Direxion Daily MSCI Emerging Markets Bull 3X Shares (EDC)

EDC
🏛️ 墨西哥 →
901.00
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
2021-12-31 1,542.00 1,542.00 1,513.50 1,513.52 0.0M
2021-12-30 1,507.00 1,544.44 1,507.00 1,535.00 0.0M
2021-12-29 1,487.00 1,492.00 1,480.66 1,491.00 0.0M
2021-12-28 1,512.00 1,525.00 1,512.00 1,525.00 0.0M
2021-12-27 1,530.00 1,535.50 1,529.00 1,534.25 0.0M
2021-12-23 1,480.00 1,516.60 1,480.00 1,515.00 0.0M
2021-12-22 1,480.00 1,495.00 1,480.00 1,494.93 0.0M
2021-12-21 1,450.00 1,477.00 1,436.00 1,475.00 0.0M
2021-12-20 1,404.71 1,405.00 1,378.00 1,401.19 0.0M
2021-12-17 1,460.01 1,484.48 1,453.00 1,475.00 0.0M
2021-12-16 1,530.00 1,530.40 1,486.39 1,486.39 0.0M
2021-12-15 1,533.92 1,533.92 1,466.50 1,505.00 0.0M
2021-12-14 1,525.00 1,544.00 1,520.00 1,538.00 0.0M
2021-12-13 1,545.11 1,545.11 1,520.00 1,531.73 0.0M
2021-12-10 1,582.41 1,591.00 1,582.41 1,591.00 0.0M
2021-12-09 1,618.24 1,618.24 1,590.00 1,590.00 0.0M
2021-12-08 1,607.15 1,632.63 1,607.15 1,626.71 0.0M
2021-12-07 1,589.01 1,618.00 1,589.01 1,595.73 0.0M
2021-12-06 1,532.87 1,550.00 1,527.46 1,549.59 0.0M
2021-12-03 1,533.00 1,536.09 1,510.00 1,512.85 0.0M
2021-12-02 1,610.00 1,620.00 1,590.00 1,598.03 0.0M
2021-12-01 1,587.69 1,615.00 1,542.09 1,542.09 0.0M
2021-11-30 1,538.00 1,540.91 1,491.00 1,530.68 0.0M
2021-11-29 1,569.47 1,569.47 1,550.00 1,551.00 0.0M
2021-11-26 1,630.78 1,630.78 1,527.00 1,540.00 0.0M
2021-11-25 1,685.00 1,685.00 1,685.00 1,685.00 0.0M
2021-11-24 1,671.00 1,678.00 1,660.01 1,678.00 0.0M
2021-11-23 1,660.00 1,671.00 1,660.00 1,671.00 0.0M
2021-11-22 1,690.03 1,690.03 1,660.00 1,665.21 0.0M
2021-11-19 1,694.98 1,705.00 1,686.00 1,686.00 0.0M
2021-11-18 1,660.00 1,700.54 1,660.00 1,690.00 0.0M
2021-11-17 1,747.50 1,747.50 1,724.59 1,724.59 0.0M
2021-11-16 1,775.00 1,787.00 1,771.62 1,771.62 0.0M
2021-11-12 1,755.00 1,773.00 1,745.59 1,772.40 0.0M
2021-11-11 1,742.00 1,772.00 1,742.00 1,771.91 0.0M
2021-11-10 1,700.00 1,709.00 1,700.00 1,700.00 0.0M
2021-11-09 1,699.00 1,699.00 1,659.21 1,678.00 0.0M
2021-11-08 1,687.00 1,702.00 1,685.00 1,701.66 0.0M
2021-11-05 1,664.00 1,664.00 1,646.00 1,655.00 0.0M
2021-11-04 1,690.00 1,691.00 1,653.76 1,676.00 0.0M
2021-11-03 1,675.00 1,694.00 1,673.00 1,694.00 0.0M
2021-11-01 1,714.00 1,726.00 1,714.00 1,725.00 0.0M
2021-10-29 1,670.00 1,674.00 1,647.00 1,657.00 0.0M
2021-10-28 1,716.39 1,724.00 1,716.39 1,723.00 0.0M
2021-10-27 1,740.00 1,740.00 1,720.00 1,720.07 0.0M
2021-10-26 1,787.00 1,795.00 1,753.00 1,754.50 0.0M
2021-10-25 1,772.00 1,783.62 1,771.00 1,783.00 0.0M
2021-10-22 1,768.00 1,768.00 1,738.00 1,747.50 0.0M
