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
2023-12-29 45.58 45.69 44.34 44.37 0.1M
2023-12-28 45.46 45.98 45.32 45.74 0.1M
2023-12-27 45.90 46.16 45.41 45.76 0.1M
2023-12-26 45.16 46.16 44.83 45.73 0.1M
2023-12-22 44.78 45.49 44.17 44.77 0.1M
2023-12-21 43.68 44.31 43.05 44.18 0.1M
2023-12-20 44.84 45.70 42.80 42.82 0.2M
2023-12-19 44.09 45.00 43.91 44.97 0.1M
2023-12-18 43.83 43.88 43.06 43.30 0.1M
2023-12-15 44.47 44.47 42.84 43.19 0.1M
2023-12-14 42.98 44.80 42.98 44.38 0.2M
2023-12-13 38.51 41.47 38.00 41.47 0.1M
2023-12-12 38.76 38.95 38.10 38.46 0.0M
2023-12-11 37.97 38.90 37.95 38.81 0.1M
2023-12-08 37.52 38.63 37.52 38.22 0.0M
2023-12-07 37.25 37.73 36.95 37.73 0.0M
2023-12-06 38.01 38.93 37.07 37.16 0.1M
2023-12-05 38.32 38.32 37.12 37.38 0.1M
2023-12-04 37.76 38.99 37.50 38.91 0.1M
2023-12-01 35.24 37.98 34.99 37.82 0.1M
2023-11-30 35.24 35.55 34.74 35.37 0.0M
2023-11-29 35.11 35.90 34.77 34.89 0.0M
2023-11-28 35.02 35.24 34.34 34.48 0.0M
2023-11-27 35.01 35.35 34.47 35.17 0.0M
2023-11-24 34.73 35.43 34.65 35.43 0.0M
2023-11-22 34.72 35.25 34.47 34.85 0.0M
2023-11-21 34.45 34.63 34.26 34.33 0.0M
2023-11-20 34.11 35.05 33.97 34.83 0.1M
2023-11-17 34.25 34.53 34.12 34.44 0.1M
2023-11-16 34.48 34.74 33.30 33.53 0.1M
2023-11-15 34.34 35.77 34.34 34.74 0.1M
2023-11-14 32.74 34.45 32.74 34.27 0.1M
2023-11-13 30.47 30.97 30.26 30.68 0.0M
2023-11-10 30.04 30.81 29.66 30.81 0.0M
2023-11-09 31.20 31.20 29.56 29.72 0.1M
2023-11-08 31.19 31.42 30.60 30.70 0.0M
2023-11-07 31.14 31.39 30.92 31.14 0.0M
2023-11-06 32.38 32.51 31.21 31.43 0.0M
2023-11-03 31.75 32.86 31.75 32.39 0.1M
2023-11-02 29.80 30.64 29.66 30.63 0.1M
2023-11-01 28.13 28.79 27.58 28.73 0.1M
2023-10-31 27.71 28.41 27.60 28.34 0.1M
2023-10-30 27.55 27.98 26.88 27.55 0.0M
2023-10-27 28.12 28.18 26.75 26.92 0.1M
2023-10-26 27.99 28.57 27.69 28.03 0.0M
2023-10-25 28.44 28.63 27.62 27.69 0.0M
2023-10-24 29.00 29.54 28.61 29.01 0.0M
2023-10-23 28.95 29.59 28.44 28.53 0.0M
2023-10-20 30.35 30.51 29.29 29.36 0.1M
2023-10-19 31.53 32.06 30.05 30.36 0.1M
2023-10-18 33.27 33.27 31.75 31.89 0.0M
2023-10-17 32.52 34.75 32.52 34.24 0.0M
2023-10-16 32.13 33.10 31.93 32.87 0.0M
2023-10-13 32.23 32.38 31.10 31.37 0.0M
2023-10-12 34.13 34.13 31.48 32.00 0.0M
2023-10-11 33.78 34.09 33.29 34.02 0.0M
2023-10-10 33.06 34.27 33.06 33.66 0.0M
2023-10-09 31.48 32.91 31.48 32.77 0.0M
2023-10-06 30.76 32.53 30.49 32.08 0.0M
2023-10-05 31.20 31.65 30.75 31.28 0.0M
2023-10-04 31.12 31.56 30.31 31.51 0.0M
