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
2023-12-29 938.00 938.00 927.00 937.90 0.0M
2023-12-28 906.20 909.00 906.20 909.00 0.0M
2023-12-27 872.00 872.00 857.00 870.40 0.0M
2023-12-26 872.00 892.00 872.00 892.00 0.0M
2023-12-22 904.30 904.30 884.00 890.00 0.0M
2023-12-21 910.00 930.00 900.00 904.30 0.0M
2023-12-20 906.60 946.50 906.60 946.50 0.0M
2023-12-19 960.00 960.00 900.00 906.60 0.0M
2023-12-18 995.30 995.30 980.20 980.20 0.0M
2023-12-15 986.00 1,000.00 963.20 980.10 0.0M
2023-12-14 952.60 983.90 952.60 978.90 0.0M
2023-12-13 1,092.60 1,092.60 1,018.00 1,018.00 0.0M
2023-12-11 1,114.80 1,120.00 1,092.60 1,092.70 0.0M
2023-12-08 1,060.00 1,093.00 1,060.00 1,080.00 0.0M
2023-12-07 1,047.50 1,050.00 1,030.00 1,050.00 0.0M
2023-12-06 1,012.60 1,013.90 980.00 1,005.00 0.0M
2023-12-05 1,003.40 1,025.00 1,003.40 1,012.60 0.0M
2023-12-04 960.00 999.90 960.00 990.00 0.0M
2023-12-01 967.50 967.50 912.20 914.00 0.0M
2023-11-30 1,003.50 1,003.90 973.00 973.00 0.0M
2023-11-29 978.50 980.90 965.00 979.00 0.0M
2023-11-28 1,055.00 1,055.00 980.00 993.70 0.0M
2023-11-27 1,090.00 1,090.00 1,057.00 1,069.90 0.0M
2023-11-24 1,130.00 1,130.00 1,120.00 1,125.00 0.0M
2023-11-22 1,150.00 1,150.00 1,150.00 1,150.00 0.0M
2023-11-21 1,147.90 1,150.00 1,110.00 1,150.00 0.0M
2023-11-16 1,170.00 1,199.80 1,170.00 1,199.80 0.0M
2023-11-15 1,230.00 1,237.00 1,226.90 1,236.90 0.0M
2023-11-14 1,300.00 1,300.00 1,207.10 1,207.10 0.0M
2023-11-09 1,264.50 1,310.00 1,250.00 1,310.00 0.0M
2023-11-08 1,259.80 1,300.00 1,259.80 1,300.00 0.0M
2023-11-07 1,250.00 1,270.00 1,250.00 1,259.70 0.0M
2023-11-06 1,180.00 1,190.00 1,170.00 1,190.00 0.0M
2023-11-03 1,300.00 1,300.00 1,138.20 1,161.50 0.0M
2023-10-31 1,340.00 1,340.00 1,290.00 1,290.00 0.0M
2023-10-27 1,383.00 1,383.00 1,314.00 1,314.00 0.0M
2023-10-26 1,360.10 1,410.00 1,360.10 1,410.00 0.0M
2023-10-25 1,332.70 1,350.00 1,330.00 1,350.00 0.0M
2023-10-24 1,297.90 1,297.90 1,297.90 1,297.90 0.0M
2023-10-20 1,240.00 1,255.00 1,225.00 1,255.00 0.0M
2023-10-19 1,280.10 1,280.10 1,280.10 1,280.10 0.0M
2023-10-18 1,289.90 1,300.00 1,278.00 1,278.00 0.0M
2023-10-17 1,300.00 1,300.00 1,300.00 1,300.00 0.0M
2023-10-16 1,310.00 1,310.00 1,310.00 1,310.00 0.0M
2023-10-13 1,360.00 1,360.00 1,310.00 1,310.00 0.0M
2023-10-11 1,380.00 1,380.00 1,370.00 1,370.00 0.0M
2023-10-10 1,400.10 1,400.10 1,400.10 1,400.10 0.0M
2023-10-09 1,491.00 1,491.00 1,450.00 1,460.00 0.0M
2023-10-06 1,575.90 1,575.90 1,512.80 1,535.00 0.0M
2023-10-05 1,671.00 1,671.00 1,610.50 1,610.50 0.0M
2023-10-04 1,617.00 1,671.90 1,617.00 1,640.00 0.0M
