Direxion Daily NFLX Bull 2X Shares (NFXL)

NFXL
🏛️ 美国 →
57.04
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
09:30 56.38 56.38 56.38 56.38 2.5K
09:32 56.70 56.70 56.70 56.70 0.5K
09:35 56.66 56.66 56.56 56.56 1.7K
09:38 56.74 56.74 56.74 56.74 0.7K
09:39 57.07 57.07 57.07 57.07 0.1K
09:40 57.07 57.07 56.85 56.85 1.3K
09:46 56.97 56.97 56.97 56.97 0.7K
09:47 57.10 57.10 57.10 57.10 0.3K
09:49 57.14 57.14 57.14 57.14 2.4K
09:53 56.89 56.89 56.89 56.89 0.5K
09:56 56.86 56.86 56.86 56.86 1.2K
09:57 56.98 56.98 56.98 56.98 0.6K
10:01 57.40 57.40 57.35 57.35 0.3K
10:02 57.36 57.36 57.36 57.36 0.4K
10:05 56.77 56.77 56.77 56.77 0.7K
10:13 56.46 56.46 56.46 56.46 0.8K
10:21 56.65 56.65 56.65 56.65 0.4K
10:28 56.24 56.24 56.24 56.24 0.3K
10:29 56.25 56.25 56.25 56.25 0.2K
10:30 56.29 56.29 56.29 56.29 0.1K
10:31 56.39 56.39 56.37 56.37 1.2K
10:37 56.64 56.64 56.64 56.64 1.6K
10:54 56.60 56.60 56.60 56.60 0.2K
10:55 56.64 56.64 56.64 56.64 0.7K
10:56 56.71 56.71 56.71 56.71 0.5K
11:02 56.78 56.78 56.70 56.70 0.4K
11:03 56.59 56.59 56.59 56.59 1.5K
11:14 56.47 56.47 56.47 56.47 0.8K
11:20 56.67 56.67 56.67 56.67 1.0K
11:31 56.85 56.85 56.85 56.85 0.2K
11:35 56.70 56.70 56.70 56.70 0.1K
11:38 56.73 56.73 56.73 56.73 0.8K
11:46 56.82 56.82 56.82 56.82 0.5K
11:56 56.64 56.64 56.64 56.64 0.3K
12:01 56.73 56.73 56.73 56.73 0.5K
12:12 56.74 56.74 56.74 56.74 0.4K
12:19 57.00 57.00 57.00 57.00 0.2K
12:22 57.24 57.24 57.24 57.24 0.6K
12:25 57.30 57.30 57.30 57.30 0.1K
12:27 57.12 57.12 57.12 57.12 0.4K
12:33 57.08 57.08 57.08 57.08 0.5K
12:42 57.01 57.01 57.01 57.01 0.6K
12:46 57.03 57.03 57.03 57.03 0.2K
12:47 56.92 56.92 56.92 56.92 0.4K
13:03 56.99 56.99 56.99 56.99 0.1K
13:04 57.06 57.06 57.06 57.06 0.1K
13:05 56.96 56.96 56.96 56.96 0.2K
13:13 57.09 57.09 57.08 57.08 0.6K
13:14 57.09 57.09 57.09 57.09 0.5K
13:15 57.04 57.04 57.04 57.04 0.8K
13:17 57.11 57.11 57.11 57.11 0.5K
13:31 57.23 57.23 57.23 57.23 1.0K
13:40 57.24 57.24 57.24 57.24 0.2K
13:42 57.16 57.16 57.16 57.16 0.2K
13:48 57.02 57.02 57.02 57.02 0.5K
13:51 56.94 56.94 56.94 56.94 0.9K
13:52 57.01 57.01 57.01 57.01 0.5K
13:54 56.97 56.97 56.97 56.97 0.4K
14:00 56.91 56.91 56.91 56.91 0.1K
14:04 56.99 56.99 56.99 56.99 0.2K
14:10 56.89 56.89 56.89 56.89 0.4K
14:21 57.00 57.00 57.00 57.00 0.4K
14:26 57.12 57.12 57.12 57.12 0.2K
14:27 57.09 57.09 57.09 57.09 0.7K
14:34 57.19 57.19 57.19 57.19 0.6K
