98.06 100.10 0.1M
2023-04-25 107.04 108.33 104.12 104.31 0.0M
2023-04-24 106.87 107.92 105.75 107.84 0.0M
2023-04-21 105.72 106.98 104.99 106.12 0.0M
2023-04-20 103.70 104.46 102.80 103.97 0.0M
2023-04-19 104.73 105.70 103.67 105.35 0.0M
2023-04-18 107.35 107.40 104.28 104.57 0.0M
2023-04-17 107.07 107.19 105.12 106.62 0.0M
2023-04-14 109.00 109.64 105.92 107.08 0.1M
2023-04-13 106.84 110.04 106.49 109.66 0.0M
2023-04-12 106.75 108.00 105.20 105.84 0.0M
2023-04-11 104.72 106.74 104.72 105.56 0.0M
2023-04-10 104.27 104.73 102.34 104.63 0.1M
2023-04-06 104.99 106.16 103.84 104.84 0.1M
2023-04-05 100.68 104.67 100.67 104.20 0.1M
2023-04-04 99.60 100.85 98.68 99.04 0.1M
2023-04-03 96.32 99.38 95.25 99.02 0.1M
2023-03-31 94.17 96.06 93.95 96.00 0.1M
2023-03-30 92.49 93.01 91.37 93.00 0.0M
2023-03-29 92.65 92.65 90.39 91.60 0.0M
2023-03-28 92.16 93.18 90.31 90.93 0.0M
2023-03-27 92.98 94.69 92.27 92.45 0.0M
2023-03-24 87.28 91.63 86.57 91.37 0.1M
2023-03-23 90.01 91.01 86.32 87.86 0.1M
2023-03-22 92.40 93.65 88.47 88.47 0.0M
2023-03-21 92.40 92.84 90.41 92.61 0.0M
2023-03-20 88.38 91.73 88.38 91.44 0.1M
2023-03-17 91.09 91.65 87.35 88.32 0.1M
2023-03-16 88.67 91.79 86.58 91.78 0.1M
2023-03-15 86.56 89.45 86.26 89.45 0.1M
2023-03-14 89.53 90.22 86.99 89.59 0.0M
2023-03-13 84.00 90.20 84.00 87.30 0.1M
2023-03-10 86.61 88.46 84.00 85.05 0.1M
2023-03-09 90.47 90.99 85.92 86.89 0.1M
2023-03-08 91.25 91.25 88.60 89.72 0.0M
2023-03-07 95.81 96.38 90.73 91.26 0.0M
2023-03-06 96.39 97.05 95.25 95.88 0.1M
2023-03-03 94.41 96.12 93.05 95.88 0.1M
2023-03-02 90.05 93.60 90.05 92.84 0.0M
2023-03-01 91.39 91.75 90.30 91.47 0.0M
2023-02-28 93.23 93.23 91.64 91.83 0.1M
2023-02-27 96.28 97.05 93.45 94.36 0.0M
2023-02-24 96.55 96.62 94.00 94.92 0.0M
2023-02-23 98.38 100.08 96.64 98.79 0.0M
2023-02-22 99.11 99.66 97.59 98.00 0.0M
2023-02-21 101.18 101.65 98.60 99.05 0.0M
2023-02-17 99.23 103.60 99.00 103.11 0.0M
2023-02-16 102.00 103.16 99.84 100.49 0.1M
2023-02-15 104.00 104.26 102.97 103.73 0.0M
2023-02-14 107.10 108.01 103.70 105.39 0.0M
2023-02-13 104.64 107.09 104.64 107.09 0.0M
2023-02-10 102.08 104.86 102.08 104.70 0.0M
2023-02-09 106.48 106.48 101.39 101.94 0.0M
2023-02-08 104.50 106.20 104.50 104.62 0.0M
2023-02-07 103.00 106.38 101.42 105.43 0.0M
2023-02-06 104.52 105.24 103.42 103.46 0.0M
2023-02-03 106.56 107.44 104.37 105.43 0.1M
2023-02-02 107.17 107.17 104.26 106.50 0.1M
2023-02-01 106.39 110.54 105.01 108.57 0.1M
2023-01-31 104.01 107.16 103.91 107.02 0.0M
2023-01-30 105.04 107.33 102.79 103.19 0.1M
2023-01-27 107.28 107.97 105.75 105.99 0.0M
2023-01-26 108.22 108.75 106.00 108.33 0.0M
2023-01-25 105.86 108.01 104.77 108.01 0.0M
2023-01-24 108.55 110.06 105.80 107.82 0.0M
2023-01-23 108.90 111.62 108.44 109.97 0.1M
2023-01-20 108.19 109.05 105.69 108.99 0.0M
2023-01-19 105.24 108.52 105.24 107.39 0.1M
2023-01-18 111.78 111.92 106.39 106.67 0.0M
2023-01-17 112.12 113.39 111.00 111.29 0.0M
2023-01-13 109.97 114.07 109.24 113.22 0.0M
2023-01-12 112.20 112.98 108.57 111.56 0.1M
2023-01-11 111.46 112.70 109.78 112.70 0.1M
2023-01-10 107.57 111.41 107.57 110.90 0.0M
2023-01-09 114.31 114.42 107.84 108.34 0.1M
2023-01-06 113.10 114.73 109.00 113.83 0.1M
2023-01-05 112.65 112.95 109.64 111.17 0.1M
2023-01-04 115.40 116.38 112.40 114.38 0.1M
2023-01-03 115.39 115.63 111.27 113.54 0.0M