2023-10-03 1,550.00 1,574.00 1,550.00 1,570.00 0.0M
2023-10-02 1,550.00 1,550.00 1,550.00 1,550.00 0.0M
2023-09-29 1,430.00 1,430.00 1,430.00 1,430.00 0.0M
2023-09-27 1,365.00 1,450.00 1,365.00 1,450.00 0.0M
2023-09-26 1,342.30 1,380.00 1,342.30 1,360.10 0.0M
2023-09-25 1,300.00 1,320.00 1,300.00 1,310.60 0.0M
2023-09-22 1,244.90 1,244.90 1,244.90 1,244.90 0.0M
2023-09-21 1,250.00 1,273.90 1,249.90 1,273.90 0.0M
2023-09-20 1,161.90 1,161.90 1,161.90 1,161.90 0.0M
2023-09-15 1,140.00 1,184.90 1,140.00 1,184.90 0.0M
2023-09-13 1,289.80 1,289.80 1,289.70 1,289.70 0.0M
2023-09-07 1,320.00 1,320.00 1,320.00 1,320.00 0.0M
2023-09-06 1,299.70 1,300.00 1,299.70 1,300.00 0.0M
2023-09-05 1,270.00 1,275.00 1,265.00 1,275.00 0.0M
2023-09-01 1,127.70 1,169.20 1,127.70 1,169.20 0.0M
2023-08-31 1,100.00 1,143.40 1,100.00 1,143.40 0.0M
2023-08-30 1,103.00 1,103.00 1,100.00 1,100.00 0.0M
2023-08-29 1,168.00 1,168.00 1,133.90 1,133.90 0.0M
2023-08-28 1,170.00 1,170.00 1,150.00 1,150.00 0.0M
2023-08-24 1,180.00 1,180.00 1,180.00 1,180.00 0.0M
2023-08-23 1,160.00 1,160.00 1,160.00 1,160.00 0.0M
2023-08-22 1,343.90 1,343.90 1,280.00 1,280.00 0.0M
2023-08-18 1,350.00 1,351.90 1,340.00 1,350.00 0.0M
2023-08-17 1,335.90 1,335.90 1,327.70 1,330.00 0.0M
2023-08-16 1,300.00 1,317.50 1,300.00 1,317.50 0.0M
2023-08-15 1,260.00 1,290.00 1,260.00 1,290.00 0.0M
2023-08-11 1,214.90 1,214.90 1,214.90 1,214.90 0.0M
2023-08-10 1,170.00 1,229.80 1,170.00 1,229.80 0.0M
2023-08-09 1,230.00 1,230.00 1,230.00 1,230.00 0.0M
2023-08-08 1,204.10 1,235.00 1,204.10 1,235.00 0.0M
2023-08-07 1,200.00 1,200.00 1,200.00 1,200.00 0.0M
2023-08-04 1,175.10 1,179.90 1,159.80 1,160.00 0.0M
2023-08-03 1,204.10 1,235.00 1,200.00 1,218.00 0.0M
2023-08-02 1,175.20 1,205.00 1,170.00 1,190.00 0.0M
2023-08-01 1,070.00 1,100.00 1,068.10 1,096.10 0.0M
2023-07-31 1,070.00 1,070.00 1,010.00 1,029.90 0.0M
2023-07-28 1,100.00 1,100.00 1,100.00 1,100.00 0.0M
2023-07-27 1,070.00 1,129.20 1,070.00 1,129.20 0.0M
2023-07-26 1,035.00 1,040.00 1,008.10 1,040.00 0.0M
2023-07-25 1,050.00 1,055.00 1,043.00 1,043.00 0.0M
2023-07-24 1,044.90 1,055.20 1,040.20 1,040.20 0.0M
2023-07-21 1,040.00 1,043.60 1,038.40 1,043.60 0.0M
2023-07-20 1,018.50 1,023.00 1,018.50 1,023.00 0.0M
2023-07-19 970.00 978.90 963.00 970.00 0.0M
2023-07-18 970.00 970.00 949.90 949.90 0.0M
2023-07-17 1,010.00 1,010.00 1,000.00 1,010.00 0.0M
2023-07-14 1,010.00 1,010.00 989.90 989.90 0.0M
2023-07-13 1,020.00 1,031.90 998.20 998.20 0.0M
2023-07-12 1,064.00 1,064.00 1,000.30 1,020.00 0.0M
2023-07-11 1,160.00 1,175.90 1,160.00 1,175.90 0.0M
