Direxion Daily MSCI Emerging Markets Bear 3X Shares (EDZ)

EDZ
🏛️ 墨西哥 →
76.75
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
2021-12-31 192.00 195.00 189.00 194.44 0.0M
2021-12-30 200.00 200.00 191.48 191.50 0.0M
2021-12-29 198.00 202.30 198.00 201.34 0.0M
2021-12-28 196.50 198.40 196.00 198.00 0.0M
2021-12-27 198.00 198.00 196.00 196.28 0.0M
2021-12-24 198.50 198.50 198.00 198.00 0.0M
2021-12-23 203.00 203.00 198.50 198.50 0.0M
2021-12-22 206.58 206.58 203.00 203.38 0.0M
2021-12-21 210.10 211.20 206.50 207.30 0.0M
2021-12-20 214.00 220.00 214.00 218.00 0.0M
2021-12-17 210.00 210.00 206.00 208.31 0.0M
2021-12-16 203.19 207.00 203.00 205.00 0.0M
2021-12-15 208.00 220.00 207.89 209.07 0.0M
2021-12-14 207.15 210.75 206.90 209.00 0.0M
2021-12-13 200.01 206.00 199.00 205.08 0.0M
2021-12-10 194.00 197.00 194.00 195.01 0.0M
2021-12-09 195.00 196.99 194.00 196.00 0.0M
2021-12-08 197.00 197.00 191.84 193.00 0.0M
2021-12-07 201.70 201.70 196.50 197.75 0.0M
2021-12-06 213.00 213.00 208.00 209.30 0.0M
2021-12-03 201.71 217.99 201.71 214.89 0.1M
2021-12-02 205.00 209.00 201.00 204.04 0.0M
2021-12-01 205.00 213.99 200.10 213.86 0.0M
2021-11-30 220.00 222.60 210.56 215.38 0.0M
2021-11-29 219.89 220.65 215.00 216.66 0.0M
2021-11-26 214.00 225.20 214.00 222.97 0.0M
2021-11-24 201.18 203.10 198.00 198.00 0.0M
2021-11-23 192.69 198.40 188.00 195.71 0.0M
2021-11-22 187.00 192.69 187.00 191.58 0.0M
2021-11-19 185.80 187.25 184.50 187.25 0.0M
2021-11-18 183.00 188.70 183.00 185.81 0.0M
2021-11-17 176.01 179.00 176.01 178.11 0.0M
2021-11-16 172.00 177.50 172.00 176.00 0.0M
2021-11-12 177.79 177.79 173.50 175.83 0.0M
2021-11-11 178.00 178.00 173.00 176.05 0.0M
2021-11-10 179.20 185.08 178.00 185.06 0.0M
2021-11-09 181.99 181.99 179.00 180.90 0.0M
2021-11-08 180.00 181.49 178.00 178.10 0.0M
2021-11-05 183.00 184.00 183.00 183.99 0.0M
2021-11-04 181.01 187.00 181.01 185.70 0.0M
2021-11-03 184.00 192.00 183.00 183.00 0.0M
2021-11-01 185.00 185.78 182.56 183.53 0.0M
2021-10-29 183.00 188.30 182.99 185.90 0.0M
2021-10-28 177.00 179.50 176.19 176.82 0.1M
2021-10-27 174.21 176.96 171.16 176.92 0.0M
2021-10-26 167.00 172.00 167.00 170.17 0.0M
2021-10-25 171.00 171.11 167.75 168.25 0.0M
2021-10-22 169.00 173.20 167.50 172.38 0.0M
2021-10-21 170.00 172.30 170.00 171.17 0.0M
2021-10-20 166.00 167.99 165.49 166.75 0.0M
2021-10-19 173.00 173.00 167.00 167.12 0.1M
2021-10-18 177.20 177.20 173.85 175.65 0.0M
2021-10-15 181.00 181.00 173.99 174.00 0.1M
2021-10-14 183.00 184.50 181.50 182.64 0.0M
2021-10-13 188.00 189.00 183.73 184.07 0.0M
2021-10-12 191.00 193.50 191.00 193.50 0.0M
2021-10-11 187.00 191.00 186.00 190.85 0.0M
2021-10-08 189.00 191.00 188.40 189.50 0.0M
2021-10-07 193.55 194.00 188.00 191.05 0.0M
2021-10-06 208.00 210.05 201.51 201.54 0.0M
2021-10-05 203.00 203.00 196.50 198.39 0.0M