14:35 57.20 57.20 57.20 57.20 0.1K
14:38 57.25 57.25 57.25 57.25 1.2K
14:44 57.20 57.20 57.20 57.20 0.5K
14:45 57.12 57.12 57.12 57.12 0.3K
14:47 57.15 57.15 57.15 57.15 1.0K
14:50 57.19 57.19 57.19 57.19 1.1K
14:55 57.18 57.18 57.18 57.18 0.1K
14:59 57.24 57.24 57.24 57.24 0.3K
15:09 57.05 57.05 57.05 57.05 0.4K
15:13 57.21 57.21 57.21 57.21 0.3K
15:18 57.24 57.27 57.24 57.27 0.3K
15:19 57.21 57.26 57.21 57.26 0.6K
15:20 57.09 57.09 57.09 57.09 0.2K
15:22 57.18 57.18 57.18 57.18 0.1K
15:24 57.22 57.22 57.18 57.18 0.2K
15:30 57.16 57.16 57.16 57.16 0.3K
15:34 57.13 57.13 57.13 57.13 0.7K
15:39 57.05 57.05 57.05 57.05 0.3K
15:44 57.08 57.08 57.08 57.08 0.1K
15:45 57.09 57.11 57.09 57.11 0.2K
15:46 57.09 57.09 57.09 57.09 0.2K
15:52 57.07 57.07 57.07 57.07 0.6K
15:58 57.06 57.06 57.06 57.06 0.3K
15:59 57.04 57.04 57.04 57.04 0.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 56.38 57.42 56.24 57.04 0.0M
2025-09-25 56.23 57.75 55.41 56.79 0.1M
2025-09-24 57.89 58.19 55.66 56.57 0.1M
2025-09-23 58.85 58.86 57.01 58.00 0.1M
2025-09-22 58.55 59.43 57.97 59.11 0.1M
2025-09-19 58.41 59.38 57.38 59.21 0.2M
2025-09-18 58.82 59.78 57.20 57.48 0.2M
2025-09-17 58.66 59.94 57.41 59.45 0.3M
2025-09-16 57.17 57.56 56.50 56.76 0.1M
2025-09-15 55.80 57.45 54.30 57.07 0.2M
2025-09-12 57.04 57.98 55.21 55.72 0.3M
2025-09-11 61.94 62.10 56.11 57.26 0.6M
2025-09-10 63.31 63.37 61.47 61.58 0.1M
2025-09-09 61.53 63.31 61.53 63.05 0.1M
2025-09-08 61.50 62.02 60.26 61.23 0.1M
2025-09-05 63.29 63.44 60.70 61.29 0.2M
2025-09-04 59.54 62.65 59.34 62.58 0.2M
2025-09-03 57.78 59.66 57.53 59.53 0.1M
2025-09-02 56.60 58.65 55.37 58.37 0.1M
2025-08-29 59.95 59.95 57.21 58.01 0.1M
2025-08-28 59.26 60.90 58.65 60.39 0.1M
2025-08-27 59.27 60.00 58.60 59.35 0.1M
2025-08-26 59.43 60.00 58.43 59.85 0.1M
2025-08-25 57.59 60.58 57.59 59.01 0.3M
2025-08-22 58.39 58.57 57.13 57.81 0.2M
2025-08-21 58.47 59.36 57.15 57.96 0.1M
2025-08-20 58.99 59.68 56.75 58.73 0.2M
2025-08-19 61.40 61.49 56.75 58.80 0.4M
2025-08-18 61.14 62.47 60.94 61.91 0.2M
2025-08-15 61.17 62.00 60.19 61.26 0.2M
2025-08-14 58.35 61.77 58.35 60.46 0.3M
2025-08-13 60.94 61.20 57.85 58.09 0.2M
2025-08-12 60.12 60.84 58.22 59.98 0.3M
2025-08-11 59.13 59.87 57.93 59.41 0.3M
2025-08-08 56.14 59.06 55.81 58.84 0.4M
2025-08-07 56.00 56.78 54.76 55.78 0.2M
2025-08-06 53.54 55.94 53.38 55.77 0.2M
2025-08-05 55.03 55.05 52.60 52.87 0.1M
