Direxion Daily Junior Gold Miners Index Bull 2X Shares (JNUG)

JNUG
🏛️ 墨西哥 →
2,825.00
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
2023-12-29 585.00 585.00 575.00 580.00 0.0M
2023-12-28 610.00 610.00 588.50 593.12 0.0M
2023-12-27 629.00 629.00 614.72 614.72 0.0M
2023-12-22 609.00 630.00 609.00 626.00 0.0M
2023-12-21 603.00 603.00 603.00 603.00 0.0M
2023-12-20 616.98 616.98 580.00 580.00 0.0M
2023-12-19 610.00 615.00 606.00 606.00 0.0M
2023-12-15 570.00 570.00 570.00 570.00 0.0M
2023-12-14 590.00 609.00 579.00 579.00 0.0M
2023-12-13 533.00 575.00 505.00 572.50 0.0M
2023-12-11 547.00 547.00 531.00 531.00 0.0M
2023-12-08 570.00 570.00 540.00 543.00 0.0M
2023-12-01 610.00 619.50 610.00 619.50 0.0M
2023-11-30 602.00 602.00 602.00 602.00 0.0M
2023-11-29 600.00 605.00 600.00 605.00 0.0M
2023-11-28 560.00 590.00 560.00 587.85 0.0M
2023-11-27 525.50 530.00 525.50 530.00 0.0M
2023-11-21 518.00 525.50 518.00 525.50 0.0M
2023-11-16 502.50 505.50 502.50 505.50 0.0M
2023-11-15 485.00 485.00 485.00 485.00 0.0M
2023-11-14 471.11 485.00 471.11 485.00 0.0M
2023-11-10 480.00 480.00 480.00 480.00 0.0M
2023-11-09 485.00 485.00 483.00 483.00 0.0M
2023-11-08 495.00 495.00 485.00 485.00 0.0M
2023-11-06 528.00 528.00 528.00 528.00 0.0M
2023-11-03 530.00 534.00 530.00 534.00 0.0M
2023-11-01 500.00 500.00 470.00 470.00 0.0M
2023-10-27 513.00 513.00 513.00 513.00 0.0M
2023-10-25 520.00 520.00 518.00 518.00 0.0M
2023-10-20 536.00 536.00 536.00 536.00 0.0M
2023-10-19 536.00 536.00 536.00 536.00 0.0M
2023-10-18 540.00 540.00 528.20 528.20 0.0M
2023-10-17 518.66 518.66 518.66 518.66 0.0M
2023-10-16 501.00 501.00 501.00 501.00 0.0M
2023-10-13 500.00 512.00 500.00 508.00 0.0M
2023-10-12 475.00 475.00 475.00 475.00 0.0M
2023-10-11 482.00 484.00 480.40 480.40 0.0M
2023-10-09 470.00 474.00 470.00 470.00 0.0M
2023-10-06 434.00 434.00 434.00 434.00 0.0M
2023-10-05 431.00 431.00 431.00 431.00 0.0M
2023-10-04 425.00 425.00 416.00 416.00 0.0M
2023-10-03 429.00 433.00 425.00 433.00 0.0M
2023-10-02 451.00 451.00 415.01 415.01 0.0M
2023-09-29 448.00 448.00 440.00 440.00 0.0M
2023-09-28 448.00 448.00 448.00 448.00 0.0M
2023-09-27 456.00 456.00 446.00 446.00 0.0M
2023-09-26 470.00 470.00 463.00 463.00 0.0M
2023-09-25 495.00 495.00 479.02 479.02 0.0M
2023-09-22 498.00 498.00 498.00 498.00 0.0M
2023-09-21 500.00 500.00 500.00 500.00 0.0M
2023-09-20 533.50 533.50 533.50 533.50 0.0M
2023-09-15 540.00 550.00 540.00 548.96 0.0M
2023-09-14 520.00 520.00 520.00 520.00 0.0M
2023-09-13 505.00 505.00 501.13 501.21 0.0M
2023-09-08 510.00 510.00 510.00 510.00 0.0M
2023-09-07 510.00 510.00 505.00 505.00 0.0M
2023-09-05 520.00 520.00 514.00 514.75 0.0M
2023-09-01 554.00 554.00 553.90 553.90 0.0M
2023-08-30 559.00 572.90 549.50 549.50 0.0M
2023-08-29 536.00 553.00 536.00 552.00 0.0M
2023-08-28 517.00 517.00 517.00 517.00 0.0M
2023-08-25 516.00 516.00 506.00 506.00 0.0M
2023-08-24 515.00 518.00 515.00 518.00 0.0M
2023-08-23 510.00 530.00 510.00 530.00 0.0M
