Direxion Daily Mid Cap Bull 3X Shares (MIDU)

MIDU
🏛️ 美国 →
50.88
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 49.73 50.88 49.73 50.88 0.0M
2025-09-25 49.20 49.49 48.51 49.41 0.1M
2025-09-24 51.78 51.99 50.26 50.27 0.0M
2025-09-23 51.69 53.01 51.29 51.49 0.0M
2025-09-22 51.43 51.91 50.81 51.65 0.1M
2025-09-19 53.08 53.08 51.36 51.75 0.1M
2025-09-18 51.99 53.26 51.71 53.08 0.0M
2025-09-17 51.73 53.66 50.15 51.19 0.1M
2025-09-16 51.61 51.97 50.54 51.36 0.0M
2025-09-15 52.37 52.75 51.63 51.78 0.0M
2025-09-12 53.20 53.20 51.82 51.83 0.0M
2025-09-11 51.50 53.66 51.49 53.58 0.2M
2025-09-10 51.26 52.00 50.63 51.10 0.0M
2025-09-09 52.29 52.29 50.69 51.19 0.0M
2025-09-08 52.81 52.81 51.55 52.57 0.0M
2025-09-05 52.61 53.65 51.43 52.55 0.1M
2025-09-04 50.24 51.87 49.90 51.83 0.1M
2025-09-03 49.69 50.42 49.08 49.68 0.0M
2025-09-02 48.82 50.08 48.82 50.04 0.0M
2025-08-29 51.00 51.00 50.17 50.63 0.0M
2025-08-28 51.71 51.71 50.71 51.47 0.0M
2025-08-27 50.46 51.58 50.46 51.27 0.0M
2025-08-26 50.09 50.72 50.09 50.30 0.1M
2025-08-25 50.67 50.67 49.66 49.66 0.1M
2025-08-22 47.55 51.42 47.55 50.86 0.1M
2025-08-21 46.62 47.18 46.27 46.98 0.0M
2025-08-20 47.48 47.77 46.63 47.25 0.0M
2025-08-19 47.74 48.86 47.54 47.80 0.0M
2025-08-18 47.27 47.53 47.18 47.53 0.0M
2025-08-15 48.17 48.17 47.15 47.24 0.0M
2025-08-14 48.45 48.45 47.28 48.06 0.0M
2025-08-13 48.23 50.02 47.93 50.02 0.1M
2025-08-12 45.55 47.81 45.35 47.81 0.1M
2025-08-11 45.40 45.63 44.47 44.73 0.1M
2025-08-08 45.94 46.04 45.14 45.32 0.0M
2025-08-07 47.10 47.10 44.97 45.36 0.1M
2025-08-06 46.07 46.07 45.27 45.66 0.0M
2025-08-05 46.39 46.39 44.91 46.12 0.0M
2025-08-04 45.17 46.19 45.14 46.19 0.1M
2025-08-01 44.93 44.99 42.69 44.47 0.1M
2025-07-31 47.53 48.36 46.40 46.63 0.1M
2025-07-30 49.42 49.48 47.51 48.28 0.0M
2025-07-29 50.04 50.04 48.63 49.18 0.0M
2025-07-28 50.17 50.18 49.21 49.33 0.1M
2025-07-25 49.17 49.80 48.38 49.64 0.0M
2025-07-24 49.16 49.38 48.36 48.38 0.0M
2025-07-23 49.78 49.90 49.16 49.87 0.0M
2025-07-22 47.50 48.88 47.47 48.62 0.0M
2025-07-21 48.15 48.17 46.75 46.87 0.0M
2025-07-18 48.68 48.68 47.21 47.71 0.0M
2025-07-17 46.50 48.13 46.37 47.89 0.0M
2025-07-16 46.21 46.56 44.40 46.38 0.1M
2025-07-15 48.67 48.82 45.71 45.81 0.0M
2025-07-14 47.70 48.42 47.62 48.32 0.0M
2025-07-11 48.39 48.39 47.77 47.91 0.0M
2025-07-10 48.44 50.02 48.44 49.26 0.1M
2025-07-09 48.66 48.66 47.57 48.52 0.0M
2025-07-08 47.63 48.64 47.51 48.00 0.0M
2025-07-07 47.97 48.89 46.63 47.38 0.1M
2025-07-03 48.55 49.15 48.34 48.84 0.0M