2025-08-04 54.69 55.73 54.30 55.10 0.1M
2025-08-01 54.29 55.84 53.43 53.84 0.2M
2025-07-31 56.71 57.00 53.98 54.12 0.2M
2025-07-30 54.86 56.65 54.85 56.50 0.2M
2025-07-29 55.81 55.94 54.56 55.02 0.2M
2025-07-28 56.19 57.89 55.12 55.59 0.3M
2025-07-25 55.96 56.85 55.72 56.31 0.2M
2025-07-24 55.99 56.51 54.62 56.34 0.4M
2025-07-23 57.01 57.34 55.67 55.82 0.3M
2025-07-22 61.36 61.44 57.01 57.32 0.5M
2025-07-21 58.91 61.93 58.09 61.49 0.7M
2025-07-18 62.56 62.88 58.50 59.25 1.6M
2025-07-17 63.81 66.55 63.03 66.40 1.4M
2025-07-16 64.75 65.54 63.61 63.72 0.2M
2025-07-15 64.89 65.51 63.16 64.54 0.2M
2025-07-14 63.44 65.78 62.84 64.94 0.3M
2025-07-11 64.74 64.74 61.72 63.21 0.3M
2025-07-10 67.33 67.68 63.35 63.78 0.3M
2025-07-09 66.10 67.74 65.47 67.50 0.1M
2025-07-08 68.09 68.09 64.87 66.45 0.1M
2025-07-07 68.22 68.37 66.51 67.97 0.1M
2025-07-03 68.25 69.31 67.00 68.49 0.1M
2025-07-02 68.99 69.12 66.12 67.61 0.2M
2025-07-01 73.50 73.50 67.32 68.52 0.2M
2025-06-30 72.91 73.71 71.63 73.59 0.1M
2025-06-27 70.21 72.63 69.46 71.73 0.1M
2025-06-26 67.61 70.18 67.42 70.18 0.1M
2025-06-25 68.11 69.13 66.67 66.90 0.1M
2025-06-24 65.28 67.57 64.77 67.08 0.2M
2025-06-23 63.50 65.22 61.03 65.02 0.2M
2025-06-20 63.13 64.37 62.03 62.71 0.1M
2025-06-18 62.63 63.52 61.73 61.87 0.1M
2025-06-17 61.60 62.68 61.36 61.68 0.0M
2025-06-16 61.23 62.30 61.03 62.10 0.1M
2025-06-13 60.26 61.74 59.83 60.84 0.1M
2025-06-12 61.74 62.70 61.00 61.27 0.1M
2025-06-11 60.03 62.58 59.60 61.67 0.2M
2025-06-10 62.72 62.72 57.81 60.00 0.3M
2025-06-09 63.99 63.99 62.00 62.26 0.1M
2025-06-06 65.97 65.97 63.42 64.17 0.1M
2025-06-05 64.00 66.22 63.81 65.03 0.2M
2025-06-04 61.93 64.28 61.93 64.03 0.1M
2025-06-03 62.06 62.80 61.10 61.90 0.1M
2025-06-02 60.40 61.94 59.74 61.94 0.1M
2025-05-30 59.67 61.12 58.07 60.63 0.1M
2025-05-29 60.93 60.93 57.75 58.49 0.1M
2025-05-28 61.22 61.61 60.77 61.08 0.1M
2025-05-27 59.74 61.31 59.53 61.22 0.1M
2025-05-23 58.28 59.31 58.18 58.70 0.1M
2025-05-22 59.71 60.10 58.85 58.99 0.1M
2025-05-21 58.89 61.39 58.89 59.70 0.2M
2025-05-20 59.10 59.60 58.33 59.53 0.1M
2025-05-19 57.79 59.42 57.48 59.39 0.1M
2025-05-16 59.61 59.94 58.51 59.58 0.2M
2025-05-15 55.37 59.11 55.22 58.21 0.2M
2025-05-14 53.73 55.70 53.48 55.44 0.1M
2025-05-13 51.98 55.30 51.67 54.41 0.1M
2025-05-12 53.16 53.69 51.15 51.81 0.3M
2025-05-09 55.59 55.59 54.02 54.70 0.1M
2025-05-08 56.88 56.88 54.60 55.09 0.2M
