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
2022-12-30 584.00 584.00 570.00 574.98 0.0M
2022-12-29 589.00 599.00 587.00 598.42 0.0M
2022-12-28 592.00 592.00 570.00 570.86 0.0M
2022-12-27 595.60 604.00 593.00 600.00 0.0M
2022-12-23 570.00 570.00 567.00 567.00 0.0M
2022-12-22 577.00 578.50 566.78 572.00 0.0M
2022-12-21 590.00 594.01 590.00 594.00 0.0M
2022-12-20 589.00 589.00 582.01 582.01 0.0M
2022-12-19 587.00 589.00 585.00 585.00 0.0M
2022-12-16 592.00 594.00 585.00 585.01 0.0M
2022-12-15 605.00 605.00 580.00 582.00 0.0M
2022-12-14 621.58 625.00 618.00 620.00 0.0M
2022-12-13 635.00 640.00 615.00 615.01 0.0M
2022-12-09 627.75 630.50 623.01 623.01 0.0M
2022-12-08 631.00 631.00 621.00 621.00 0.0M
2022-12-07 600.00 608.50 600.00 607.00 0.0M
2022-12-06 619.00 627.00 615.90 618.66 0.0M
2022-12-05 639.93 639.93 615.80 615.80 0.0M
2022-12-02 617.89 635.50 617.89 635.50 0.0M
2022-12-01 624.00 628.00 613.00 614.00 0.0M
2022-11-30 613.00 633.00 611.26 633.00 0.0M
2022-11-29 572.00 580.00 572.00 575.33 0.0M
2022-11-28 557.67 557.67 546.00 546.00 0.0M
2022-11-25 554.02 554.02 551.00 551.00 0.0M
2022-11-23 557.00 564.95 554.50 562.00 0.0M
2022-11-22 550.00 550.00 543.50 546.00 0.0M
2022-11-18 570.00 570.00 561.00 565.00 0.0M
2022-11-17 565.00 576.00 565.00 576.00 0.0M
2022-11-16 579.00 579.00 569.01 569.01 0.0M
2022-11-15 608.00 613.00 595.00 603.62 0.0M
2022-11-14 569.00 572.00 560.01 560.01 0.0M
2022-11-11 546.00 580.36 546.00 576.70 0.0M
2022-11-10 514.00 530.00 514.00 530.00 0.0M
2022-11-09 500.00 500.00 483.00 483.43 0.0M
2022-11-08 503.01 514.92 503.01 510.00 0.0M
2022-11-07 500.00 503.00 494.00 498.00 0.0M
2022-11-04 480.00 495.80 480.00 495.80 0.0M
2022-11-03 432.30 448.99 431.29 445.28 0.0M
2022-11-01 458.00 458.49 450.00 454.00 0.0M
2022-10-31 423.36 429.67 423.36 426.63 0.0M
2022-10-28 425.00 432.64 425.00 432.64 0.0M
2022-10-27 444.00 452.00 443.00 444.92 0.0M
2022-10-26 440.00 460.88 440.00 457.60 0.0M
2022-10-25 427.00 433.16 426.37 432.00 0.0M
2022-10-24 449.00 449.00 406.00 423.32 0.0M
2022-10-21 457.93 475.00 457.93 475.00 0.0M
2022-10-20 461.00 480.64 461.00 462.00 0.0M
2022-10-19 462.99 462.99 446.35 453.00 0.0M
2022-10-18 488.00 488.00 468.93 476.11 0.0M
2022-10-17 472.00 479.00 470.00 478.00 0.0M
2022-10-14 464.00 464.00 440.30 441.00 0.0M
2022-10-13 450.00 464.00 420.00 461.00 0.0M
2022-10-12 462.00 462.00 457.00 458.00 0.0M
2022-10-11 460.90 468.99 450.00 459.11 0.0M
2022-10-10 485.00 485.00 473.89 479.00 0.0M
2022-10-07 510.00 514.27 500.00 500.00 0.0M
2022-10-06 540.10 540.10 534.01 534.01 0.0M
2022-10-05 534.70 550.00 534.70 549.00 0.0M
2022-10-04 525.00 542.00 525.00 539.00 0.0M
2022-10-03 487.00 495.50 487.00 495.50 0.0M
2022-09-30 480.00 484.00 475.00 475.58 0.0M
2022-09-29 483.79 483.79 474.00 483.40 0.0M
2022-09-28 499.99 518.99 499.99 518.99 0.0M
2022-09-27 525.60 525.60 505.59 509.00 0.0M