2023-10-03 32.02 32.34 30.68 31.09 0.0M
2023-10-02 33.75 33.95 32.24 32.60 0.0M
2023-09-29 35.18 35.23 33.88 33.99 0.0M
2023-09-28 33.30 34.75 33.30 34.41 0.0M
2023-09-27 33.39 33.78 32.74 33.33 0.0M
2023-09-26 33.74 34.08 32.83 32.84 0.0M
2023-09-25 33.37 34.54 33.37 34.46 0.0M
2023-09-22 34.13 34.53 33.76 33.77 0.0M
2023-09-21 35.25 35.25 33.93 33.93 0.0M
2023-09-20 36.98 37.52 35.90 35.97 0.0M
2023-09-19 36.91 36.95 36.35 36.55 0.0M
2023-09-18 37.18 37.25 36.72 36.86 0.0M
2023-09-15 37.52 37.52 36.68 37.02 0.0M
2023-09-14 37.72 38.28 37.68 38.24 0.0M
2023-09-13 37.60 37.60 36.46 36.90 0.0M
2023-09-12 37.19 38.00 37.18 37.48 0.0M
2023-09-11 38.09 38.21 37.39 37.55 0.0M
2023-09-08 37.53 37.73 37.09 37.39 0.0M
2023-09-07 38.06 38.24 37.11 37.52 0.0M
2023-09-06 38.88 39.49 38.04 38.63 0.0M
2023-09-05 40.72 41.02 38.90 38.90 0.0M
2023-09-01 41.75 42.01 41.44 41.76 0.0M
2023-08-31 40.83 41.28 40.65 40.65 0.0M
2023-08-30 40.37 41.07 40.37 40.75 0.0M
2023-08-29 38.75 40.43 38.42 40.43 0.0M
2023-08-28 38.06 39.34 38.06 38.73 0.1M
2023-08-25 37.83 38.32 36.73 37.80 0.0M
2023-08-24 38.37 39.21 37.40 37.43 0.0M
2023-08-23 37.31 38.68 37.21 38.61 0.0M
2023-08-22 38.12 38.16 37.23 37.36 0.0M
2023-08-21 37.91 38.15 37.08 37.98 0.0M
2023-08-18 36.90 38.09 36.90 37.90 0.0M
2023-08-17 39.46 39.46 37.55 37.58 0.1M
2023-08-16 40.13 40.28 39.06 39.06 0.0M
2023-08-15 40.74 40.78 40.10 40.23 0.0M
2023-08-14 41.16 41.92 40.86 41.92 0.0M
2023-08-11 41.28 41.93 41.28 41.71 0.0M
2023-08-10 42.47 43.29 41.49 41.75 0.0M
2023-08-09 42.58 42.61 41.71 42.00 0.0M
2023-08-08 42.08 42.65 41.38 42.58 0.0M
2023-08-07 43.21 43.79 42.86 43.79 0.0M
2023-08-04 43.12 44.02 42.64 42.76 0.0M
2023-08-03 42.59 43.14 41.98 42.82 0.0M
2023-08-02 43.26 43.89 42.79 43.26 0.1M
2023-08-01 44.40 45.00 44.00 44.80 0.0M
2023-07-31 44.97 45.46 44.65 45.18 0.0M
2023-07-28 44.57 45.00 44.10 44.60 0.0M
2023-07-27 46.12 46.12 43.25 43.54 0.0M
2023-07-26 44.41 45.60 44.41 45.16 0.0M
2023-07-25 44.01 45.02 44.00 44.57 0.0M
2023-07-24 44.10 44.95 43.99 44.31 0.0M
2023-07-21 45.12 45.12 44.12 44.13 0.0M
2023-07-20 45.23 45.37 44.02 44.48 0.1M
2023-07-19 45.04 45.50 44.58 45.18 0.1M
2023-07-18 43.64 44.89 43.64 44.71 0.1M
2023-07-17 42.46 43.71 42.24 43.54 0.1M
2023-07-14 43.97 43.97 42.22 42.65 0.1M
2023-07-13 43.81 44.04 43.34 43.95 0.1M
2023-07-12 44.15 44.15 43.18 43.29 0.1M
2023-07-11 41.37 42.50 41.20 42.39 0.0M
2023-07-10 39.44 41.08 39.30 41.01 0.1M
2023-07-07 38.65 40.48 38.63 39.52 0.0M
2023-07-06 38.70 38.70 37.35 38.42 0.0M