2021-10-04 196.74 206.30 196.74 202.66 0.0M
2021-10-01 194.00 198.00 191.10 191.10 0.0M
2021-09-30 191.00 195.00 189.00 193.00 0.0M
2021-09-29 191.01 198.60 191.01 197.06 0.0M
2021-09-28 185.10 193.40 185.10 191.08 0.0M
2021-09-27 185.00 185.00 181.00 181.70 0.0M
2021-09-24 183.01 186.31 183.01 185.45 0.0M
2021-09-23 180.00 180.00 178.00 179.33 0.0M
2021-09-22 184.00 184.00 179.00 182.01 0.0M
2021-09-21 194.00 194.00 189.01 190.11 0.0M
2021-09-20 189.78 200.00 189.78 195.97 0.1M
2021-09-17 169.26 180.25 169.26 179.00 0.0M
2021-09-15 171.60 174.00 168.11 169.26 0.0M
2021-09-14 167.90 171.10 167.90 170.76 0.0M
2021-09-13 167.00 168.20 165.00 166.53 0.0M
2021-09-10 165.00 167.99 164.00 167.80 0.0M
2021-09-09 167.40 169.00 166.02 167.00 0.0M
2021-09-08 161.00 167.30 161.00 165.99 0.0M
2021-09-07 161.00 161.67 158.50 159.18 0.0M
2021-09-06 162.20 162.20 161.00 162.00 0.0M
2021-09-03 163.00 163.20 161.30 162.74 0.0M
2021-09-02 164.00 166.00 162.50 165.59 0.0M
2021-09-01 169.00 169.00 162.00 163.54 0.0M
2021-08-31 175.00 175.00 169.70 170.37 0.1M
2021-08-30 186.00 186.00 177.80 179.89 0.0M
2021-08-27 186.97 186.97 179.21 180.03 0.0M
2021-08-26 185.00 188.70 185.00 188.60 0.0M
2021-08-25 183.01 185.24 182.50 182.50 0.0M
2021-08-24 189.00 190.00 182.01 182.68 0.3M
2021-08-23 201.00 201.02 196.48 196.50 0.0M
2021-08-20 206.30 210.00 205.76 206.00 0.1M
2021-08-19 200.00 206.00 198.02 204.15 0.2M
2021-08-18 188.20 193.01 187.00 192.81 0.0M
2021-08-17 187.55 195.74 187.55 193.88 0.0M
2021-08-16 180.11 184.35 180.11 183.50 0.0M
2021-08-13 175.00 180.60 175.00 178.27 0.0M
2021-08-12 173.00 178.10 173.00 173.84 0.0M
2021-08-11 173.00 174.00 172.30 173.01 0.0M
2021-08-10 174.40 175.86 174.30 175.81 0.0M
2021-08-09 176.00 176.00 174.12 175.28 0.0M
2021-08-06 174.40 178.00 174.40 177.08 0.0M
2021-08-05 171.99 171.99 170.50 171.85 0.0M
2021-08-04 170.00 172.32 166.80 170.17 0.0M
2021-08-03 178.00 178.00 173.60 173.61 0.0M
2021-08-02 174.00 177.06 173.00 177.00 0.0M
2021-07-30 179.00 181.00 177.00 180.00 0.0M
2021-07-29 175.00 176.00 172.62 174.50 0.0M
2021-07-28 193.40 193.40 176.50 177.58 0.0M
2021-07-27 188.00 200.15 188.00 194.11 0.0M
2021-07-26 182.31 184.70 180.18 184.00 0.0M
2021-07-23 170.00 175.10 170.00 174.00 0.0M
2021-07-22 167.00 168.11 166.15 166.59 0.0M
2021-07-21 174.50 174.50 168.50 169.00 0.0M
2021-07-20 174.50 176.10 168.01 169.38 0.0M
2021-07-19 171.00 174.09 170.51 173.95 0.0M
2021-07-16 158.56 163.20 158.56 163.10 0.0M
2021-07-15 158.00 160.00 156.99 158.50 0.0M
2021-07-14 158.01 160.02 158.00 159.96 0.0M
2021-07-13 164.00 164.10 160.00 162.45 0.0M
2021-07-12 164.90 165.00 162.00 162.50 0.0M
2021-07-09 171.00 171.00 162.40 163.22 0.0M
2021-07-08 172.70 174.30 171.00 171.30 0.0M
2021-07-07 160.00 164.60 159.20 161.28 0.0M