2021-10-21 1,763.00 1,777.00 1,760.00 1,773.25 0.0M
2021-10-20 1,804.00 1,813.94 1,801.00 1,803.57 0.0M
2021-10-19 1,781.00 1,810.00 1,775.00 1,808.99 0.0M
2021-10-18 1,760.00 1,760.00 1,751.00 1,751.00 0.0M
2021-10-15 1,750.00 1,778.00 1,750.00 1,754.50 0.0M
2021-10-14 1,710.00 1,721.76 1,710.00 1,720.41 0.0M
2021-10-13 1,697.00 1,710.00 1,693.00 1,710.00 0.0M
2021-10-12 1,680.00 1,680.00 1,647.00 1,647.14 0.0M
2021-10-11 1,707.00 1,713.00 1,680.00 1,680.00 0.0M
2021-10-08 1,666.00 1,679.25 1,666.00 1,679.25 0.0M
2021-10-07 1,600.01 1,672.00 1,600.01 1,664.37 0.0M
2021-10-06 1,534.16 1,565.91 1,525.00 1,563.53 0.0M
2021-10-05 1,570.00 1,595.00 1,570.00 1,590.00 0.0M
2021-10-04 1,580.00 1,580.00 1,530.00 1,546.59 0.0M
2021-10-01 1,608.00 1,615.00 1,586.80 1,615.00 0.0M
2021-09-30 1,644.00 1,653.00 1,610.00 1,640.00 0.0M
2021-09-29 1,625.00 1,625.00 1,595.00 1,597.27 0.0M
2021-09-28 1,640.00 1,640.00 1,609.01 1,618.95 0.0M
2021-09-27 1,660.00 1,671.10 1,660.00 1,668.50 0.0M
2021-09-24 1,645.00 1,650.00 1,630.00 1,634.00 0.0M
2021-09-23 1,679.80 1,692.00 1,675.00 1,690.59 0.0M
2021-09-22 1,629.00 1,679.60 1,629.00 1,660.54 0.0M
2021-09-21 1,623.00 1,623.00 1,583.70 1,603.00 0.0M
2021-09-20 1,666.66 1,666.66 1,532.62 1,558.06 0.0M
2021-09-17 1,715.00 1,715.00 1,690.00 1,695.94 0.0M
2021-09-15 1,737.00 1,767.00 1,730.00 1,767.00 0.0M
2021-09-14 1,777.77 1,790.00 1,757.99 1,760.00 0.0M
2021-09-13 1,780.00 1,818.99 1,780.00 1,818.99 0.0M
2021-09-10 1,841.00 1,841.00 1,796.50 1,798.71 0.0M
2021-09-09 1,800.00 1,810.00 1,795.00 1,795.00 0.0M
2021-09-08 1,830.02 1,840.00 1,815.00 1,821.39 0.0M
2021-09-07 1,900.00 1,910.01 1,895.00 1,900.00 0.0M
2021-09-06 1,894.27 1,894.27 1,894.27 1,894.27 0.0M
2021-09-03 1,861.00 1,868.98 1,861.00 1,868.98 0.0M
2021-09-02 1,870.00 1,870.00 1,841.00 1,843.29 0.0M
2021-09-01 1,821.98 1,880.00 1,821.98 1,868.70 0.0M
2021-08-31 1,800.00 1,818.00 1,800.00 1,817.57 0.0M
2021-08-30 1,723.00 1,743.35 1,723.00 1,739.75 0.0M
2021-08-27 1,730.00 1,731.30 1,729.00 1,730.00 0.0M
2021-08-26 1,710.00 1,710.00 1,686.27 1,686.79 0.0M
2021-08-25 1,715.00 1,733.24 1,715.00 1,731.10 0.0M
2021-08-24 1,658.00 1,728.00 1,658.00 1,725.00 0.0M
2021-08-23 1,590.00 1,626.00 1,590.00 1,625.43 0.0M
2021-08-20 1,539.00 1,559.76 1,537.00 1,551.50 0.0M
2021-08-19 1,602.99 1,602.99 1,530.00 1,546.94 0.0M
2021-08-18 1,634.00 1,644.44 1,630.01 1,630.01 0.0M
2021-08-17 1,610.00 1,632.00 1,590.00 1,606.12 0.0M
2021-08-16 1,700.00 1,700.00 1,670.74 1,690.00 0.0M
2021-08-13 1,710.00 1,728.00 1,710.00 1,728.00 0.0M
2021-08-12 1,733.06 1,752.85 1,733.06 1,745.00 0.0M