2023-08-22 486.00 486.00 485.50 485.50 0.0M
2023-08-21 470.00 485.70 470.00 485.70 0.0M
2023-08-16 492.00 492.00 485.01 485.01 0.0M
2023-08-15 510.00 510.00 496.50 496.50 0.0M
2023-08-14 514.25 520.00 514.25 520.00 0.0M
2023-08-11 536.40 536.40 536.40 536.40 0.0M
2023-08-10 522.00 522.00 515.00 515.00 0.0M
2023-08-09 525.00 525.00 525.00 525.00 0.0M
2023-08-08 525.00 538.10 525.00 538.10 0.0M
2023-08-07 527.00 538.10 527.00 538.10 0.0M
2023-08-04 555.00 560.00 546.00 546.00 0.0M
2023-08-03 544.00 545.00 534.00 540.00 0.0M
2023-08-02 560.00 560.00 533.00 533.00 0.0M
2023-08-01 580.00 580.00 570.00 570.00 0.0M
2023-07-31 590.00 610.00 590.00 608.00 0.0M
2023-07-28 560.00 567.00 560.00 567.00 0.0M
2023-07-27 590.00 590.00 564.50 564.50 0.0M
2023-07-26 620.40 620.40 617.00 618.00 0.0M
2023-07-25 615.00 615.00 615.00 615.00 0.0M
2023-07-24 605.00 605.00 600.00 600.00 0.0M
2023-07-21 617.00 618.34 613.00 618.34 0.0M
2023-07-20 667.00 667.00 620.00 629.00 0.0M
2023-07-19 653.00 653.00 650.00 650.00 0.0M
2023-07-18 651.00 670.00 651.00 664.00 0.0M
2023-07-14 641.00 641.00 641.00 641.00 0.0M
2023-07-13 646.00 646.00 646.00 646.00 0.0M
2023-07-12 600.00 633.66 600.00 633.66 0.0M
2023-07-11 580.00 590.00 580.00 580.00 0.0M
2023-07-10 560.00 566.38 560.00 566.38 0.0M
2023-07-07 548.00 548.00 546.00 546.00 0.0M
2023-07-06 530.00 530.00 529.00 529.00 0.0M
2023-07-05 550.00 550.00 550.00 550.00 0.0M
2023-07-03 565.00 580.00 564.41 564.41 0.0M
2023-06-30 552.00 552.00 552.00 552.00 0.0M
2023-06-29 535.82 548.08 535.82 536.00 0.0M
2023-06-28 532.99 532.99 519.00 519.00 0.0M
2023-06-27 541.00 541.00 530.00 535.00 0.0M
2023-06-26 553.00 565.00 553.00 565.00 0.0M
2023-06-23 570.00 570.00 548.00 548.00 0.0M
2023-06-22 545.00 545.00 540.00 540.00 0.0M
2023-06-21 570.00 570.00 550.00 569.00 0.0M
2023-06-20 597.00 597.00 569.14 584.59 0.0M
2023-06-15 595.00 599.00 595.00 597.00 0.0M
2023-06-13 640.02 640.02 608.00 608.00 0.0M
2023-06-12 632.00 632.00 620.00 631.50 0.0M
2023-06-09 632.00 632.00 632.00 632.00 0.0M
2023-06-08 630.00 630.00 630.00 630.00 0.0M
2023-06-07 640.00 640.00 629.00 629.00 0.0M
2023-06-06 653.50 653.50 653.50 653.50 0.0M
2023-06-05 655.63 655.63 655.63 655.63 0.0M
2023-06-02 647.00 656.00 637.24 637.24 0.0M
2023-06-01 660.00 691.50 660.00 691.50 0.0M
2023-05-31 632.00 640.80 632.00 640.80 0.0M
2023-05-30 615.00 615.00 615.00 615.00 0.0M
2023-05-26 607.00 607.00 607.00 607.00 0.0M
2023-05-25 618.00 618.00 605.00 605.00 0.0M
2023-05-24 665.00 673.00 635.00 640.00 0.0M
2023-05-23 672.00 672.00 672.00 672.00 0.0M
2023-05-22 694.00 695.00 679.60 679.60 0.0M
2023-05-19 700.00 700.00 700.00 700.00 0.0M
2023-05-18 695.00 695.00 670.00 670.00 0.0M
2023-05-17 700.00 700.00 695.00 695.00 0.0M
2023-05-15 763.00 763.00 763.00 763.00 0.0M
2023-05-12 737.00 737.00 737.00 737.00 0.0M
2023-05-08 832.00 832.00 832.00 832.00 0.0M
2023-05-05 792.00 832.00 792.00 832.00 0.0M
2023-05-04 854.00 860.00 850.00 860.00 0.0M
2023-05-03 799.00 799.00 799.00 799.00 0.0M