2021-07-06 156.05 163.78 156.05 161.99 0.0M
2021-07-05 150.00 154.00 150.00 154.00 0.0M
2021-07-02 154.00 155.38 154.00 154.00 0.0M
2021-07-01 151.00 155.90 151.00 154.70 0.0M
2021-06-30 149.00 151.68 149.00 150.06 0.0M
2021-06-29 148.71 150.30 146.87 147.19 0.0M
2021-06-28 147.07 147.99 146.60 146.87 0.0M
2021-06-25 148.00 148.67 146.00 147.07 0.0M
2021-06-24 155.01 155.01 150.00 151.50 0.0M
2021-06-23 160.01 160.01 155.50 157.90 0.0M
2021-06-22 165.00 167.48 161.11 162.30 0.0M
2021-06-21 165.00 166.40 161.00 161.00 0.0M
2021-06-18 158.50 165.29 158.50 164.00 0.0M
2021-06-17 161.00 161.00 157.51 158.50 0.0M
2021-06-16 154.00 162.80 152.01 160.03 0.0M
2021-06-15 149.70 154.10 149.70 153.50 0.0M
2021-06-14 149.00 149.70 147.80 149.34 0.0M
2021-06-11 148.50 151.25 148.50 150.05 0.0M
2021-06-10 148.85 148.85 146.11 146.89 0.0M
2021-06-09 149.21 150.60 149.21 150.57 0.0M
2021-06-08 148.00 150.99 148.00 150.40 0.0M
2021-06-07 146.00 149.00 146.00 148.24 0.0M
2021-06-04 148.00 148.50 146.20 146.78 0.0M
2021-06-03 150.51 152.80 150.00 152.33 0.0M
2021-06-02 148.00 148.00 145.10 146.10 0.0M
2021-06-01 152.50 152.50 145.20 146.45 0.2M
2021-05-31 154.88 155.90 153.50 155.90 0.0M
2021-05-28 158.00 158.99 155.20 155.50 0.0M
2021-05-27 158.73 160.94 158.48 159.40 0.0M
2021-05-26 161.51 161.51 158.72 158.82 0.0M
2021-05-25 165.00 165.00 160.00 163.00 0.0M
2021-05-24 168.00 168.20 166.50 166.50 0.0M
2021-05-21 168.00 173.00 168.00 172.40 0.0M
2021-05-20 168.50 168.50 165.25 165.80 0.0M
2021-05-19 173.00 173.00 167.01 170.00 0.0M
2021-05-18 169.70 171.99 165.00 167.55 0.0M
2021-05-17 177.00 177.00 174.00 174.00 0.0M
2021-05-14 180.00 180.00 172.91 172.91 0.0M
2021-05-13 180.00 188.00 180.00 183.60 0.0M
2021-05-12 172.24 186.39 172.24 186.22 0.0M
2021-05-11 176.01 177.50 170.00 170.00 0.1M
2021-05-10 159.40 168.88 159.40 168.49 0.0M
2021-05-07 167.99 167.99 158.00 160.02 0.1M
2021-05-06 168.00 171.00 166.00 166.53 0.0M
2021-05-05 173.00 173.00 172.26 172.26 0.0M
2021-05-04 172.06 178.10 172.06 174.77 0.0M
2021-05-03 168.00 171.10 166.45 169.00 0.0M
2021-04-30 166.00 170.15 164.01 170.15 0.0M
2021-04-29 157.00 163.20 157.00 159.19 0.0M
2021-04-28 158.27 160.00 154.22 155.90 0.0M
2021-04-27 159.05 162.70 159.05 161.70 0.0M
2021-04-26 161.00 161.00 159.80 160.10 0.0M
2021-04-23 163.08 163.08 159.50 161.07 0.0M
2021-04-22 167.00 169.50 165.00 167.76 0.0M
2021-04-21 169.00 172.50 166.00 166.20 0.0M
2021-04-20 165.08 170.50 165.08 169.50 0.0M
2021-04-19 163.55 166.50 163.55 165.91 0.0M
2021-04-16 164.50 164.80 163.55 163.55 0.0M
2021-04-15 168.00 168.00 165.00 165.22 0.0M
2021-04-14 169.99 171.60 168.00 171.51 0.0M
2021-04-13 177.00 177.20 172.60 173.80 0.0M
2021-04-12 165.05 178.00 165.05 177.00 0.0M
2021-04-09 174.00 175.00 174.00 175.00 0.0M
2021-04-08 168.00 169.00 167.00 168.10 0.0M
