Direxion Daily MSFT Bull 2X Shares (MSFU)

MSFU
🏛️ 美国 →
50.87
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
2025-09-26 50.45 51.35 49.95 50.87 0.6M
2025-09-25 50.17 50.61 49.63 50.01 0.5M
2025-09-24 50.86 51.02 50.07 50.64 0.4M
2025-09-23 51.48 51.54 50.15 50.55 0.5M
2025-09-22 52.07 52.42 51.39 51.76 0.7M
2025-09-19 51.00 52.72 50.98 52.46 0.7M
2025-09-18 51.12 51.55 50.51 50.67 0.5M
2025-09-17 51.14 51.22 50.19 50.95 0.5M
2025-09-16 52.40 52.44 50.67 50.85 0.8M
2025-09-15 50.78 52.12 50.46 52.09 0.8M
2025-09-12 50.28 51.53 49.86 51.01 1.6M
2025-09-11 49.58 49.74 48.72 49.38 1.3M
2025-09-10 49.75 49.75 48.51 49.17 0.6M
2025-09-09 49.39 49.56 48.72 48.81 0.3M
2025-09-08 48.90 49.40 48.28 48.88 0.5M
2025-09-05 51.03 51.60 47.69 48.23 0.7M
2025-09-04 50.05 50.86 49.89 50.78 0.2M
2025-09-03 50.05 50.80 49.73 50.40 0.2M
2025-09-02 49.37 50.38 48.66 50.29 0.3M
2025-08-29 51.02 51.19 50.20 50.60 0.3M
2025-08-28 50.83 51.58 50.50 51.33 0.4M
2025-08-27 49.64 50.80 49.37 50.71 0.4M
2025-08-26 50.13 50.38 49.11 49.82 0.5M
2025-08-25 50.72 51.05 50.30 50.34 0.3M
2025-08-22 50.29 51.60 49.92 50.85 0.7M
2025-08-21 50.20 51.00 50.02 50.31 0.3M
2025-08-20 51.40 51.50 50.22 50.48 0.4M
2025-08-19 52.39 52.46 51.07 51.35 0.5M
2025-08-18 53.77 53.94 52.21 52.87 0.4M
2025-08-15 54.05 54.65 53.30 53.48 0.2M
2025-08-14 53.90 54.67 53.54 53.95 0.4M
2025-08-13 56.00 56.18 53.38 53.59 0.6M
2025-08-12 54.36 55.81 54.14 55.53 0.5M
2025-08-11 54.10 55.14 53.50 54.00 0.5M
2025-08-08 54.09 54.50 53.49 54.00 0.3M
2025-08-07 55.05 55.30 53.14 53.79 0.7M
2025-08-06 55.91 56.11 54.52 54.68 0.5M
2025-08-05 57.25 57.37 55.13 55.27 0.5M
2025-08-04 55.37 57.53 55.37 56.94 0.5M
2025-08-01 56.87 56.94 53.94 54.58 0.6M
2025-07-31 61.16 61.16 56.30 56.55 1.2M
2025-07-30 52.93 53.13 51.77 52.66 0.8M
2025-07-29 52.99 53.40 52.18 52.48 0.2M
2025-07-28 52.70 52.90 51.92 52.40 0.3M
2025-07-25 52.42 53.55 51.94 52.68 0.3M
2025-07-24 51.74 52.52 51.41 52.17 0.2M
2025-07-23 51.23 51.23 50.07 51.19 0.2M
2025-07-22 52.15 52.20 51.02 51.05 0.1M
2025-07-21 51.37 52.40 51.09 52.03 0.2M
2025-07-18 52.89 52.94 51.69 51.97 0.2M
2025-07-17 51.19 52.71 51.18 52.40 0.2M
2025-07-16 51.16 51.36 50.51 51.17 0.1M
2025-07-15 50.65 51.69 50.57 51.21 0.2M
2025-07-14 50.35 50.81 50.27 50.65 0.1M
2025-07-11 49.75 51.07 49.64 50.71 0.2M
2025-07-10 50.76 50.92 49.67 50.45 0.4M
2025-07-09 50.16 51.45 50.09 50.77 0.3M
2025-07-08 49.66 49.73 48.98 49.47 0.1M
2025-07-07 49.50 49.85 49.21 49.67 0.2M
