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
2024-12-31 188.88 191.60 187.50 191.00 0.0M
2024-12-30 185.88 187.40 185.88 186.00 0.0M
2024-12-27 181.40 181.40 179.60 181.00 0.0M
2024-12-26 176.00 176.40 176.00 176.40 0.0M
2024-12-24 175.00 175.50 175.00 175.50 0.0M
2024-12-20 183.03 183.03 176.00 176.00 0.0M
2024-12-19 182.30 182.30 181.00 182.00 0.0M
2024-12-18 172.40 185.70 172.40 184.03 0.0M
2024-12-17 173.16 173.80 172.00 172.00 0.0M
2024-12-16 168.00 170.00 168.00 170.00 0.0M
2024-12-13 166.50 166.50 166.00 166.00 0.0M
2024-12-11 166.00 167.00 164.00 164.00 0.0M
2024-12-10 163.00 166.85 163.00 166.00 0.0M
2024-12-09 164.99 164.99 155.77 158.00 0.0M
2024-12-06 170.00 170.00 168.88 168.88 0.0M
2024-12-05 172.17 172.17 167.00 167.00 0.0M
2024-12-04 173.29 173.29 173.29 173.29 0.0M
2024-12-03 177.50 178.50 177.50 178.50 0.0M
2024-12-02 177.54 178.00 175.35 176.20 0.0M
2024-11-29 181.00 182.00 177.00 177.00 0.0M
2024-11-27 180.90 180.90 179.00 179.00 0.0M
2024-11-26 179.70 182.00 179.70 181.00 0.0M
2024-11-25 176.97 177.00 176.97 177.00 0.0M
2024-11-22 180.00 180.00 178.20 178.50 0.0M
2024-11-21 177.50 178.20 176.80 176.80 0.0M
2024-11-20 175.00 175.40 174.32 175.40 0.0M
2024-11-19 172.22 172.30 172.22 172.30 0.0M
2024-11-15 180.50 181.50 180.00 180.50 0.0M
2024-11-14 175.88 180.99 175.88 177.60 0.0M
2024-11-13 176.20 179.30 176.01 179.30 0.0M
2024-11-12 168.88 177.10 168.88 174.44 0.0M
2024-11-11 164.00 165.90 164.00 164.70 0.0M
2024-11-08 152.00 160.80 152.00 159.79 0.0M
2024-11-07 150.50 150.50 144.00 144.00 0.0M
2024-11-06 155.00 165.30 155.00 158.00 0.0M
2024-11-05 152.79 152.82 152.05 152.15 0.0M
2024-11-04 155.70 157.60 153.50 157.60 0.0M
2024-11-01 157.00 162.00 157.00 162.00 0.0M
2024-10-31 158.90 163.00 158.90 160.50 0.0M
2024-10-30 158.00 159.00 156.00 158.21 0.0M
2024-10-29 151.20 153.00 151.20 152.75 0.0M
2024-10-28 151.00 151.08 149.20 151.08 0.0M
2024-10-25 148.01 153.00 148.01 152.50 0.0M
2024-10-24 150.92 153.19 150.92 153.19 0.0M
2024-10-23 149.50 152.00 149.50 150.32 0.0M
2024-10-22 146.50 148.50 146.50 147.03 0.0M
2024-10-21 147.00 149.80 147.00 147.01 0.0M
2024-10-18 141.00 144.00 141.00 143.99 0.0M
2024-10-17 150.50 150.50 148.00 148.70 0.0M
2024-10-16 147.50 148.20 146.64 148.19 0.0M
2024-10-15 143.50 150.00 143.50 150.00 0.0M
2024-10-14 139.00 139.00 136.03 137.00 0.0M
2024-10-11 136.53 136.53 136.00 136.00 0.0M
2024-10-10 142.00 143.54 139.50 140.00 0.0M
2024-10-09 142.00 142.00 139.00 140.01 0.0M
2024-10-08 135.00 140.10 135.00 136.97 0.0M
2024-10-07 133.41 133.41 127.00 127.95 0.0M
2024-10-04 135.50 135.50 130.50 130.50 0.0M
2024-10-03 134.60 137.50 134.24 135.00 0.0M
2024-10-02 139.00 139.00 130.80 130.97 0.0M
