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
2023-12-29 513.44 517.00 513.44 516.30 0.0M
2023-12-28 511.20 520.00 511.20 513.05 0.0M
2023-12-27 503.00 503.41 500.00 501.00 0.0M
2023-12-26 495.00 495.50 492.40 492.40 0.0M
2023-12-22 483.50 485.56 482.18 483.00 0.0M
2023-12-21 488.00 493.00 487.00 493.00 0.0M
2023-12-20 487.00 487.00 475.99 475.99 0.0M
2023-12-19 495.00 497.00 495.00 495.01 0.0M
2023-12-18 487.10 487.10 485.00 487.00 0.0M
2023-12-15 492.00 494.00 490.50 491.92 0.0M
2023-12-14 496.00 501.50 496.00 498.00 0.0M
2023-12-13 460.00 479.50 457.00 479.04 0.0M
2023-12-11 467.00 470.00 466.00 469.50 0.0M
2023-12-08 463.00 463.00 457.50 462.00 0.0M
2023-12-07 468.00 471.00 468.00 471.00 0.0M
2023-12-06 469.50 469.50 465.99 465.99 0.0M
2023-12-05 462.00 464.00 462.00 464.00 0.0M
2023-12-04 476.00 476.00 470.80 470.80 0.0M
2023-12-01 470.95 480.01 469.50 480.01 0.0M
2023-11-30 482.50 482.50 479.70 480.00 0.0M
2023-11-29 482.00 482.00 476.21 477.17 0.0M
2023-11-28 477.00 483.40 477.00 483.40 0.0M
2023-11-27 468.60 468.60 468.00 468.00 0.0M
2023-11-24 472.00 475.00 472.00 475.00 0.0M
2023-11-22 475.00 478.00 472.00 478.00 0.0M
2023-11-21 485.00 485.00 479.00 482.00 0.0M
2023-11-17 473.00 473.00 471.50 471.50 0.0M
2023-11-16 477.50 477.50 469.71 472.00 0.0M
2023-11-15 488.00 496.00 488.00 489.50 0.0M
2023-11-14 470.00 480.53 470.00 479.10 0.0M
2023-11-13 445.00 452.00 445.00 452.00 0.0M
2023-11-10 447.50 453.00 445.65 452.35 0.0M
2023-11-09 452.00 452.00 447.00 447.00 0.0M
2023-11-08 454.80 456.63 450.00 451.93 0.0M
2023-11-07 465.30 465.30 455.53 460.00 0.0M
2023-11-06 469.00 469.00 463.99 467.00 0.0M
2023-11-03 441.00 453.90 441.00 452.00 0.0M
2023-11-01 409.60 412.00 409.50 412.00 0.0M
2023-10-31 401.00 403.40 399.00 403.40 0.0M
2023-10-30 415.00 415.00 413.00 413.00 0.0M
2023-10-27 411.99 412.48 402.00 402.00 0.0M
2023-10-26 410.00 410.38 403.00 403.00 0.0M
2023-10-25 421.50 421.50 416.90 416.90 0.0M
2023-10-24 429.00 433.49 429.00 432.99 0.0M
2023-10-23 411.80 414.00 411.00 414.00 0.0M
2023-10-20 422.58 422.58 416.00 416.02 0.0M
2023-10-19 440.50 440.50 433.00 433.11 0.0M
2023-10-18 444.80 444.80 440.50 440.50 0.0M
2023-10-17 456.50 456.50 456.10 456.10 0.0M
2023-10-16 452.10 459.00 452.10 459.00 0.0M
2023-10-13 451.32 451.34 451.32 451.34 0.0M
2023-10-12 461.77 461.77 454.10 456.74 0.0M
2023-10-11 466.84 467.00 465.00 466.88 0.0M
2023-10-10 457.50 463.00 457.50 462.21 0.0M
2023-10-09 444.00 450.00 444.00 448.49 0.0M
2023-10-06 445.00 457.00 445.00 456.00 0.0M
2023-10-05 427.00 437.50 427.00 437.33 0.0M
2023-10-04 428.00 429.00 426.25 429.00 0.0M
2023-10-03 433.00 435.16 430.00 432.00 0.0M
2023-10-02 438.80 439.00 438.00 439.00 0.0M