2021-08-11 1,799.50 1,799.50 1,785.00 1,792.70 0.0M
2021-08-10 1,858.00 1,858.00 1,796.00 1,797.57 0.0M
2021-08-09 1,803.00 1,806.00 1,750.01 1,799.00 0.0M
2021-08-06 1,771.00 1,779.99 1,763.00 1,771.99 0.0M
2021-08-05 1,833.60 1,833.60 1,805.01 1,810.00 0.0M
2021-08-04 1,833.93 1,837.98 1,817.00 1,822.00 0.0M
2021-08-03 1,737.42 1,787.88 1,737.42 1,784.38 0.0M
2021-08-02 1,776.00 1,783.00 1,766.00 1,766.00 0.0M
2021-07-30 1,732.00 1,740.00 1,724.00 1,727.50 0.0M
2021-07-29 1,776.63 1,778.99 1,749.00 1,772.92 0.0M
2021-07-28 1,691.00 1,758.50 1,675.00 1,750.15 0.0M
2021-07-27 1,700.00 1,700.00 1,565.00 1,616.49 0.0M
2021-07-26 1,780.00 1,780.00 1,723.00 1,731.00 0.0M
2021-07-23 1,920.00 1,920.00 1,820.00 1,844.05 0.0M
2021-07-22 1,932.00 1,939.99 1,920.42 1,933.00 0.0M
2021-07-21 1,895.00 1,927.00 1,890.00 1,926.52 0.0M
2021-07-20 1,850.00 1,904.16 1,835.01 1,901.80 0.0M
2021-07-19 1,900.00 1,900.00 1,834.00 1,863.00 0.0M
2021-07-16 1,981.30 1,981.30 1,935.00 1,936.36 0.0M
2021-07-15 2,020.01 2,033.55 1,992.00 2,004.00 0.0M
2021-07-14 2,010.01 2,010.01 1,985.00 1,997.18 0.0M
2021-07-13 1,983.96 2,001.00 1,975.81 1,976.85 0.0M
2021-07-12 1,920.00 1,952.50 1,920.00 1,952.50 0.0M
2021-07-09 1,904.00 1,944.99 1,904.00 1,943.74 0.0M
2021-07-08 1,867.00 1,879.43 1,850.00 1,860.18 0.0M
2021-07-07 1,996.11 2,000.00 1,973.24 1,982.00 0.0M
2021-07-06 2,048.00 2,048.00 1,976.00 1,990.63 0.0M
2021-07-02 2,053.00 2,074.00 2,053.00 2,074.00 0.0M
2021-07-01 2,121.01 2,121.01 2,090.00 2,090.00 0.0M
2021-06-30 2,138.88 2,146.01 2,133.00 2,143.41 0.0M
2021-06-29 2,126.00 2,155.00 2,124.79 2,155.00 0.0M
2021-06-28 2,175.00 2,175.00 2,155.00 2,171.50 0.0M
2021-06-25 2,160.00 2,165.00 2,143.81 2,165.00 0.0M
2021-06-24 2,123.00 2,134.50 2,122.51 2,126.70 0.0M
2021-06-23 2,115.99 2,144.99 2,103.00 2,106.58 0.0M
2021-06-22 2,100.00 2,100.00 2,066.00 2,080.00 0.0M
2021-06-21 2,093.15 2,120.50 2,093.15 2,120.50 0.0M
2021-06-18 2,119.34 2,125.00 2,099.35 2,099.35 0.0M
2021-06-17 2,148.35 2,149.00 2,110.00 2,136.26 0.0M
2021-06-16 2,149.50 2,155.00 2,077.04 2,091.01 0.0M
2021-06-15 2,170.00 2,170.00 2,140.50 2,140.53 0.0M
2021-06-14 2,178.00 2,190.00 2,177.75 2,177.75 0.0M
2021-06-11 2,144.00 2,155.20 2,144.00 2,152.00 0.0M
2021-06-10 2,152.00 2,166.99 2,147.99 2,166.99 0.0M
2021-06-09 2,118.99 2,120.70 2,110.20 2,110.20 0.0M
2021-06-08 2,129.30 2,129.30 2,124.25 2,124.25 0.0M
2021-06-07 2,163.79 2,163.79 2,150.00 2,150.00 0.0M
2021-06-04 2,201.28 2,223.00 2,201.28 2,223.00 0.0M
2021-06-03 2,194.99 2,194.99 2,168.22 2,175.00 0.0M
2021-06-02 2,221.44 2,231.48 2,218.00 2,225.56 0.0M
2021-06-01 2,200.00 2,233.00 2,194.40 2,233.00 0.0M