2025-07-03 48.83 50.16 48.83 49.86 0.2M
2025-07-02 48.14 48.89 47.95 48.43 0.3M
2025-07-01 49.54 49.83 48.42 48.65 0.3M
2025-06-30 49.74 50.35 49.35 49.68 0.2M
2025-06-27 49.74 50.10 49.01 49.41 0.3M
2025-06-26 48.98 49.89 48.89 49.73 0.3M
2025-06-25 48.68 49.20 48.25 48.80 0.4M
2025-06-24 48.19 48.69 47.71 48.40 0.3M
2025-06-23 46.33 48.25 45.29 47.91 0.4M
2025-06-20 47.10 47.41 46.17 46.17 0.2M
2025-06-18 46.49 46.98 45.91 46.83 0.4M
2025-06-17 45.89 46.57 45.74 46.42 0.3M
2025-06-16 45.98 46.96 45.98 46.63 0.2M
2025-06-13 45.93 46.65 45.47 45.87 0.3M
2025-06-12 45.99 46.98 45.70 46.70 0.3M
2025-06-11 44.98 46.05 44.93 45.53 0.4M
2025-06-10 45.33 45.40 44.47 45.20 0.4M
2025-06-09 45.07 45.68 44.77 45.56 0.3M
2025-06-06 45.00 45.67 44.85 45.07 0.3M
2025-06-05 44.19 44.99 43.94 44.60 0.7M
2025-06-04 43.98 44.23 43.78 43.93 0.3M
2025-06-03 43.59 43.92 43.37 43.77 0.2M
2025-06-02 42.73 43.60 42.68 43.60 0.3M
2025-05-30 43.21 43.53 42.40 43.16 0.4M
2025-05-29 43.49 43.52 42.38 42.96 0.3M
2025-05-28 43.46 43.74 42.71 42.76 0.4M
2025-05-27 42.68 43.45 42.60 43.38 0.4M
2025-05-23 41.39 42.11 41.25 41.48 0.3M
2025-05-22 42.42 43.39 42.24 42.37 0.4M
2025-05-21 42.31 42.95 41.86 41.93 0.5M
2025-05-20 42.53 43.07 42.35 43.05 0.3M
2025-05-19 41.67 43.32 41.67 43.16 0.5M
2025-05-16 42.01 42.33 41.32 42.33 0.4M
2025-05-15 41.79 42.73 41.72 42.13 0.5M
2025-05-14 41.11 42.15 41.11 41.97 0.5M
2025-05-13 41.09 41.55 40.62 41.25 0.6M
2025-05-12 40.72 41.30 39.65 41.30 0.7M
2025-05-09 39.82 39.82 38.94 39.47 0.3M
2025-05-08 39.34 40.34 38.92 39.38 0.4M
2025-05-07 38.65 39.38 38.19 38.53 0.5M
2025-05-06 38.14 39.30 38.13 38.53 0.3M
2025-05-05 38.41 39.65 38.34 39.02 0.5M
2025-05-02 38.50 39.63 38.02 38.85 1.2M
2025-05-01 38.10 39.08 37.15 37.18 2.3M
2025-04-30 31.51 32.52 30.58 32.08 1.3M
2025-04-29 31.65 32.26 31.60 32.09 0.3M
2025-04-28 31.78 31.92 30.95 31.68 0.4M
2025-04-25 31.10 31.81 30.61 31.75 0.4M
2025-04-24 29.36 31.14 29.23 31.06 0.3M
2025-04-23 29.33 29.97 28.91 29.02 0.5M
2025-04-22 27.39 28.06 26.90 27.94 0.2M
2025-04-21 27.45 27.58 26.28 26.82 0.3M
2025-04-17 28.99 29.14 28.01 28.10 0.2M
2025-04-16 30.20 30.28 28.22 28.73 0.3M
2025-04-15 31.49 32.01 30.84 31.01 0.2M
2025-04-14 32.17 32.47 30.82 31.41 0.5M
2025-04-11 30.36 31.70 30.00 31.43 0.4M
2025-04-10 30.50 30.80 28.20 30.35 0.8M
2025-04-09 26.35 32.31 26.35 31.85 1.0M
2025-04-08 28.69 29.38 25.91 26.65 0.8M
2025-04-07 25.89 29.00 25.06 26.99 1.1M
2025-04-04 27.99 29.64 27.31 27.35 1.2M
2025-04-03 29.80 30.17 28.89 29.47 0.5M