2023-09-29 450.37 450.37 440.00 440.74 0.0M
2023-09-28 445.60 447.00 445.60 446.49 0.0M
2023-09-27 444.00 446.00 442.28 446.00 0.0M
2023-09-26 443.50 443.50 438.50 440.00 0.0M
2023-09-25 454.14 455.00 454.01 454.01 0.0M
2023-09-22 460.00 460.00 457.00 457.10 0.0M
2023-09-21 460.00 460.00 443.00 443.00 0.0M
2023-09-20 473.20 473.20 465.00 465.00 0.0M
2023-09-19 472.85 472.85 466.25 468.00 0.0M
2023-09-18 484.00 485.00 484.00 485.00 0.0M
2023-09-15 485.00 485.00 484.99 484.99 0.0M
2023-09-14 490.69 491.00 490.69 491.00 0.0M
2023-09-13 485.20 485.20 481.91 483.05 0.0M
2023-09-12 488.00 489.50 487.00 489.25 0.0M
2023-09-11 491.26 493.00 491.26 493.00 0.0M
2023-09-08 484.20 485.00 484.00 484.00 0.0M
2023-09-07 490.00 490.00 480.00 481.50 0.0M
2023-09-06 499.00 499.00 497.73 497.73 0.0M
2023-09-05 499.10 503.50 499.01 503.50 0.0M
2023-09-01 508.69 510.00 501.50 504.46 0.0M
2023-08-31 485.00 491.46 485.00 485.01 0.0M
2023-08-30 498.00 498.50 495.00 495.00 0.0M
2023-08-29 490.00 504.79 488.50 504.79 0.0M
2023-08-28 482.10 484.80 482.10 483.49 0.0M
2023-08-25 470.00 472.49 470.00 471.82 0.0M
2023-08-24 478.99 483.50 473.50 474.00 0.0M
2023-08-23 470.50 479.00 470.50 479.00 0.0M
2023-08-22 461.00 461.00 458.50 458.50 0.0M
2023-08-21 463.69 463.71 463.69 463.71 0.0M
2023-08-18 454.87 463.44 454.87 463.00 0.0M
2023-08-17 482.50 482.50 476.00 476.00 0.0M
2023-08-16 481.00 481.30 473.00 476.69 0.0M
2023-08-15 491.00 491.00 482.55 483.25 0.0M
2023-08-14 504.00 504.00 497.50 498.30 0.0M
2023-08-11 510.00 513.05 504.00 504.00 0.0M
2023-08-10 544.00 545.72 531.00 533.75 0.0M
2023-08-09 526.01 532.40 526.01 531.41 0.0M
2023-08-08 540.00 540.00 521.00 527.50 0.0M
2023-08-07 543.60 547.31 541.00 546.40 0.0M
2023-08-04 555.00 559.29 549.14 549.14 0.0M
2023-08-03 559.00 560.00 559.00 560.00 0.0M
2023-08-02 579.50 579.50 543.00 543.00 0.0M
2023-08-01 584.09 584.09 579.47 581.00 0.0M
2023-07-31 597.60 600.00 597.60 600.00 0.0M
2023-07-28 590.50 597.93 590.50 597.60 0.0M
2023-07-27 573.82 573.82 562.78 562.78 0.0M
2023-07-26 579.25 588.99 579.25 583.44 0.0M
2023-07-25 580.00 580.00 576.00 578.10 0.0M
2023-07-24 560.00 564.61 557.00 557.00 0.0M
2023-07-21 542.62 543.00 542.62 543.00 0.0M
2023-07-20 542.81 545.50 541.00 541.50 0.0M
2023-07-19 555.36 558.59 550.00 551.50 0.0M
2023-07-18 556.30 556.30 551.74 552.33 0.0M
2023-07-17 563.60 563.60 563.60 563.60 0.0M
2023-07-14 573.00 573.00 566.00 567.00 0.0M
2023-07-13 570.00 580.00 570.00 579.09 0.0M
2023-07-12 548.52 557.60 544.44 557.50 0.0M
2023-07-11 522.16 530.16 520.22 530.16 0.0M
2023-07-10 510.40 512.00 508.67 510.01 0.0M
2023-07-07 505.00 519.20 505.00 517.00 0.0M
2023-07-06 503.00 503.00 496.50 500.00 0.0M