2021-05-31 2,081.00 2,081.00 2,081.00 2,081.00 0.0M
2021-05-28 2,069.00 2,105.65 2,069.00 2,105.00 0.0M
2021-05-27 2,045.00 2,066.42 2,045.00 2,066.42 0.0M
2021-05-26 2,035.00 2,055.79 2,035.00 2,053.00 0.0M
2021-05-25 1,979.79 2,022.00 1,979.79 2,003.73 0.0M
2021-05-24 1,949.99 1,959.00 1,939.25 1,957.63 0.0M
2021-05-21 1,941.30 1,941.80 1,905.00 1,907.48 0.0M
2021-05-20 1,961.00 1,979.99 1,961.00 1,978.01 0.0M
2021-05-19 1,898.35 1,946.00 1,890.00 1,940.00 0.0M
2021-05-18 1,940.00 1,970.00 1,940.00 1,970.00 0.0M
2021-05-17 1,855.00 1,855.00 1,855.00 1,855.00 0.0M
2021-05-14 1,837.00 1,889.00 1,837.00 1,884.20 0.0M
2021-05-13 1,848.00 1,854.00 1,775.50 1,793.36 0.0M
2021-05-12 1,889.00 1,890.00 1,812.00 1,820.58 0.0M
2021-05-11 1,960.00 1,962.00 1,874.63 1,950.00 0.0M
2021-05-10 2,085.00 2,085.00 1,978.00 1,979.70 0.0M
2021-05-07 2,071.13 2,110.96 2,071.13 2,095.00 0.0M
2021-05-06 2,000.03 2,049.99 2,000.03 2,040.52 0.0M
2021-05-05 1,996.51 2,013.74 1,991.34 2,007.00 0.0M
2021-05-04 2,010.00 2,010.00 1,944.00 1,963.55 0.0M
2021-05-03 2,053.00 2,053.00 2,030.00 2,030.00 0.0M
2021-04-30 2,064.64 2,069.00 2,032.20 2,037.00 0.0M
2021-04-29 2,150.00 2,150.00 2,107.00 2,121.25 0.0M
2021-04-28 2,129.99 2,160.00 2,121.28 2,148.00 0.0M
2021-04-27 2,115.33 2,118.00 2,090.00 2,090.00 0.0M
2021-04-26 2,073.00 2,092.47 2,068.64 2,086.00 0.0M
2021-04-23 2,050.00 2,084.75 2,047.00 2,080.57 0.0M
2021-04-22 2,017.65 2,034.99 1,985.00 2,000.23 0.0M
2021-04-21 2,000.00 2,018.00 2,000.00 2,018.00 0.0M
2021-04-20 1,995.00 2,000.00 1,990.00 1,996.00 0.0M
2021-04-19 2,042.00 2,042.00 2,009.09 2,018.00 0.0M
2021-04-16 2,065.00 2,065.00 2,037.00 2,065.00 0.0M
2021-04-15 2,044.00 2,050.00 2,029.95 2,049.09 0.0M
2021-04-14 2,023.00 2,031.75 2,000.00 2,000.00 0.0M
2021-04-13 1,977.00 1,990.00 1,977.00 1,990.00 0.0M
2021-04-12 1,944.00 1,998.00 1,939.00 1,949.43 0.0M
2021-04-09 1,982.00 1,995.00 1,981.10 1,991.00 0.0M
2021-04-08 2,050.00 2,060.00 2,045.00 2,050.46 0.0M
2021-04-07 1,999.70 2,025.00 1,985.00 2,010.06 0.0M
2021-04-06 2,063.00 2,111.35 2,063.00 2,100.00 0.0M
2021-04-05 2,060.00 2,091.00 2,050.00 2,083.20 0.0M
2021-03-31 1,990.00 2,023.98 1,990.00 2,010.00 0.0M
2021-03-30 1,983.75 1,997.00 1,983.75 1,997.00 0.0M
2021-03-29 1,980.00 1,990.00 1,952.29 1,975.08 0.0M
2021-03-26 1,940.00 2,000.00 1,895.00 1,991.49 0.0M
2021-03-25 1,885.00 1,892.56 1,860.37 1,880.00 0.0M
2021-03-24 1,957.00 1,957.00 1,877.45 1,889.05 0.0M
2021-03-23 2,025.00 2,035.00 1,993.00 1,997.81 0.0M
2021-03-22 2,092.04 2,111.10 2,080.00 2,101.03 0.0M
2021-03-19 2,046.99 2,096.00 2,030.00 2,092.03 0.0M