2023-07-10 1,240.00 1,240.00 1,220.00 1,230.00 0.0M
2023-07-06 1,300.00 1,300.20 1,294.00 1,294.00 0.0M
2023-07-03 1,214.90 1,214.90 1,140.10 1,140.10 0.0M
2023-06-29 1,319.60 1,319.60 1,319.60 1,319.60 0.0M
2023-06-28 1,290.00 1,290.00 1,283.50 1,285.00 0.0M
2023-06-23 1,225.00 1,225.00 1,225.00 1,225.00 0.0M
2023-06-22 1,215.20 1,240.10 1,215.20 1,240.00 0.0M
2023-06-21 1,230.00 1,250.00 1,200.00 1,200.00 0.0M
2023-06-20 1,180.00 1,220.00 1,180.00 1,220.00 0.0M
2023-06-16 1,110.00 1,110.00 1,108.50 1,108.50 0.0M
2023-06-15 1,170.00 1,170.00 1,155.00 1,160.80 0.0M
2023-06-13 1,120.00 1,120.00 1,120.00 1,120.00 0.0M
2023-06-12 1,138.00 1,138.00 1,138.00 1,138.00 0.0M
2023-06-08 1,100.00 1,100.00 1,100.00 1,100.00 0.0M
2023-06-07 1,090.00 1,130.00 1,080.00 1,130.00 0.0M
2023-06-06 1,090.00 1,090.00 1,090.00 1,090.00 0.0M
2023-06-01 1,075.30 1,100.00 1,075.30 1,100.00 0.0M
2023-05-30 1,220.00 1,228.00 1,220.00 1,228.00 0.0M
2023-05-26 1,233.30 1,233.30 1,215.30 1,215.30 0.0M
2023-05-25 1,230.00 1,260.00 1,229.00 1,255.00 0.0M
2023-05-24 1,170.00 1,190.80 1,170.00 1,190.80 0.0M
2023-05-23 1,140.10 1,140.10 1,130.00 1,130.00 0.0M
2023-05-22 1,140.00 1,140.00 1,120.00 1,120.00 0.0M
2023-05-19 1,080.00 1,080.00 1,063.00 1,063.00 0.0M
2023-05-18 1,080.00 1,140.10 1,080.00 1,140.10 0.0M
2023-05-17 1,060.00 1,060.00 1,060.00 1,060.00 0.0M
2023-05-16 1,040.00 1,040.00 1,037.00 1,037.00 0.0M
2023-05-12 1,010.00 1,020.00 1,010.00 1,010.30 0.0M
2023-05-11 1,010.20 1,022.00 1,010.20 1,022.00 0.0M
2023-05-10 970.00 970.00 960.00 960.00 0.0M
2023-05-09 960.00 960.00 925.00 925.00 0.0M
2023-05-08 960.00 960.00 960.00 960.00 0.0M
2023-05-05 935.00 950.00 935.00 940.00 0.0M
2023-05-04 930.00 960.00 910.10 960.00 0.0M
2023-05-02 981.10 981.10 981.10 981.10 0.0M
2023-04-28 1,039.00 1,061.50 1,030.00 1,048.00 0.0M
2023-04-27 1,000.00 1,000.00 1,000.00 1,000.00 0.0M
2023-04-25 1,025.00 1,060.00 1,025.00 1,040.30 0.0M
2023-04-24 1,030.00 1,040.00 1,025.00 1,025.00 0.0M
2023-04-21 1,020.00 1,060.00 1,020.00 1,040.00 0.0M
2023-04-20 1,005.00 1,005.00 1,005.00 1,005.00 0.0M
2023-04-19 1,000.00 1,000.00 992.50 995.00 0.0M
2023-04-17 980.00 990.00 974.80 974.80 0.0M
2023-04-14 932.50 990.00 927.90 927.90 0.0M
2023-04-13 890.00 900.00 870.00 870.00 0.0M
2023-04-12 950.00 950.00 932.00 932.00 0.0M
2023-04-11 970.00 980.00 945.60 960.00 0.0M
2023-04-10 1,050.00 1,150.00 990.00 994.30 0.0M
2023-04-04 1,000.00 1,020.00 970.00 980.00 0.0M
2023-04-03 1,045.00 1,068.00 1,020.00 1,020.00 0.0M
2023-03-31 1,070.00 1,085.00 1,060.00 1,080.00 0.0M
2023-03-30 1,110.00 1,110.00 1,070.00 1,070.00 0.0M