2023-07-05 40.27 40.38 39.60 39.78 0.1M
2023-07-03 40.48 41.15 40.48 40.92 0.0M
2023-06-30 40.69 40.87 40.13 40.52 0.1M
2023-06-29 38.43 39.82 38.43 39.81 0.1M
2023-06-28 38.04 38.46 37.67 38.46 0.0M
2023-06-27 36.79 38.52 36.79 38.40 0.0M
2023-06-26 35.97 37.16 35.97 36.67 0.0M
2023-06-23 35.91 36.58 35.64 35.79 0.0M
2023-06-22 36.90 37.30 36.51 37.03 0.0M
2023-06-21 37.30 38.22 37.19 37.76 0.0M
2023-06-20 38.39 38.39 37.54 38.13 0.0M
2023-06-16 39.78 39.97 38.60 38.99 0.0M
2023-06-15 37.82 39.60 37.82 39.60 0.0M
2023-06-14 39.29 40.00 37.71 38.36 0.0M
2023-06-13 38.34 39.50 38.34 39.17 0.0M
2023-06-12 37.37 38.15 36.85 37.89 0.0M
2023-06-09 38.00 38.00 37.04 37.37 0.0M
2023-06-08 38.44 38.50 37.35 38.03 0.0M
2023-06-07 37.37 38.73 37.33 38.55 0.1M
2023-06-06 34.55 36.94 34.55 36.90 0.0M
2023-06-05 35.63 35.63 34.27 34.77 0.1M
2023-06-02 33.88 35.94 33.88 35.84 0.1M
2023-06-01 32.12 32.83 31.51 32.66 0.0M
2023-05-31 33.05 33.08 31.40 31.92 0.0M
2023-05-30 33.67 34.00 33.00 33.32 0.0M
2023-05-26 32.94 33.49 32.57 33.39 0.0M
2023-05-25 32.45 32.68 31.67 32.42 0.0M
2023-05-24 33.03 33.03 32.25 32.49 0.0M
2023-05-23 34.00 34.77 33.54 33.54 0.0M
2023-05-22 34.21 34.91 33.73 34.51 0.0M
2023-05-19 35.47 35.47 33.69 34.06 0.0M
2023-05-18 33.99 35.04 33.67 35.03 0.0M
2023-05-17 33.08 34.26 32.62 34.14 0.0M
2023-05-16 32.93 33.08 32.50 32.50 0.0M
2023-05-15 33.25 34.24 33.25 33.90 0.0M
2023-05-12 33.51 33.73 32.57 33.18 0.0M
2023-05-11 33.33 33.37 32.80 33.20 0.0M
2023-05-10 34.95 34.95 32.80 33.89 0.0M
2023-05-09 33.50 34.05 33.33 33.70 0.0M
2023-05-08 34.75 34.78 33.79 34.07 0.0M
2023-05-05 33.71 34.63 33.71 34.40 0.0M
2023-05-04 33.47 33.47 32.00 32.36 0.1M
2023-05-03 34.50 35.99 34.00 34.08 0.0M
2023-05-02 35.44 35.44 32.90 34.20 0.0M
2023-05-01 35.64 36.64 35.60 35.69 0.0M
2023-04-28 34.63 35.86 34.63 35.72 0.1M
2023-04-27 33.47 34.86 33.20 34.77 0.0M
2023-04-26 33.86 34.28 33.12 33.17 0.0M
2023-04-25 35.47 35.55 34.20 34.21 0.0M
2023-04-24 36.12 36.64 35.86 36.31 0.0M
2023-04-21 35.95 36.40 35.51 36.28 0.0M
2023-04-20 36.02 36.77 36.00 36.38 0.0M
2023-04-19 36.16 36.91 35.84 36.78 0.0M
2023-04-18 37.10 37.27 36.23 36.63 0.0M
2023-04-17 36.03 36.79 35.95 36.79 0.0M
2023-04-14 36.55 37.27 35.40 35.97 0.0M
2023-04-13 36.04 36.76 35.51 36.55 0.1M
2023-04-12 37.26 37.50 35.73 35.87 0.0M
2023-04-11 36.07 36.88 35.79 36.46 0.1M
2023-04-10 33.87 35.51 33.87 35.46 0.0M
2023-04-06 33.96 34.48 33.86 34.28 0.0M
2023-04-05 34.77 34.88 33.80 34.42 0.0M
2023-04-04 36.68 36.68 34.60 35.19 0.0M