2023-07-05 525.30 528.74 523.67 523.67 0.0M
2023-07-03 544.00 544.00 535.95 536.34 0.0M
2023-06-30 519.50 527.00 519.50 524.35 0.0M
2023-06-29 512.99 512.99 510.00 511.40 0.0M
2023-06-27 524.01 528.00 522.50 528.00 0.0M
2023-06-26 519.78 519.78 514.00 514.24 0.0M
2023-06-23 511.00 513.00 508.00 510.88 0.0M
2023-06-22 535.57 535.57 534.00 534.00 0.0M
2023-06-21 538.51 540.18 535.01 540.18 0.0M
2023-06-20 555.00 557.00 550.00 555.53 0.0M
2023-06-16 591.00 591.00 587.00 587.00 0.0M
2023-06-15 582.91 591.50 582.91 591.50 0.0M
2023-06-14 577.00 580.00 575.00 576.83 0.0M
2023-06-13 560.00 573.00 560.00 570.50 0.0M
2023-06-12 550.00 555.60 550.00 554.00 0.0M
2023-06-09 550.00 560.00 550.00 550.00 0.0M
2023-06-08 546.00 548.50 546.00 547.50 0.0M
2023-06-07 544.00 544.00 534.03 535.80 0.0M
2023-06-06 535.23 545.00 535.23 544.99 0.0M
2023-06-05 532.44 532.50 532.00 532.50 0.0M
2023-06-02 534.50 538.00 528.09 537.00 0.0M
2023-06-01 491.00 509.99 490.70 508.00 0.0M
2023-05-31 487.00 487.00 481.24 487.00 0.0M
2023-05-30 502.00 504.00 499.00 499.84 0.0M
2023-05-26 514.99 520.00 514.00 518.00 0.0M
2023-05-25 502.00 502.00 500.00 500.00 0.0M
2023-05-24 508.00 508.00 502.00 502.95 0.0M
2023-05-23 530.00 530.00 517.00 518.00 0.0M
2023-05-22 536.00 547.00 535.69 542.49 0.0M
2023-05-19 520.13 520.13 520.13 520.13 0.0M
2023-05-18 524.00 524.00 518.00 520.51 0.0M
2023-05-17 520.00 527.00 520.00 527.00 0.0M
2023-05-16 520.08 520.08 517.00 517.00 0.0M
2023-05-15 519.00 529.00 519.00 528.23 0.0M
2023-05-12 507.87 509.61 502.01 502.71 0.0M
2023-05-11 515.00 522.99 515.00 522.99 0.0M
2023-05-10 531.54 531.54 524.86 524.86 0.0M
2023-05-09 547.00 547.00 535.00 538.00 0.0M
2023-05-08 547.00 547.00 544.70 546.00 0.0M
2023-05-05 534.00 547.06 534.00 546.00 0.0M
2023-05-04 531.00 532.00 526.73 529.00 0.0M
2023-05-03 520.00 522.00 517.80 517.80 0.0M
2023-05-02 529.00 529.00 518.00 519.20 0.0M
2023-04-28 533.50 543.00 533.50 542.36 0.0M
2023-04-27 528.00 536.00 527.50 536.00 0.0M
2023-04-26 524.00 524.70 517.80 517.95 0.0M
2023-04-25 510.00 511.00 507.00 507.19 0.0M
2023-04-24 532.00 532.50 532.00 532.50 0.0M
2023-04-21 539.00 539.97 534.50 537.50 0.0M
2023-04-20 561.00 561.00 552.50 552.50 0.0M
2023-04-19 557.00 560.00 556.50 560.00 0.0M
2023-04-18 577.00 577.00 576.90 577.00 0.0M
2023-04-17 575.10 578.00 575.10 578.00 0.0M
2023-04-14 572.00 572.00 567.60 570.50 0.0M
2023-04-13 562.06 584.00 562.06 583.00 0.0M
2023-04-12 565.00 565.00 559.00 559.00 0.0M
2023-04-11 575.50 580.00 575.50 577.00 0.0M
2023-04-10 562.00 564.00 559.00 559.00 0.0M
2023-04-05 561.50 561.50 560.00 560.00 0.0M
2023-04-04 559.50 571.10 559.50 568.40 0.0M
2023-04-03 563.00 563.00 562.00 563.00 0.0M
2023-03-31 559.90 561.00 559.90 560.08 0.0M