2025-07-02 46.75 48.08 46.24 48.08 0.0M
2025-07-01 44.58 47.63 44.58 46.68 0.1M
2025-06-30 45.31 45.31 44.60 45.06 0.0M
2025-06-27 45.05 45.91 44.27 45.01 0.1M
2025-06-26 43.58 44.81 43.57 44.72 0.1M
2025-06-25 44.14 44.14 42.82 43.04 0.0M
2025-06-24 43.70 44.34 43.35 44.10 0.1M
2025-06-23 41.65 43.19 41.00 43.08 0.0M
2025-06-20 42.48 42.83 41.48 41.90 0.0M
2025-06-18 41.76 42.88 41.54 42.02 0.0M
2025-06-17 41.82 42.46 41.58 41.58 0.0M
2025-06-16 42.39 43.35 42.08 42.71 0.0M
2025-06-13 41.84 42.70 40.89 41.38 0.0M
2025-06-12 42.42 43.37 42.29 43.37 0.0M
2025-06-11 44.38 44.47 42.97 43.26 0.1M
2025-06-10 44.04 44.44 43.60 43.96 0.0M
2025-06-09 43.78 44.25 43.07 43.55 0.0M
2025-06-06 43.35 43.49 42.77 43.22 0.1M
2025-06-05 42.49 42.73 41.48 42.06 0.0M
2025-06-04 42.66 42.98 42.25 42.27 0.0M
2025-06-03 41.10 42.72 40.92 42.53 0.0M
2025-06-02 40.97 41.13 39.29 40.99 0.1M
2025-05-30 41.31 41.63 40.23 41.23 0.0M
2025-05-29 42.23 42.23 40.74 41.74 0.0M
2025-05-28 43.12 43.21 41.23 41.38 0.1M
2025-05-27 42.03 43.04 41.28 43.04 0.1M
2025-05-23 38.90 40.68 38.52 40.34 0.1M
2025-05-22 40.44 41.33 39.93 40.66 0.1M
2025-05-21 43.08 43.39 40.73 40.82 0.1M
2025-05-20 44.52 45.00 43.94 44.42 0.1M
2025-05-19 43.54 44.83 43.51 44.83 0.1M
2025-05-16 44.10 45.31 43.63 45.27 0.0M
2025-05-15 43.12 43.87 42.65 43.81 0.0M
2025-05-14 43.74 44.10 43.37 43.61 0.1M
2025-05-13 43.84 44.67 43.84 44.07 0.1M
2025-05-12 43.66 44.10 42.68 43.60 0.1M
2025-05-09 39.88 39.98 39.09 39.49 0.0M
2025-05-08 39.16 40.56 38.74 39.62 0.1M
2025-05-07 38.42 38.72 37.54 38.19 0.0M
2025-05-06 37.73 38.64 37.31 37.92 0.0M
2025-05-05 38.20 39.55 38.20 38.76 0.1M
2025-05-02 37.91 39.24 37.77 38.94 0.1M
2025-05-01 36.46 37.51 35.76 36.39 0.1M
2025-04-30 34.70 36.08 33.41 35.57 0.1M
2025-04-29 35.17 36.64 34.88 36.14 0.1M
2025-04-28 35.47 36.22 34.53 35.63 0.1M
2025-04-25 35.07 35.48 34.46 35.26 0.1M
2025-04-24 33.91 35.83 33.50 35.70 0.1M
2025-04-23 34.88 36.50 33.26 33.59 0.1M
2025-04-22 31.06 32.60 31.06 32.37 0.1M
2025-04-21 31.61 31.63 29.16 30.03 0.1M
2025-04-17 31.86 32.83 31.72 32.36 0.0M
2025-04-16 32.18 32.80 30.51 31.55 0.1M
2025-04-15 32.74 33.81 32.47 32.65 0.1M
2025-04-14 33.20 33.24 31.49 32.75 0.1M
2025-04-11 30.12 31.71 28.65 31.63 0.1M
2025-04-10 32.08 32.31 27.88 30.45 0.2M
2025-04-09 26.32 35.58 26.01 35.58 0.3M
2025-04-08 31.97 32.00 26.00 27.13 0.3M
2025-04-07 26.60 32.69 25.30 29.07 0.3M
2025-04-04 31.10 32.09 27.96 29.98 0.3M
2025-04-03 38.90 38.98 35.10 35.24 0.2M