2025-04-02 30.28 31.41 30.06 30.93 0.5M
2025-04-01 29.73 31.05 29.61 30.94 0.4M
2025-03-31 29.43 30.14 28.59 29.82 0.9M
2025-03-28 32.06 32.16 30.14 30.43 0.4M
2025-03-27 32.34 32.70 31.95 32.43 0.2M
2025-03-26 33.22 33.24 32.10 32.31 0.3M
2025-03-25 33.05 33.40 32.81 33.21 0.3M
2025-03-24 33.49 33.51 32.61 33.10 0.6M
2025-03-21 31.54 32.90 31.46 32.82 0.3M
2025-03-20 31.90 32.94 31.69 32.14 0.3M
2025-03-19 31.84 32.59 31.72 32.29 0.3M
2025-03-18 32.13 32.14 31.20 31.60 0.3M
2025-03-17 32.13 33.13 31.97 32.48 0.4M
2025-03-14 31.04 32.65 31.04 32.42 0.5M
2025-03-13 31.61 31.98 30.68 30.91 0.5M
2025-03-12 31.60 31.95 30.97 31.59 0.5M
2025-03-11 31.02 32.07 30.63 31.15 0.5M
2025-03-10 32.14 32.18 30.66 31.18 0.8M
2025-03-07 33.24 33.64 32.10 33.29 0.5M
2025-03-06 33.60 34.94 33.46 34.05 0.7M
2025-03-05 32.77 34.88 32.73 34.78 0.5M
2025-03-04 31.75 33.34 31.43 32.71 0.9M
2025-03-03 34.43 34.43 32.28 32.72 0.7M
2025-02-28 33.41 34.25 32.42 34.14 0.7M
2025-02-27 34.97 35.70 33.39 33.44 0.8M
2025-02-26 34.43 35.35 33.78 34.70 0.7M
2025-02-25 35.00 35.09 34.18 34.39 0.9M
2025-02-24 36.39 36.41 34.63 35.48 1.1M
2025-02-21 37.89 38.01 36.18 36.24 1.8M
2025-02-20 37.58 38.26 37.07 37.68 1.6M
2025-02-19 36.18 37.45 36.08 37.33 1.5M
2025-02-18 36.19 36.58 35.87 36.40 0.8M
2025-02-14 36.10 36.28 35.78 36.20 0.9M
2025-02-13 36.10 36.71 35.89 36.64 0.9M
2025-02-12 36.08 36.67 35.55 36.37 0.9M
2025-02-11 36.48 36.98 36.43 36.84 0.5M
2025-02-10 37.18 37.52 36.75 36.98 0.8M
2025-02-07 37.66 38.13 36.24 36.55 1.2M
2025-02-06 37.37 38.10 37.36 37.66 0.8M
2025-02-05 36.97 37.30 36.71 37.21 0.6M
2025-02-04 37.02 37.35 36.64 37.05 1.0M
2025-02-03 36.88 37.62 36.42 36.83 1.3M
2025-01-31 38.22 38.62 37.61 37.61 2.2M
2025-01-30 38.24 39.14 37.30 37.63 4.0M
2025-01-29 43.71 43.78 42.57 43.04 1.1M
2025-01-28 41.43 44.12 40.93 43.85 0.7M
2025-01-27 39.54 41.60 39.37 41.51 1.1M
2025-01-24 43.46 43.82 42.86 43.31 0.3M
2025-01-23 42.96 43.89 42.93 43.88 0.4M
2025-01-22 42.18 43.97 41.91 43.84 0.7M
2025-01-21 40.88 40.92 39.98 40.55 0.5M
2025-01-17 41.40 41.49 40.45 40.60 0.4M
2025-01-16 40.62 40.74 39.81 39.83 0.3M
2025-01-15 38.93 40.47 38.73 40.18 0.4M
2025-01-14 38.72 38.96 37.32 38.23 0.3M
2025-01-13 38.14 38.69 37.61 38.52 0.3M
2025-01-10 39.85 39.88 38.11 38.85 0.3M
2025-01-08 39.75 40.38 39.40 39.93 0.3M
2025-01-07 40.90 41.10 39.27 39.58 0.5M
2025-01-06 40.60 41.82 40.20 40.66 0.8M
2025-01-03 39.48 39.88 39.09 39.84 0.4M
2025-01-02 40.23 40.29 38.24 38.94 0.4M