2023-03-30 567.00 569.01 565.31 568.98 0.0M
2023-03-29 550.95 555.50 550.95 555.46 0.0M
2023-03-28 547.00 551.50 547.00 550.95 0.0M
2023-03-27 530.00 534.99 527.50 534.70 0.0M
2023-03-24 539.00 546.70 539.00 545.20 0.0M
2023-03-23 560.00 569.00 557.70 557.70 0.0M
2023-03-22 538.00 545.63 530.46 530.54 0.0M
2023-03-21 529.99 529.99 528.00 528.00 0.0M
2023-03-17 530.00 530.00 517.53 522.00 0.0M
2023-03-16 509.00 530.80 509.00 525.92 0.0M
2023-03-15 522.00 522.00 499.99 508.00 0.0M
2023-03-14 525.00 529.00 524.00 524.00 0.0M
2023-03-13 534.00 542.00 534.00 540.01 0.0M
2023-03-10 537.88 537.88 522.50 523.96 0.0M
2023-03-09 539.00 539.00 522.50 526.00 0.0M
2023-03-08 551.03 554.00 551.03 554.00 0.0M
2023-03-07 567.00 567.00 550.50 551.03 0.0M
2023-03-06 586.01 586.54 581.00 581.00 0.0M
2023-03-03 575.15 582.50 575.15 581.01 0.0M
2023-03-02 565.17 575.15 565.17 572.50 0.0M
2023-03-01 572.00 573.99 565.00 565.00 0.0M
2023-02-28 545.00 545.01 539.10 539.64 0.0M
2023-02-27 553.00 554.00 549.01 551.40 0.0M
2023-02-24 545.53 546.00 539.00 542.00 0.0M
2023-02-23 580.00 590.00 576.00 578.80 0.0M
2023-02-22 575.00 575.00 572.00 573.00 0.0M
2023-02-21 600.56 600.56 587.00 587.28 0.0M
2023-02-20 608.00 608.00 608.00 608.00 0.0M
2023-02-17 606.00 610.00 602.00 602.56 0.0M
2023-02-16 630.01 630.01 630.01 630.01 0.0M
2023-02-15 629.00 632.54 624.00 632.00 0.0M
2023-02-14 653.00 658.30 644.00 648.00 0.0M
2023-02-13 652.00 658.00 652.00 655.00 0.0M
2023-02-10 650.00 650.00 641.55 642.65 0.0M
2023-02-09 678.00 687.00 662.00 662.00 0.0M
2023-02-08 674.00 674.00 656.00 658.00 0.0M
2023-02-07 668.00 673.63 652.00 652.00 0.0M
2023-02-03 705.00 705.00 689.00 689.00 0.0M
2023-02-02 733.00 733.00 708.10 713.48 0.0M
2023-02-01 722.26 738.00 707.00 735.78 0.0M
2023-01-31 697.00 706.80 697.00 706.80 0.0M
2023-01-30 724.00 728.87 712.50 712.50 0.0M
2023-01-27 761.90 762.99 749.00 761.00 0.0M
2023-01-26 771.90 771.90 760.00 770.00 0.0M
2023-01-25 730.00 750.00 730.00 750.00 0.0M
2023-01-24 744.79 748.01 744.79 745.01 0.0M
2023-01-23 738.00 755.00 738.00 748.27 0.0M
2023-01-20 721.41 732.99 721.41 732.99 0.0M
2023-01-19 697.69 712.18 697.69 710.00 0.0M
2023-01-18 702.00 702.00 686.10 686.10 0.0M
2023-01-17 702.36 702.36 692.00 694.00 0.0M
2023-01-16 710.54 710.54 710.53 710.53 0.0M
2023-01-13 702.01 716.99 701.99 716.65 0.0M
2023-01-12 686.00 703.00 686.00 700.00 0.0M
2023-01-11 687.00 697.00 687.00 696.00 0.0M
2023-01-10 680.00 692.75 680.00 690.50 0.0M
2023-01-09 683.00 694.00 681.00 681.00 0.0M
2023-01-06 639.00 664.60 639.00 661.96 0.0M
2023-01-05 630.00 634.00 629.92 634.00 0.0M
2023-01-04 613.00 640.00 612.90 640.00 0.0M
2023-01-03 600.00 602.55 587.00 587.00 0.0M