2021-03-18 2,095.38 2,100.00 2,030.00 2,030.47 0.0M
2021-03-17 2,088.48 2,159.88 2,078.00 2,149.00 0.0M
2021-03-16 2,150.00 2,177.31 2,128.00 2,144.55 0.0M
2021-03-12 2,120.00 2,149.98 2,088.10 2,123.78 0.0M
2021-03-11 2,170.00 2,237.00 2,170.00 2,230.07 0.0M
2021-03-10 2,116.00 2,116.00 2,053.78 2,080.00 0.0M
2021-03-09 2,097.99 2,157.00 2,085.00 2,125.00 0.0M
2021-03-08 2,075.00 2,093.00 2,016.56 2,016.56 0.0M
2021-03-05 2,158.00 2,193.00 2,067.00 2,189.85 0.0M
2021-03-04 2,221.00 2,221.00 2,058.04 2,105.31 0.0M
2021-03-03 2,291.00 2,291.00 2,220.06 2,235.46 0.0M
2021-03-02 2,230.00 2,248.00 2,198.11 2,215.23 0.0M
2021-03-01 2,236.05 2,300.00 2,236.05 2,287.12 0.0M
2021-02-26 2,170.00 2,176.50 2,105.01 2,159.79 0.0M
2021-02-25 2,359.00 2,383.79 2,236.00 2,240.00 0.0M
2021-02-24 2,309.80 2,331.00 2,240.00 2,330.57 0.0M
2021-02-23 2,320.00 2,400.84 2,260.00 2,400.83 0.0M
2021-02-22 2,424.00 2,454.90 2,392.79 2,394.44 0.0M
2021-02-19 2,598.00 2,609.40 2,571.94 2,581.00 0.0M
2021-02-18 2,490.00 2,520.00 2,468.00 2,515.19 0.0M
2021-02-17 2,605.00 2,620.00 2,567.24 2,620.00 0.0M
2021-02-16 2,640.00 2,659.99 2,599.00 2,600.00 0.0M
2021-02-12 2,544.00 2,570.57 2,544.00 2,557.00 0.0M
2021-02-11 2,536.50 2,574.00 2,536.50 2,543.37 0.0M
2021-02-10 2,536.53 2,536.53 2,482.00 2,482.00 0.0M
2021-02-09 2,398.98 2,470.00 2,398.98 2,470.00 0.0M
2021-02-08 2,374.62 2,399.00 2,374.62 2,384.00 0.0M
2021-02-05 2,344.48 2,380.00 2,343.00 2,373.17 0.0M
2021-02-04 2,352.99 2,352.99 2,310.00 2,341.20 0.0M
2021-02-03 2,335.70 2,352.00 2,310.26 2,341.00 0.0M
2021-02-02 2,280.00 2,303.00 2,280.00 2,301.33 0.0M
2021-01-29 2,085.00 2,101.00 2,046.00 2,062.17 0.0M
2021-01-28 2,169.00 2,225.00 2,169.00 2,208.04 0.0M
2021-01-27 2,287.96 2,287.96 2,170.00 2,172.31 0.0M
2021-01-26 2,379.00 2,379.00 2,312.00 2,323.50 0.0M
2021-01-25 2,400.00 2,425.19 2,360.00 2,388.17 0.0M
2021-01-22 2,286.00 2,330.73 2,286.00 2,328.50 0.0M
2021-01-21 2,343.50 2,370.51 2,340.00 2,369.01 0.0M
2021-01-20 2,333.00 2,346.16 2,310.00 2,343.50 0.0M
2021-01-19 2,244.00 2,244.00 2,223.24 2,225.00 0.0M
2021-01-18 2,132.02 2,155.00 2,100.02 2,155.00 0.0M
2021-01-15 2,174.99 2,175.00 2,142.00 2,142.00 0.0M
2021-01-14 2,244.00 2,263.00 2,215.02 2,221.00 0.0M
2021-01-13 2,190.00 2,190.00 2,154.00 2,181.00 0.0M
2021-01-12 2,177.00 2,184.05 2,149.00 2,165.00 0.0M
2021-01-11 2,150.00 2,157.00 2,131.47 2,135.00 0.0M
2021-01-08 2,100.00 2,200.00 2,100.00 2,199.46 0.0M
2021-01-07 1,996.50 2,043.00 1,996.50 2,043.00 0.0M
2021-01-06 2,020.00 2,022.00 1,950.00 1,955.71 0.0M
2021-01-05 1,950.00 2,027.01 1,950.00 2,020.00 0.0M
2021-01-04 1,945.00 1,962.00 1,887.00 1,910.00 0.0M