2025-04-02 40.62 44.28 40.62 44.01 0.1M
2025-04-01 41.20 42.38 40.03 41.99 0.1M
2025-03-31 39.61 41.89 38.76 41.27 0.1M
2025-03-28 42.98 43.41 40.47 41.04 0.1M
2025-03-27 44.13 44.45 43.09 43.46 0.0M
2025-03-26 45.64 46.35 44.13 44.38 0.1M
2025-03-25 45.97 46.06 44.72 45.42 0.1M
2025-03-24 44.41 46.07 44.41 45.97 0.1M
2025-03-21 42.13 42.97 41.46 42.81 0.0M
2025-03-20 43.53 44.83 43.45 43.57 0.1M
2025-03-19 42.92 45.10 42.92 44.56 0.1M
2025-03-18 43.43 43.49 42.50 42.95 0.1M
2025-03-17 41.99 44.48 41.99 44.13 0.1M
2025-03-14 40.39 42.22 40.13 42.08 0.1M
2025-03-13 41.26 41.31 38.75 39.27 0.1M
2025-03-12 42.70 42.89 40.75 41.26 0.1M
2025-03-11 41.90 42.70 40.40 41.35 0.0M
2025-03-10 43.58 44.45 41.06 42.09 0.1M
2025-03-07 43.67 45.15 41.97 44.96 0.1M
2025-03-06 44.80 45.73 43.58 44.12 0.1M
2025-03-05 44.74 46.43 43.86 46.26 0.0M
2025-03-04 45.30 46.32 42.77 44.64 0.1M
2025-03-03 50.84 51.08 46.06 46.88 0.1M
2025-02-28 48.45 50.23 48.15 50.23 0.1M
2025-02-27 50.68 51.27 48.66 48.76 0.1M
2025-02-26 51.00 52.07 50.22 50.68 0.1M
2025-02-25 50.58 51.46 49.20 50.35 0.1M
2025-02-24 51.23 51.35 49.53 50.41 0.1M
2025-02-21 55.37 55.46 50.20 50.67 0.1M
2025-02-20 55.04 55.04 53.78 54.60 0.0M
2025-02-19 56.18 56.71 55.78 56.30 0.0M
2025-02-18 56.08 57.23 55.94 57.22 0.0M
2025-02-14 56.39 56.74 55.45 55.75 0.0M
2025-02-13 55.06 55.99 54.50 55.92 0.1M
2025-02-12 53.59 54.89 53.24 54.45 0.1M
2025-02-11 55.67 56.05 55.10 55.63 0.0M
2025-02-10 57.01 57.01 55.67 56.48 0.1M
2025-02-07 58.34 58.34 56.09 56.29 0.1M
2025-02-06 59.46 59.46 57.31 58.49 0.0M
2025-02-05 57.59 58.57 57.06 58.56 0.0M
2025-02-04 56.06 57.12 55.79 57.12 0.0M
2025-02-03 54.56 57.03 53.65 56.09 0.1M
2025-01-31 59.97 60.57 57.87 58.08 0.1M
2025-01-30 59.13 60.59 58.68 59.82 0.1M
2025-01-29 58.26 59.48 57.15 57.79 0.1M
2025-01-28 58.62 59.02 57.78 58.54 0.1M
2025-01-27 58.21 59.66 57.66 58.36 0.1M
2025-01-24 60.52 60.80 59.89 60.22 0.0M
2025-01-23 60.04 60.77 59.36 60.59 0.1M
2025-01-22 61.68 61.73 60.47 60.68 0.1M
2025-01-21 60.00 61.50 59.93 61.50 0.5M
2025-01-17 58.97 59.18 58.23 58.56 0.1M
2025-01-16 56.79 58.19 56.26 57.87 0.1M
2025-01-15 57.79 58.07 56.13 56.55 0.1M
2025-01-14 53.71 54.73 53.08 54.43 0.1M
2025-01-13 50.24 52.71 50.16 52.61 0.1M
2025-01-10 51.94 52.23 50.70 51.49 0.1M
2025-01-08 52.70 53.74 51.74 53.74 0.1M
2025-01-07 55.06 55.45 52.58 53.44 0.0M
2025-01-06 55.14 56.22 54.33 54.51 0.1M
2025-01-03 53.12 54.39 52.01 54.17 0.0M
2025-01-02 53.76 54.47 51.82 52.54 0.1M