2022-09-26 524.99 524.99 510.00 513.00 0.0M
2022-09-23 527.77 530.99 520.00 524.00 0.0M
2022-09-22 562.00 565.00 558.15 564.77 0.0M
2022-09-21 590.00 590.00 573.00 573.54 0.0M
2022-09-20 607.00 607.00 594.00 597.00 0.0M
2022-09-19 600.00 610.99 599.00 608.15 0.0M
2022-09-15 640.00 640.00 623.44 626.81 0.0M
2022-09-14 645.00 645.00 637.00 644.99 0.0M
2022-09-13 660.00 660.00 630.00 632.16 0.0M
2022-09-12 684.12 691.00 680.02 691.00 0.0M
2022-09-09 657.00 666.00 657.00 663.63 0.0M
2022-09-08 637.00 640.00 630.00 635.00 0.0M
2022-09-07 632.00 649.00 632.00 647.40 0.0M
2022-09-06 644.69 648.00 640.00 641.17 0.0M
2022-09-02 673.00 678.50 655.00 655.00 0.0M
2022-09-01 677.00 678.71 667.00 668.00 0.0M
2022-08-31 715.00 717.00 698.00 699.03 0.0M
2022-08-30 705.00 705.00 685.00 689.50 0.0M
2022-08-29 720.00 720.00 715.00 718.16 0.0M
2022-08-26 770.00 770.00 730.00 730.00 0.0M
2022-08-25 733.50 756.00 733.50 755.94 0.0M
2022-08-24 706.00 715.00 706.00 714.99 0.0M
2022-08-23 715.80 715.80 714.50 714.50 0.0M
2022-08-22 720.01 720.01 707.00 708.00 0.0M
2022-08-19 735.00 735.89 723.00 725.33 0.0M
2022-08-18 750.00 756.00 749.00 756.00 0.0M
2022-08-17 772.31 772.31 763.00 768.00 0.0M
2022-08-16 774.00 776.00 771.48 771.48 0.0M
2022-08-15 764.00 773.63 764.00 773.63 0.0M
2022-08-12 763.00 780.00 763.00 780.00 0.0M
2022-08-11 780.00 791.00 762.00 762.00 0.0M
2022-08-10 736.33 758.00 736.33 758.00 0.0M
2022-08-09 737.50 737.50 735.00 735.00 0.0M
2022-08-08 750.00 758.30 745.00 745.00 0.0M
2022-08-05 737.00 746.00 737.00 745.91 0.0M
2022-08-04 740.00 745.00 740.00 745.00 0.0M
2022-08-03 727.00 736.00 723.50 735.30 0.0M
2022-08-02 712.50 741.00 708.00 732.00 0.0M
2022-08-01 715.00 734.00 715.00 720.00 0.0M
2022-07-29 717.00 742.00 717.00 738.96 0.0M
2022-07-28 735.00 750.00 735.00 750.00 0.0M
2022-07-27 722.00 746.00 722.00 745.20 0.0M
2022-07-26 710.00 710.00 710.00 710.00 0.0M
2022-07-25 724.00 725.00 724.00 725.00 0.0M
2022-07-22 733.00 733.00 720.00 720.00 0.0M
2022-07-21 737.00 746.01 730.00 746.01 0.0M
2022-07-20 715.97 722.00 715.00 719.88 0.0M
2022-07-19 711.00 729.00 711.00 727.31 0.0M
2022-07-18 711.00 715.00 687.00 687.84 0.0M
2022-07-15 684.00 684.00 667.00 680.00 0.0M
2022-07-14 676.80 680.99 666.07 679.00 0.0M
2022-07-13 689.00 703.99 682.00 696.72 0.0M
2022-07-12 710.00 711.00 700.00 705.00 0.0M
2022-07-11 760.00 760.00 703.00 710.00 0.0M
2022-07-08 764.00 767.00 754.00 754.00 0.0M
2022-07-07 761.07 775.00 761.07 766.86 0.0M
2022-07-06 723.00 729.00 710.00 728.00 0.0M
2022-07-05 720.00 733.00 699.00 732.00 0.0M
2022-07-01 738.00 738.00 725.00 732.00 0.0M
2022-06-30 736.00 750.03 724.00 750.00 0.0M
2022-06-29 774.00 774.00 760.00 766.31 0.0M
2022-06-28 801.01 801.01 772.00 773.25 0.0M
2022-06-27 785.00 785.00 776.00 776.00 0.0M
2022-06-24 746.00 772.00 746.00 771.76 0.0M
2022-06-23 736.00 737.00 710.00 731.83 0.0M