2023-05-02 799.00 799.00 799.00 799.00 0.0M
2023-04-28 771.00 771.00 771.00 771.00 0.0M
2023-04-27 770.00 770.00 770.00 770.00 0.0M
2023-04-26 774.00 774.00 765.00 765.00 0.0M
2023-04-19 795.00 800.00 795.00 800.00 0.0M
2023-04-18 835.00 835.00 835.00 835.00 0.0M
2023-04-17 825.00 825.00 816.00 819.00 0.0M
2023-04-14 843.00 843.00 843.00 843.00 0.0M
2023-04-13 895.00 910.00 895.00 910.00 0.0M
2023-04-12 855.01 871.99 855.01 871.99 0.0M
2023-04-11 870.11 870.11 862.81 862.81 0.0M
2023-04-05 860.00 860.00 830.00 836.25 0.0M
2023-04-04 835.00 835.00 833.00 835.00 0.0M
2023-04-03 808.94 808.94 790.00 790.00 0.0M
2023-03-31 782.00 782.00 782.00 782.00 0.0M
2023-03-30 750.00 755.00 750.00 750.00 0.0M
2023-03-29 733.00 740.20 733.00 738.00 0.0M
2023-03-28 734.00 752.00 734.00 752.00 0.0M
2023-03-27 710.00 710.00 710.00 710.00 0.0M
2023-03-24 716.00 716.00 714.00 714.00 0.0M
2023-03-23 685.00 719.98 685.00 719.98 0.0M
2023-03-22 629.14 707.00 629.14 687.00 0.0M
2023-03-21 645.00 645.00 629.14 629.14 0.0M
2023-03-17 665.27 718.00 665.27 718.00 0.0M
2023-03-16 644.00 644.00 610.00 610.00 0.0M
2023-03-14 617.11 644.99 617.11 635.00 0.0M
2023-03-13 617.33 647.50 617.33 643.76 0.0M
2023-03-10 551.44 575.00 549.00 550.00 0.0M
2023-03-09 540.00 540.00 531.00 531.00 0.0M
2023-03-08 539.00 539.00 520.12 520.12 0.0M
2023-03-07 555.55 555.55 530.00 536.00 0.0M
2023-03-06 600.00 600.00 595.00 595.00 0.0M
2023-03-03 612.00 612.00 612.00 612.00 0.0M
2023-03-02 613.00 613.00 613.00 613.00 0.0M
2023-03-01 589.00 613.00 589.00 613.00 0.0M
2023-02-28 566.00 580.00 566.00 580.00 0.0M
2023-02-24 548.40 548.40 548.40 548.40 0.0M
2023-02-22 580.00 580.00 565.60 565.60 0.0M
2023-02-21 609.00 609.00 600.00 600.00 0.0M
2023-02-16 620.00 628.00 620.00 628.00 0.0M
2023-02-15 620.00 620.25 619.30 619.30 0.0M
2023-02-14 657.00 657.00 657.00 657.00 0.0M
2023-02-13 660.00 666.50 650.00 650.00 0.0M
2023-02-09 704.80 704.80 674.00 674.00 0.0M
2023-02-08 720.00 720.00 717.00 720.00 0.0M
2023-02-07 721.00 750.00 721.00 750.00 0.0M
2023-02-03 741.00 741.00 720.00 721.00 0.0M
2023-02-02 817.39 817.39 776.00 776.00 0.0M
2023-02-01 784.00 784.00 784.00 784.00 0.0M
2023-01-31 803.18 803.18 797.00 797.00 0.0M
2023-01-27 850.00 860.00 850.00 860.00 0.0M
2023-01-26 850.00 850.00 845.00 845.00 0.0M
2023-01-25 868.50 890.00 868.50 886.00 0.0M
2023-01-24 870.00 875.00 870.00 872.00 0.0M
2023-01-20 850.00 860.00 850.00 860.00 0.0M
2023-01-19 840.00 845.00 840.00 845.00 0.0M
2023-01-18 797.65 797.65 797.65 797.65 0.0M
2023-01-17 840.33 840.33 840.33 840.33 0.0M
2023-01-13 850.00 859.00 850.00 859.00 0.0M
2023-01-12 849.00 849.00 849.00 849.00 0.0M
2023-01-10 831.59 837.99 831.59 837.99 0.0M
2023-01-09 845.09 855.00 818.35 818.35 0.0M
2023-01-06 830.00 849.00 830.00 845.09 0.0M
2023-01-05 768.00 780.00 763.00 779.00 0.0M
2023-01-04 792.00 815.00 792.00 815.00 0.0M
2023-01-03 650.18 745.00 650.18 745.00 0.0M
2023-01-02 700.00 700.00 700.00 700.00 0.0M