2024-09-30 139.00 143.60 139.00 143.00 0.0M
2024-09-27 135.00 137.98 134.55 137.79 0.0M
2024-09-26 144.00 144.00 134.40 136.53 0.0M
2024-09-25 148.20 153.00 148.20 152.91 0.0M
2024-09-24 156.48 156.48 145.10 145.49 0.0M
2024-09-23 166.55 166.55 163.00 164.45 0.0M
2024-09-20 166.80 168.40 166.80 167.55 0.0M
2024-09-19 170.00 170.00 164.92 165.07 0.0M
2024-09-18 174.00 177.38 169.15 169.15 0.0M
2024-09-17 175.00 176.99 174.00 174.00 0.0M
2024-09-13 177.00 177.00 177.00 177.00 0.0M
2024-09-12 188.56 188.56 184.00 184.00 0.0M
2024-09-11 196.50 199.00 189.00 189.00 0.0M
2024-09-10 194.50 199.00 194.50 197.21 0.0M
2024-09-09 198.55 198.55 191.25 191.25 0.0M
2024-09-06 187.50 197.50 187.50 196.00 0.0M
2024-09-05 185.80 187.30 185.00 186.00 0.0M
2024-09-04 182.70 187.20 182.30 187.20 0.0M
2024-09-03 176.00 186.64 176.00 186.00 0.0M
2024-09-02 175.00 175.00 175.00 175.00 0.0M
2024-08-30 176.15 176.39 175.00 175.00 0.0M
2024-08-29 174.60 176.40 174.60 176.15 0.0M
2024-08-28 173.16 176.30 173.16 174.20 0.0M
2024-08-27 171.50 172.00 170.27 170.27 0.0M
2024-08-26 165.50 169.00 165.50 169.00 0.0M
2024-08-23 166.00 167.00 162.00 163.50 0.0M
2024-08-22 171.00 175.00 171.00 175.00 0.0M
2024-08-21 166.50 167.00 166.00 166.00 0.0M
2024-08-20 163.00 166.70 163.00 165.90 0.0M
2024-08-19 162.67 162.80 159.00 160.00 0.0M
2024-08-16 168.50 168.50 164.68 164.68 0.0M
2024-08-15 175.00 175.00 169.00 169.00 0.0M
2024-08-14 177.50 178.99 177.00 177.20 0.0M
2024-08-13 179.50 179.70 175.00 175.00 0.0M
2024-08-12 180.99 181.65 180.99 181.45 0.0M
2024-08-09 183.00 183.00 181.00 182.50 0.0M
2024-08-08 193.00 193.00 185.28 186.50 0.0M
2024-08-07 194.80 201.00 193.02 200.45 0.0M
2024-08-06 211.09 211.09 204.00 207.33 0.0M
2024-08-05 200.01 224.00 200.01 210.03 0.0M
2024-08-02 186.00 193.00 186.00 192.00 0.0M
2024-08-01 166.00 181.00 166.00 178.93 0.0M
2024-07-31 170.87 171.00 167.00 168.00 0.0M
2024-07-30 181.00 183.50 181.00 183.50 0.0M
2024-07-29 173.00 180.48 173.00 178.84 0.0M
2024-07-26 176.50 176.50 174.30 175.00 0.0M
2024-07-25 180.00 181.90 175.20 179.33 0.0M
2024-07-24 170.00 177.00 170.00 176.97 0.0M
2024-07-23 166.20 167.65 165.61 167.65 0.0M
2024-07-22 163.00 163.00 161.25 162.00 0.0M
2024-07-19 163.80 166.50 163.80 166.30 0.0M
2024-07-18 155.00 161.00 154.90 161.00 0.0M
2024-07-17 152.66 153.00 152.66 153.00 0.0M
2024-07-16 148.50 149.24 147.05 147.05 0.0M
2024-07-15 148.89 150.30 148.10 150.30 0.0M
2024-07-12 144.60 144.89 143.42 143.42 0.0M
2024-07-11 145.21 148.00 145.10 147.99 0.0M
2024-07-10 153.54 153.54 150.00 150.05 0.0M
2024-07-09 154.99 154.99 152.66 153.50 0.0M
2024-07-08 155.00 155.00 155.00 155.00 0.0M
2024-07-05 158.00 160.35 157.00 157.00 0.0M