2022-06-22 724.00 739.31 717.00 721.50 0.0M
2022-06-21 766.00 777.00 765.00 769.67 0.0M
2022-06-20 750.00 756.00 750.00 756.00 0.0M
2022-06-17 766.00 766.00 736.33 740.91 0.0M
2022-06-16 746.50 747.60 725.00 731.29 0.0M
2022-06-15 798.97 812.00 793.00 812.00 0.0M
2022-06-14 781.13 792.40 775.00 786.54 0.0M
2022-06-13 780.00 780.00 743.00 747.68 0.0M
2022-06-10 822.00 822.75 810.30 821.27 0.0M
2022-06-09 870.00 870.00 835.01 837.89 0.0M
2022-06-08 897.00 900.00 881.31 881.31 0.0M
2022-06-07 859.73 878.50 858.00 878.50 0.0M
2022-06-06 900.00 900.00 867.00 867.00 0.0M
2022-06-03 870.50 870.50 850.55 850.55 0.0M
2022-06-02 870.00 898.53 870.00 898.53 0.0M
2022-06-01 877.00 877.00 855.00 862.00 0.0M
2022-05-31 900.00 904.00 886.36 887.00 0.0M
2022-05-30 850.00 850.00 850.00 850.00 0.0M
2022-05-27 829.00 839.99 825.00 838.50 0.0M
2022-05-26 805.00 823.00 805.00 820.00 0.0M
2022-05-25 772.00 786.00 769.25 786.00 0.0M
2022-05-24 770.00 776.85 756.50 773.00 0.0M
2022-05-23 816.00 820.00 813.16 815.01 0.0M
2022-05-20 807.00 808.00 778.00 788.50 0.0M
2022-05-19 768.63 800.00 768.63 800.00 0.0M
2022-05-18 800.00 803.00 759.00 760.19 0.0M
2022-05-17 812.50 819.78 803.00 816.00 0.0M
2022-05-16 760.00 768.00 760.00 760.65 0.0M
2022-05-13 755.50 774.98 755.50 774.98 0.0M
2022-05-12 712.00 742.00 702.78 720.00 0.0M
2022-05-11 775.00 777.00 741.78 741.78 0.0M
2022-05-10 770.00 770.00 740.00 754.99 0.0M
2022-05-09 772.00 772.00 750.00 750.18 0.0M
2022-05-06 810.00 820.00 795.00 812.42 0.0M
2022-05-05 875.00 875.00 829.21 842.00 0.0M
2022-05-04 890.00 945.00 883.00 944.36 0.0M
2022-05-03 920.77 929.99 917.00 917.00 0.0M
2022-05-02 915.00 915.00 880.01 911.99 0.0M
2022-04-29 960.00 962.00 913.40 913.77 0.0M
2022-04-28 883.00 907.00 880.00 907.00 0.0M
2022-04-27 851.00 882.00 851.00 872.99 0.0M
2022-04-26 870.00 870.00 840.00 840.75 0.0M
2022-04-25 900.00 900.00 863.88 890.73 0.0M
2022-04-22 949.49 950.85 913.00 917.09 0.0M
2022-04-21 965.00 965.00 928.88 934.64 0.0M
2022-04-20 985.00 990.00 975.00 982.74 0.0M
2022-04-19 985.00 1,000.58 985.00 1,000.27 0.0M
2022-04-18 1,000.00 1,020.00 1,000.00 1,003.00 0.0M
2022-04-13 1,043.66 1,055.00 1,043.00 1,051.00 0.0M
2022-04-12 1,050.00 1,050.00 1,020.00 1,020.00 0.0M
2022-04-11 1,051.00 1,051.00 1,030.00 1,032.50 0.0M
2022-04-08 1,088.99 1,092.30 1,080.00 1,087.49 0.0M
2022-04-07 1,082.20 1,091.00 1,070.73 1,084.72 0.0M
2022-04-06 1,111.00 1,116.00 1,097.00 1,111.00 0.0M
2022-04-05 1,161.00 1,161.00 1,135.01 1,137.53 0.0M
2022-04-04 1,183.99 1,199.99 1,180.00 1,199.83 0.0M
2022-04-01 1,152.00 1,152.00 1,125.00 1,137.50 0.0M
2022-03-31 1,135.00 1,135.00 1,099.00 1,099.16 0.0M
2022-03-30 1,158.00 1,160.00 1,135.00 1,138.99 0.0M
2022-03-29 1,160.28 1,166.14 1,148.52 1,154.60 0.0M
2022-03-28 1,101.43 1,106.00 1,082.25 1,104.90 0.0M
2022-03-25 1,085.00 1,088.11 1,070.00 1,088.11 0.0M