2021-04-07 173.00 176.00 172.20 176.00 0.0M
2021-04-06 170.84 170.84 164.50 165.50 0.0M
2021-04-05 174.00 174.00 169.19 170.38 0.0M
2021-03-31 179.00 179.00 177.00 177.90 0.0M
2021-03-30 182.00 182.00 182.00 182.00 0.0M
2021-03-29 186.00 187.00 183.30 185.00 0.0M
2021-03-26 191.00 193.50 181.00 183.02 0.0M
2021-03-25 200.25 202.00 196.00 197.00 0.0M
2021-03-24 190.00 202.28 190.00 200.98 0.0M
2021-03-23 182.37 187.90 181.45 187.00 0.0M
2021-03-22 178.30 181.78 175.00 176.32 0.0M
2021-03-19 176.72 180.00 175.00 175.32 0.0M
2021-03-18 176.00 180.30 174.70 179.76 0.0M
2021-03-17 180.90 181.20 168.00 169.00 0.0M
2021-03-16 172.00 174.01 170.00 172.01 0.0M
2021-03-12 175.41 180.00 175.41 177.04 0.0M
2021-03-11 176.00 176.00 167.16 167.38 0.0M
2021-03-10 189.00 191.15 184.50 186.57 0.0M
2021-03-09 199.00 199.00 184.03 186.95 0.0M
2021-03-08 198.50 204.00 196.00 203.16 0.2M
2021-03-05 191.90 197.26 185.70 186.44 0.2M
2021-03-04 178.50 193.25 176.00 190.62 0.1M
2021-03-03 173.00 179.00 172.93 176.62 0.0M
2021-03-02 173.00 175.97 170.80 173.50 0.1M
2021-03-01 178.00 178.00 167.27 168.95 0.1M
2021-02-26 180.00 189.00 180.00 184.95 0.1M
2021-02-25 163.00 179.60 163.00 178.47 0.1M
2021-02-24 161.23 171.50 161.23 161.23 0.0M
2021-02-23 169.00 173.87 161.01 161.08 0.0M
2021-02-22 157.00 165.00 157.00 164.80 0.1M
2021-02-19 153.00 153.00 147.00 149.51 0.0M
2021-02-18 152.00 157.00 152.00 152.01 0.0M
2021-02-17 144.85 147.10 144.50 144.72 0.0M
2021-02-16 142.54 145.80 142.01 145.00 0.0M
2021-02-15 140.00 143.99 140.00 140.51 0.0M
2021-02-12 145.50 145.50 143.08 144.00 0.0M
2021-02-11 145.01 149.99 142.51 144.46 0.0M
2021-02-10 151.89 151.89 147.00 150.50 0.0M
2021-02-09 156.00 156.00 152.00 152.92 0.0M
2021-02-08 159.00 159.00 156.01 157.60 0.0M
2021-02-05 160.00 162.50 158.15 158.93 0.0M
2021-02-04 165.00 168.50 165.00 165.15 0.1M
2021-02-03 164.80 164.80 161.90 163.00 0.0M
2021-02-02 183.00 183.00 164.50 165.08 0.2M
2021-01-29 180.00 192.00 178.01 190.87 0.1M
2021-01-28 185.00 185.00 172.15 173.86 0.0M
2021-01-27 174.00 179.00 173.01 178.13 0.1M
2021-01-26 164.00 166.00 162.98 163.50 0.0M
2021-01-25 158.90 166.00 158.90 160.73 0.0M
2021-01-22 165.00 165.00 161.51 162.00 0.0M
2021-01-21 156.80 159.00 155.96 155.97 0.0M
2021-01-20 165.00 165.00 156.75 157.02 0.1M
2021-01-19 174.00 174.00 164.00 166.56 0.1M
2021-01-18 180.00 180.00 178.00 178.00 0.0M
2021-01-15 174.00 177.00 173.00 175.65 0.0M
2021-01-14 171.00 171.00 165.00 167.59 0.0M
2021-01-13 174.55 175.25 172.70 173.00 0.0M
2021-01-12 179.50 179.50 174.52 175.09 0.0M
2021-01-11 180.02 183.66 180.01 181.77 0.0M
2021-01-08 189.24 189.24 175.10 175.90 0.1M
2021-01-07 191.90 193.00 189.24 190.70 0.0M
2021-01-06 191.68 194.26 185.50 193.00 0.0M
2021-01-05 200.00 200.04 189.60 190.39 0.1M
2021-01-04 197.90 206.50 194.00 204.70 0.1M