2024-07-04 160.00 160.00 160.00 160.00 0.0M
2024-07-03 160.48 162.00 159.00 160.00 0.0M
2024-07-02 167.16 167.16 167.16 167.16 0.0M
2024-07-01 170.18 170.18 170.18 170.18 0.0M
2024-06-27 169.51 169.51 169.51 169.51 0.0M
2024-06-26 170.00 170.00 167.62 167.62 0.0M
2024-06-25 168.00 169.30 168.00 168.00 0.0M
2024-06-24 164.00 166.60 164.00 166.50 0.0M
2024-06-21 169.00 169.00 168.50 168.50 0.0M
2024-06-20 169.00 170.30 167.50 167.50 0.0M
2024-06-19 165.00 170.17 165.00 170.17 0.0M
2024-06-18 169.90 169.90 168.50 169.00 0.0M
2024-06-14 175.99 178.99 175.99 178.99 0.0M
2024-06-13 181.02 181.02 177.00 177.00 0.0M
2024-06-12 178.01 182.06 175.00 179.80 0.0M
2024-06-11 178.51 183.40 178.51 182.50 0.0M
2024-06-10 179.34 179.34 177.30 177.30 0.0M
2024-06-07 173.00 181.88 173.00 181.88 0.0M
2024-06-06 167.00 168.50 167.00 167.25 0.0M
2024-06-05 177.00 177.00 170.00 170.50 0.0M
2024-06-04 177.00 184.50 177.00 182.00 0.0M
2024-06-03 167.00 174.00 167.00 172.20 0.0M
2024-05-31 169.98 174.50 169.98 172.40 0.0M
2024-05-30 164.28 166.00 163.50 165.70 0.0M
2024-05-29 162.00 163.99 162.00 162.80 0.0M
2024-05-28 156.13 156.56 156.13 156.47 0.0M
2024-05-27 161.00 161.00 157.00 157.00 0.0M
2024-05-24 154.00 154.00 154.00 154.00 0.0M
2024-05-23 149.00 156.52 149.00 156.00 0.0M
2024-05-22 149.02 151.00 149.02 149.02 0.0M
2024-05-21 147.40 150.00 147.40 149.99 0.0M
2024-05-20 145.00 146.20 145.00 146.19 0.0M
2024-05-17 144.70 145.60 144.00 144.95 0.0M
2024-05-16 147.05 147.05 145.96 147.00 0.0M
2024-05-15 151.00 151.00 148.08 148.20 0.0M
2024-05-14 155.00 156.99 154.11 154.24 0.0M
2024-05-13 156.00 156.99 156.00 156.50 0.0M
2024-05-10 158.08 160.49 157.00 160.49 0.0M
2024-05-08 163.50 163.60 163.50 163.50 0.0M
2024-05-07 159.61 163.50 159.61 163.50 0.0M
2024-05-06 161.00 161.00 159.01 160.39 0.0M
2024-05-03 166.30 166.30 161.00 161.00 0.0M
2024-05-02 180.55 180.55 164.30 166.03 0.0M
2024-04-30 176.50 180.00 174.26 179.50 0.0M
2024-04-29 176.00 176.00 173.00 173.00 0.0M
2024-04-26 180.50 182.24 177.32 180.00 0.0M
2024-04-25 191.70 192.50 185.90 186.04 0.0M
2024-04-24 185.00 187.99 185.00 185.10 0.0M
2024-04-23 188.85 188.85 185.50 185.50 0.0M
2024-04-22 195.00 195.00 191.50 191.70 0.0M
2024-04-19 199.00 201.02 198.00 198.00 0.0M
2024-04-18 196.01 196.01 196.00 196.00 0.0M
2024-04-17 195.06 198.87 195.06 195.99 0.0M
2024-04-16 188.90 197.50 188.90 196.00 0.0M
2024-04-15 182.50 186.00 182.50 186.00 0.0M
2024-04-12 175.00 181.88 175.00 181.10 0.0M
2024-04-11 167.00 167.00 167.00 167.00 0.0M
2024-04-10 169.80 171.00 169.80 170.06 0.0M
2024-04-09 164.02 164.02 163.50 163.99 0.0M
2024-04-08 166.64 166.64 165.00 165.60 0.0M
2024-04-05 172.00 172.00 172.00 172.00 0.0M