2023-03-29 1,110.00 1,115.50 1,105.00 1,115.50 0.0M
2023-03-28 1,210.00 1,210.00 1,105.00 1,105.00 0.0M
2023-03-27 1,240.00 1,245.00 1,240.00 1,240.00 0.0M
2023-03-24 1,235.60 1,235.60 1,193.40 1,220.00 0.0M
2023-03-23 1,221.00 1,221.00 1,190.00 1,190.00 0.0M
2023-03-21 1,270.00 1,270.00 1,270.00 1,270.00 0.0M
2023-03-17 1,409.90 1,409.90 1,300.60 1,300.60 0.0M
2023-03-15 1,450.00 1,482.00 1,450.00 1,482.00 0.0M
2023-03-14 1,540.00 1,540.00 1,540.00 1,540.00 0.0M
2023-03-10 1,590.00 1,590.00 1,590.00 1,590.00 0.0M
2023-03-09 1,680.00 1,700.00 1,680.00 1,700.00 0.0M
2023-03-08 1,600.00 1,600.00 1,600.00 1,600.00 0.0M
2023-03-07 1,600.00 1,650.00 1,600.00 1,650.00 0.0M
2023-03-06 1,505.00 1,505.00 1,505.00 1,505.00 0.0M
2023-03-01 1,470.00 1,470.00 1,450.00 1,450.00 0.0M
2023-02-24 1,700.00 1,708.00 1,670.00 1,670.00 0.0M
2023-02-23 1,620.00 1,652.00 1,620.00 1,631.00 0.0M
2023-02-22 1,599.20 1,599.20 1,599.20 1,599.20 0.0M
2023-02-21 1,540.00 1,540.00 1,540.00 1,540.00 0.0M
2023-02-20 1,540.00 1,540.00 1,540.00 1,540.00 0.0M
2023-02-17 1,550.50 1,550.50 1,550.50 1,550.50 0.0M
2023-02-16 1,550.00 1,550.00 1,550.00 1,550.00 0.0M
2023-02-15 1,520.00 1,520.00 1,520.00 1,520.00 0.0M
2023-02-14 1,430.00 1,435.00 1,430.00 1,430.00 0.0M
2023-02-13 1,443.60 1,443.60 1,435.00 1,435.00 0.0M
2023-02-10 1,460.00 1,470.00 1,433.00 1,433.00 0.0M
2023-02-09 1,400.00 1,410.00 1,400.00 1,410.00 0.0M
2023-02-07 1,370.00 1,370.00 1,360.00 1,360.00 0.0M
2023-02-03 1,300.00 1,380.00 1,300.00 1,363.90 0.0M
2023-02-02 1,160.00 1,160.00 1,160.00 1,160.00 0.0M
2023-02-01 1,190.00 1,190.00 1,180.00 1,180.00 0.0M
2023-01-31 1,210.00 1,230.00 1,210.00 1,230.00 0.0M
2023-01-30 1,210.00 1,210.00 1,180.00 1,187.50 0.0M
2023-01-27 1,170.00 1,200.00 1,170.00 1,200.00 0.0M
2023-01-26 1,163.00 1,163.00 1,163.00 1,163.00 0.0M
2023-01-25 1,136.00 1,155.00 1,110.00 1,110.00 0.0M
2023-01-24 1,170.00 1,200.00 1,135.00 1,150.00 0.0M
2023-01-23 1,186.00 1,200.00 1,185.00 1,200.00 0.0M
2023-01-20 1,220.00 1,220.00 1,170.00 1,172.40 0.0M
2023-01-19 1,230.00 1,257.30 1,230.00 1,257.30 0.0M
2023-01-18 1,270.00 1,270.00 1,265.00 1,266.70 0.0M
2023-01-17 1,200.00 1,220.00 1,200.00 1,220.00 0.0M
2023-01-13 1,180.00 1,180.00 1,155.00 1,180.00 0.0M
2023-01-12 1,200.00 1,200.00 1,180.00 1,180.00 0.0M
2023-01-11 1,240.00 1,240.00 1,240.00 1,240.00 0.0M
2023-01-10 1,250.00 1,270.00 1,250.00 1,270.00 0.0M
2023-01-09 1,250.00 1,250.00 1,250.00 1,250.00 0.0M
2023-01-06 1,310.00 1,310.00 1,200.00 1,200.00 0.0M
2023-01-05 1,360.00 1,360.00 1,360.00 1,360.00 0.0M
2023-01-04 1,400.00 1,400.00 1,295.80 1,295.80 0.0M