Direxion Daily Junior Gold Miners Index Bear 2X Shares (JDST)

JDST
🏛️ 墨西哥 →
84.50
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
2025-09-26 85.00 85.00 83.80 84.50 0.0M
2025-09-25 89.01 89.85 89.00 89.00 0.0M
2025-09-24 89.45 89.55 89.45 89.55 0.0M
2025-09-23 85.80 85.80 84.50 84.50 0.0M
2025-09-22 93.21 93.21 87.23 87.23 0.0M
2025-09-19 104.50 104.50 93.56 93.66 0.0M
2025-09-18 101.07 107.50 101.07 107.50 0.0M
2025-09-17 102.00 102.50 101.00 101.07 0.0M
2025-09-15 98.00 98.00 93.80 95.30 0.0M
2025-09-12 98.50 99.00 98.50 99.00 0.0M
2025-09-11 100.00 100.00 100.00 100.00 0.0M
2025-09-10 107.00 107.00 105.00 105.00 0.0M
2025-09-09 109.00 111.00 109.00 111.00 0.0M
2025-09-08 111.00 111.00 108.00 109.00 0.0M
2025-09-05 120.50 120.50 113.00 113.50 0.0M
2025-09-04 120.00 120.50 120.00 120.50 0.0M
2025-09-03 118.50 118.50 115.00 117.75 0.0M
2025-09-02 118.50 118.99 118.00 118.00 0.0M
2025-08-29 136.02 136.02 129.00 129.00 0.0M
2025-08-28 137.50 137.50 137.50 137.50 0.0M
2025-08-26 137.00 137.50 136.70 137.00 0.0M
2025-08-25 141.25 141.25 140.50 140.50 0.0M
2025-08-22 140.00 141.00 140.00 141.00 0.0M
2025-08-21 148.00 148.50 147.70 147.70 0.0M
2025-08-20 156.00 156.00 154.00 155.00 0.0M
2025-08-19 159.00 162.99 159.00 162.99 0.0M
2025-08-18 156.00 156.00 156.00 156.00 0.0M
2025-08-15 152.50 152.50 151.00 152.00 0.0M
2025-08-14 156.00 158.00 156.00 158.00 0.0M
2025-08-13 151.00 151.00 151.00 151.00 0.0M
2025-08-12 156.50 158.00 156.00 156.00 0.0M
2025-08-11 163.80 163.80 159.00 159.00 0.0M
2025-08-08 156.00 157.50 155.50 157.50 0.0M
2025-08-07 159.10 159.10 158.50 158.50 0.0M
2025-08-06 169.51 169.51 164.00 164.50 0.0M
2025-08-05 182.00 182.00 171.40 171.40 0.0M
2025-08-04 185.20 185.20 180.81 185.03 0.0M
2025-08-01 199.00 199.00 195.00 195.00 0.0M
2025-07-31 200.00 205.00 200.00 202.00 0.0M
2025-07-30 190.00 200.30 190.00 199.02 0.0M
2025-07-29 193.00 193.00 193.00 193.00 0.0M
2025-07-28 189.00 193.00 189.00 193.00 0.0M
2025-07-25 183.00 186.00 182.00 185.20 0.0M
2025-07-23 172.00 175.00 172.00 175.00 0.0M
2025-07-22 174.00 176.70 168.00 168.00 0.0M
2025-07-21 179.22 179.22 173.72 177.00 0.0M
2025-07-18 188.20 191.00 188.20 191.00 0.0M
2025-07-17 192.00 192.06 190.00 190.00 0.0M
2025-07-16 182.00 189.00 180.00 185.00 0.0M
2025-07-15 182.00 182.00 182.00 182.00 0.0M
2025-07-14 178.00 178.00 178.00 178.00 0.0M
2025-07-11 177.99 178.05 175.00 175.50 0.0M
2025-07-10 187.00 187.00 187.00 187.00 0.0M
2025-07-09 184.00 184.00 183.00 183.00 0.0M
2025-07-08 190.00 191.20 187.50 187.56 0.0M
2025-07-07 182.00 182.00 182.00 182.00 0.0M
2025-07-01 180.00 184.00 180.00 184.00 0.0M
2025-06-30 194.50 194.50 184.00 184.00 0.0M
2025-06-27 198.50 199.50 198.00 199.50 0.0M
2025-06-26 190.00 190.00 188.10 189.50 0.0M
2025-06-24 195.00 195.00 192.09 194.00 0.0M
2025-06-23 187.30 187.30 186.00 186.00 0.0M
2025-06-20 187.00 191.00 187.00 191.00 0.0M
2025-06-18 182.87 185.10 182.87 185.10 0.0M
2025-06-17 180.00 180.00 175.06 178.00 0.0M
2025-06-16 176.26 179.00 176.00 178.00 0.0M
2025-06-13 170.00 171.00 169.00 169.00 0.0M
2025-06-12 173.00 174.00 171.00 173.00 0.0M
2025-06-11 182.50 183.00 182.00 183.00 0.0M
2025-06-10 179.00 187.00 179.00 185.00 0.0M
2025-06-09 179.50 179.50 179.00 179.00 0.0M
2025-06-06 182.00 183.00 182.00 183.00 0.0M
2025-06-05 170.00 175.00 170.00 175.00 0.0M