2022-03-24 1,115.00 1,124.00 1,109.00 1,124.00 0.0M
2022-03-23 1,100.00 1,142.46 1,100.00 1,113.30 0.0M
2022-03-22 1,136.21 1,146.00 1,126.00 1,137.50 0.0M
2022-03-18 1,100.00 1,145.00 1,093.80 1,138.90 0.0M
2022-03-17 1,090.79 1,102.00 1,060.01 1,093.00 0.0M
2022-03-16 1,029.00 1,128.00 1,028.01 1,118.80 0.0M
2022-03-15 905.00 916.83 865.01 914.73 0.0M
2022-03-14 988.00 988.00 909.00 909.00 0.0M
2022-03-11 1,051.01 1,051.01 986.00 986.71 0.0M
2022-03-10 1,080.00 1,080.00 1,035.89 1,051.01 0.0M
2022-03-09 1,087.09 1,116.00 1,076.00 1,114.82 0.0M
2022-03-08 1,038.23 1,070.00 1,029.00 1,052.22 0.0M
2022-03-07 1,100.74 1,102.00 1,034.89 1,041.57 0.0M
2022-03-04 1,190.00 1,190.00 1,130.02 1,135.00 0.0M
2022-03-03 1,235.00 1,235.00 1,197.00 1,199.60 0.0M
2022-03-02 1,230.00 1,265.00 1,226.00 1,260.00 0.0M
2022-03-01 1,293.40 1,293.40 1,230.70 1,246.60 0.0M
2022-02-28 1,245.00 1,300.00 1,244.00 1,293.40 0.0M
2022-02-25 1,297.00 1,315.00 1,277.00 1,308.00 0.0M
2022-02-24 1,175.00 1,279.00 1,168.05 1,269.48 0.0M
2022-02-23 1,381.00 1,381.00 1,338.92 1,339.48 0.0M
2022-02-22 1,416.00 1,425.16 1,375.00 1,387.46 0.0M
2022-02-21 1,380.00 1,380.00 1,380.00 1,380.00 0.0M
2022-02-18 1,460.01 1,478.99 1,460.01 1,478.99 0.0M
2022-02-17 1,535.00 1,540.00 1,494.00 1,494.00 0.0M
2022-02-16 1,531.61 1,563.03 1,530.00 1,563.03 0.0M
2022-02-15 1,498.00 1,533.05 1,497.47 1,530.09 0.0M
2022-02-14 1,445.00 1,454.83 1,435.00 1,450.00 0.0M
2022-02-11 1,545.80 1,561.00 1,482.72 1,483.55 0.0M
2022-02-10 1,590.00 1,590.01 1,554.00 1,554.00 0.0M
2022-02-09 1,554.00 1,570.00 1,550.00 1,570.00 0.0M
2022-02-08 1,480.00 1,517.99 1,480.00 1,516.68 0.0M
2022-02-04 1,450.00 1,498.38 1,450.00 1,498.38 0.0M
2022-02-03 1,460.00 1,480.00 1,460.00 1,460.72 0.0M
2022-02-02 1,530.57 1,530.57 1,502.50 1,523.99 0.0M
2022-02-01 1,484.00 1,510.00 1,484.00 1,506.60 0.0M
2022-01-31 1,400.00 1,500.00 1,400.00 1,492.53 0.0M
2022-01-28 1,343.00 1,375.00 1,334.00 1,368.07 0.0M
2022-01-27 1,397.50 1,403.00 1,365.00 1,368.00 0.0M
2022-01-26 1,462.22 1,469.23 1,397.51 1,411.91 0.0M
2022-01-25 1,437.85 1,473.16 1,415.00 1,460.00 0.0M
2022-01-24 1,500.00 1,500.00 1,367.00 1,443.26 0.0M
2022-01-21 1,550.00 1,562.59 1,510.00 1,511.02 0.0M
2022-01-20 1,623.00 1,654.00 1,590.00 1,598.07 0.0M
2022-01-19 1,560.00 1,576.00 1,560.00 1,565.00 0.0M
2022-01-18 1,560.00 1,560.00 1,527.00 1,530.00 0.0M
2022-01-14 1,610.00 1,615.00 1,587.00 1,605.00 0.0M
2022-01-13 1,665.00 1,665.00 1,612.00 1,612.04 0.0M
2022-01-12 1,662.00 1,689.89 1,655.00 1,689.77 0.0M
2022-01-11 1,540.00 1,608.11 1,540.00 1,604.22 0.0M
2022-01-10 1,515.00 1,515.00 1,485.00 1,497.00 0.0M
2022-01-07 1,494.00 1,508.84 1,486.00 1,504.18 0.0M
2022-01-06 1,465.00 1,488.00 1,455.00 1,475.00 0.0M
2022-01-05 1,520.00 1,520.00 1,462.00 1,466.93 0.0M
2022-01-04 1,528.83 1,532.21 1,522.73 1,529.16 0.0M
2022-01-03 1,539.70 1,553.96 1,537.30 1,551.21 0.0M