2024-04-04 168.08 168.08 164.07 164.07 0.0M
2024-04-03 171.20 171.20 169.00 170.00 0.0M
2024-04-02 170.00 170.50 170.00 170.30 0.0M
2024-04-01 170.00 172.21 170.00 172.21 0.0M
2024-03-27 175.07 175.07 175.00 175.00 0.0M
2024-03-26 177.00 177.00 177.00 177.00 0.0M
2024-03-22 175.00 176.20 175.00 176.20 0.0M
2024-03-21 170.87 173.39 170.87 173.09 0.0M
2024-03-20 177.40 179.00 173.00 173.00 0.0M
2024-03-19 182.00 183.00 180.00 180.00 0.0M
2024-03-15 174.10 178.00 174.10 178.00 0.0M
2024-03-14 176.00 177.00 176.00 177.00 0.0M
2024-03-13 174.00 174.00 174.00 174.00 0.0M
2024-03-12 175.00 175.00 173.00 173.00 0.0M
2024-03-11 178.00 179.00 178.00 178.50 0.0M
2024-03-08 177.00 181.02 176.99 179.16 0.0M
2024-03-07 183.00 183.00 180.00 180.60 0.0M
2024-03-06 189.48 189.48 181.00 182.10 0.0M
2024-03-05 190.00 192.00 190.00 192.00 0.0M
2024-03-04 186.00 187.00 186.00 187.00 0.0M
2024-03-01 191.00 191.00 186.00 186.00 0.0M
2024-02-29 192.00 193.50 192.00 193.50 0.0M
2024-02-28 192.20 195.00 192.20 195.00 0.0M
2024-02-27 188.09 188.09 185.60 187.02 0.0M
2024-02-26 192.21 192.21 186.95 188.20 0.0M
2024-02-23 185.32 185.99 185.32 185.99 0.0M
2024-02-22 188.00 188.09 185.00 185.56 0.0M
2024-02-21 191.00 191.00 188.85 190.00 0.0M
2024-02-20 190.62 191.99 190.62 191.79 0.0M
2024-02-16 194.00 194.00 189.10 191.00 0.0M
2024-02-15 195.00 198.80 194.50 194.50 0.0M
2024-02-14 199.50 199.50 197.00 197.00 0.0M
2024-02-13 201.50 207.60 201.00 207.60 0.0M
2024-02-12 195.00 195.00 192.00 195.00 0.0M
2024-02-09 202.00 203.68 199.64 199.64 0.0M
2024-02-08 198.65 203.50 198.65 203.50 0.0M
2024-02-07 196.96 199.50 196.96 198.65 0.0M
2024-02-06 202.09 204.50 198.20 198.69 0.0M
2024-02-02 215.00 216.50 214.90 215.00 0.0M
2024-02-01 213.50 215.70 212.00 212.00 0.0M
2024-01-31 214.50 219.50 214.50 217.89 0.0M
2024-01-30 217.00 217.00 215.80 215.80 0.0M
2024-01-29 211.50 214.50 210.50 210.50 0.0M
2024-01-26 208.09 210.99 208.09 210.47 0.0M
2024-01-25 208.01 212.00 208.01 209.11 0.0M
2024-01-24 208.08 213.00 208.00 212.99 0.0M
2024-01-23 220.00 220.00 220.00 220.00 0.0M
2024-01-22 223.00 226.19 221.80 225.00 0.0M
2024-01-19 225.10 225.10 219.00 219.00 0.0M
2024-01-18 228.00 228.00 225.30 225.30 0.0M
2024-01-17 230.10 236.00 230.10 232.50 0.0M
2024-01-16 210.00 220.80 210.00 220.00 0.0M
2024-01-12 199.20 201.70 198.70 201.70 0.0M
2024-01-11 208.87 209.50 208.00 208.00 0.0M
2024-01-10 204.55 208.60 204.55 207.50 0.0M
2024-01-09 204.00 206.00 202.58 206.00 0.0M
2024-01-08 201.20 201.20 195.01 195.01 0.0M
2024-01-05 195.00 198.50 195.00 198.00 0.0M
2024-01-04 197.68 199.50 197.00 199.00 0.0M
2024-01-03 198.82 199.50 196.50 197.29 0.0M
2024-01-02 193.00 195.80 192.00 195.07 0.0M