2025-06-04 183.15 184.00 183.15 184.00 0.0M
2025-06-03 188.00 188.00 188.00 188.00 0.0M
2025-06-02 211.00 211.00 211.00 211.00 0.0M
2025-05-29 213.00 213.00 213.00 213.00 0.0M
2025-05-28 215.00 215.00 215.00 215.00 0.0M
2025-05-27 218.00 218.00 218.00 218.00 0.0M
2025-05-23 213.50 213.50 210.99 213.07 0.0M
2025-05-22 224.00 227.00 224.00 227.00 0.0M
2025-05-21 226.00 226.00 226.00 226.00 0.0M
2025-05-20 238.00 238.00 235.00 236.00 0.0M
2025-05-19 249.75 250.00 249.75 250.00 0.0M
2025-05-16 270.46 271.00 265.00 265.00 0.0M
2025-05-15 266.00 266.00 260.00 261.00 0.0M
2025-05-14 266.00 278.00 266.00 268.74 0.0M
2025-05-13 258.50 264.00 256.00 260.00 0.0M
2025-05-12 255.06 263.00 255.00 261.00 0.0M
2025-05-09 225.00 225.00 225.00 225.00 0.0M
2025-05-08 239.00 241.00 239.00 241.00 0.0M
2025-05-07 232.00 238.00 232.00 238.00 0.0M
2025-05-05 256.60 256.60 256.60 256.60 0.0M
2025-05-02 271.50 272.00 270.00 272.00 0.0M
2025-04-30 258.00 262.00 254.50 254.50 0.0M
2025-04-29 258.00 259.50 258.00 259.05 0.0M
2025-04-28 260.00 261.69 258.00 258.00 0.0M
2025-04-25 262.00 262.00 255.30 255.48 0.0M
2025-04-24 257.01 257.01 246.40 246.40 0.0M
2025-04-23 258.44 260.00 258.44 260.00 0.0M
2025-04-22 228.00 245.00 228.00 245.00 0.0M
2025-04-21 219.00 233.00 219.00 233.00 0.0M
2025-04-16 233.00 233.00 233.00 233.00 0.0M
2025-04-14 256.00 256.00 256.00 256.00 0.0M
2025-04-11 275.00 277.00 264.00 269.00 0.0M
2025-04-10 301.00 310.00 296.00 306.00 0.0M
2025-04-09 402.00 402.00 335.00 335.00 0.0M
2025-04-08 402.66 402.66 402.66 402.66 0.0M
2025-04-07 409.61 413.50 409.61 413.50 0.0M
2025-04-04 388.41 404.00 382.21 397.86 0.0M
2025-04-03 338.00 338.00 323.60 327.00 0.0M
2025-04-02 336.90 336.90 336.90 336.90 0.0M
2025-04-01 338.30 338.30 338.30 338.30 0.0M
2025-03-31 339.78 339.78 339.78 339.78 0.0M
2025-03-24 375.00 375.00 361.00 361.00 0.0M
2025-03-21 360.00 360.00 355.00 357.00 0.0M
2025-03-20 339.00 339.00 339.00 339.00 0.0M
2025-03-18 332.00 338.00 330.00 338.00 0.0M
2025-03-14 360.00 360.00 360.00 360.00 0.0M
2025-03-13 368.00 368.00 363.00 363.00 0.0M
2025-03-12 406.00 406.00 390.00 395.00 0.0M
2025-03-10 448.92 450.00 445.00 450.00 0.0M
2025-03-07 400.20 425.00 400.20 405.00 0.0M
2025-03-06 414.01 420.00 408.81 420.00 0.0M
2025-03-05 440.00 440.00 415.00 415.00 0.0M
2025-03-04 480.00 482.00 480.00 482.00 0.0M
2025-02-28 486.00 487.00 479.90 485.00 0.0M
2025-02-27 470.00 478.99 469.00 470.00 0.0M
2025-02-26 459.00 459.00 440.00 440.00 0.0M
2025-02-25 452.00 464.00 452.00 464.00 0.0M
2025-02-24 455.00 455.00 434.00 434.00 0.0M
2025-02-21 432.00 443.30 432.00 443.30 0.0M
2025-02-19 439.50 439.50 439.50 439.50 0.0M
2025-02-14 425.01 425.01 425.01 425.01 0.0M
2025-02-13 425.00 425.01 425.00 425.01 0.0M
2025-02-12 430.00 436.00 415.00 415.00 0.0M
2025-02-11 430.00 430.00 430.00 430.00 0.0M
2025-02-06 435.50 435.50 430.00 430.00 0.0M
2025-02-04 457.66 457.66 451.50 451.50 0.0M
2025-01-31 482.59 486.00 482.59 486.00 0.0M
2025-01-30 481.87 481.87 470.00 479.00 0.0M
2025-01-27 538.00 538.00 538.00 538.00 0.0M
2025-01-23 530.00 535.00 520.00 520.00 0.0M
2025-01-21 518.00 518.00 517.00 517.00 0.0M
2025-01-17 560.92 560.92 549.00 549.00 0.0M
2025-01-15 547.70 547.70 547.70 547.70 0.0M
2025-01-08 565.00 565.00 565.00 565.00 0.0M
2025-01-07 575.00 575.00 575.00 575.00 0.0M
2025-01-06 590.00 590.00 590.00 590.00 0.0M