2023-04-03 37.18 37.63 36.33 37.10 0.0M
2023-03-31 36.07 37.18 36.07 37.08 0.0M
2023-03-30 35.89 36.00 34.96 35.31 0.0M
2023-03-29 34.69 35.04 34.25 35.01 0.1M
2023-03-28 33.30 34.18 33.28 33.81 0.0M
2023-03-27 33.90 34.05 32.95 33.61 0.1M
2023-03-24 31.09 32.66 30.50 32.66 0.0M
2023-03-23 33.00 34.09 31.37 31.89 0.0M
2023-03-22 35.08 35.35 32.30 32.30 0.1M
2023-03-21 34.75 35.35 34.67 35.04 0.1M
2023-03-20 32.57 34.00 32.57 33.29 0.1M
2023-03-17 33.00 33.25 31.50 31.66 0.0M
2023-03-16 31.66 34.34 31.40 34.06 0.1M
2023-03-15 32.72 33.04 31.22 32.81 0.0M
2023-03-14 35.61 36.22 34.00 35.07 0.1M
2023-03-13 33.38 34.64 32.10 33.20 0.0M
2023-03-10 38.12 38.12 34.44 35.13 0.1M
2023-03-09 41.53 41.62 38.45 38.45 0.1M
2023-03-08 41.52 41.96 40.74 41.44 0.0M
2023-03-07 42.67 43.20 41.20 41.34 0.0M
2023-03-06 44.35 44.61 42.62 42.90 0.0M
2023-03-03 43.68 44.65 42.92 44.55 0.0M
2023-03-02 41.72 43.18 41.29 43.09 0.0M
2023-03-01 42.09 42.94 41.91 42.55 0.0M
2023-02-28 42.40 43.38 42.19 42.19 0.0M
2023-02-27 43.19 43.75 42.16 42.44 0.0M
2023-02-24 41.30 42.26 40.98 42.20 0.0M
2023-02-23 43.46 43.65 41.78 43.07 0.0M
2023-02-22 42.95 43.28 42.25 42.49 0.0M
2023-02-21 44.26 44.38 42.18 42.36 0.1M
2023-02-17 45.36 45.77 44.60 45.62 0.0M
2023-02-16 45.28 47.38 45.04 45.88 0.0M
2023-02-15 45.02 46.95 44.98 46.95 0.0M
2023-02-14 45.11 46.70 44.73 45.98 0.0M
2023-02-13 44.44 45.89 44.44 45.89 0.0M
2023-02-10 43.49 44.38 43.49 44.35 0.0M
2023-02-09 46.59 47.21 43.69 44.01 0.0M
2023-02-08 46.64 46.96 45.60 45.75 0.1M
2023-02-07 45.81 47.79 45.08 47.51 0.1M
2023-02-06 47.32 47.32 46.00 46.53 0.0M
2023-02-03 47.90 49.19 47.58 48.15 0.1M
2023-02-02 48.34 49.60 47.90 49.07 0.1M
2023-02-01 44.85 48.36 44.68 47.42 0.1M
2023-01-31 42.63 45.27 42.60 45.27 0.0M
2023-01-30 42.70 43.97 42.23 42.31 0.0M
2023-01-27 42.75 44.11 42.75 43.72 0.0M
2023-01-26 43.06 43.32 41.92 43.27 0.0M
2023-01-25 41.00 42.25 40.44 42.17 0.0M
2023-01-24 41.70 42.41 41.40 41.97 0.0M
2023-01-23 40.91 42.64 40.86 42.37 0.0M
2023-01-20 39.07 40.80 38.75 40.79 0.0M
2023-01-19 39.34 39.60 38.45 38.90 0.0M
2023-01-18 42.25 43.09 40.17 40.20 0.1M
2023-01-17 42.17 42.59 41.65 41.85 0.0M
2023-01-13 40.60 42.22 40.36 42.04 0.0M
2023-01-12 41.03 41.71 39.91 41.56 0.1M
2023-01-11 39.51 40.44 39.51 40.43 0.0M
2023-01-10 37.94 38.96 37.31 38.94 0.0M
2023-01-09 38.50 39.15 37.80 37.91 0.0M
2023-01-06 36.15 38.04 35.70 37.83 0.1M
2023-01-05 35.70 35.70 34.56 35.26 0.0M
2023-01-04 35.64 36.86 35.46 36.37 0.0M
2023-01-03 36.07 36.59 34.24 34.80 0.0M