2025-05-07 54.86 57.00 54.63 56.33 0.2M
2025-05-06 53.49 55.50 53.49 54.54 0.2M
2025-05-05 52.15 55.14 51.50 54.16 0.4M
2025-05-02 54.51 56.67 54.13 56.42 0.4M
2025-05-01 53.45 55.10 52.33 54.28 0.2M
2025-04-30 52.24 54.19 51.27 54.04 0.2M
2025-04-29 51.64 53.74 50.75 53.59 0.1M
2025-04-28 51.24 52.42 49.63 52.10 0.2M
2025-04-25 50.85 51.78 50.46 51.27 0.2M
2025-04-24 46.60 51.29 46.60 50.88 0.5M
2025-04-23 46.61 47.74 45.35 46.63 0.4M
2025-04-22 43.00 47.93 43.00 45.82 0.7M
2025-04-21 41.31 44.12 40.45 41.51 0.8M
2025-04-17 40.08 41.26 39.04 40.48 1.3M
2025-04-16 40.82 41.09 38.42 39.48 0.4M
2025-04-15 38.60 42.00 38.53 40.75 0.6M
2025-04-14 37.30 38.43 36.27 37.20 0.2M
2025-04-11 36.82 38.19 35.42 36.16 0.1M
2025-04-10 37.33 38.03 34.22 36.36 0.1M
2025-04-09 31.75 38.73 31.59 38.18 0.2M
2025-04-08 36.19 36.60 31.86 32.78 0.3M
2025-04-07 29.55 35.38 29.12 32.60 0.3M
2025-04-04 34.82 35.33 31.58 31.62 0.2M
2025-04-03 35.23 38.93 35.23 36.54 0.2M
2025-04-02 37.00 39.06 36.92 38.10 0.1M
2025-04-01 37.39 37.80 36.30 37.51 0.1M
2025-03-31 36.78 37.96 35.34 37.89 0.1M
2025-03-28 40.79 41.42 37.60 37.94 0.2M
2025-03-27 41.32 42.73 40.89 41.70 0.1M
2025-03-26 43.29 43.35 40.87 41.25 0.1M
2025-03-25 41.95 43.67 41.89 43.58 0.1M
2025-03-24 41.47 41.98 39.84 41.45 0.1M
2025-03-21 38.98 40.82 38.98 40.61 0.1M
2025-03-20 39.98 41.14 39.50 39.80 0.1M
2025-03-19 38.64 41.18 37.81 40.65 0.1M
2025-03-18 39.26 39.75 37.03 38.25 0.1M
2025-03-17 39.15 41.28 38.75 39.93 0.1M
2025-03-14 36.79 37.38 36.00 37.30 0.1M
2025-03-13 37.20 37.48 34.92 35.15 0.1M
2025-03-12 37.18 38.06 36.16 37.51 0.1M
2025-03-11 33.39 36.66 33.39 35.59 0.2M
2025-03-10 33.93 34.46 32.53 33.37 0.1M
2025-03-07 36.05 36.44 32.73 35.40 0.2M
2025-03-06 42.65 42.65 36.09 36.72 0.2M
2025-03-05 42.84 44.60 42.40 44.22 0.1M
2025-03-04 42.59 43.82 40.65 42.66 0.1M
2025-03-03 43.67 44.52 41.94 42.75 0.1M
2025-02-28 41.85 43.45 41.54 43.42 0.1M
2025-02-27 44.84 45.13 41.73 41.89 0.1M
2025-02-26 43.30 45.24 43.19 44.30 0.1M
2025-02-25 44.38 44.52 41.27 43.19 0.1M
2025-02-24 45.92 46.42 43.89 44.14 0.1M
2025-02-21 47.95 48.12 45.26 45.47 0.1M
2025-02-20 49.11 49.40 46.83 47.51 0.1M
2025-02-19 48.47 49.45 47.59 49.37 0.1M
2025-02-18 51.11 51.11 47.58 48.63 0.2M
2025-02-14 49.61 51.40 49.26 50.88 0.1M
2025-02-13 47.75 49.72 47.75 49.48 0.1M
2025-02-12 46.03 48.02 45.46 48.01 0.1M
2025-02-11 47.29 47.54 45.75 46.26 0.1M
2025-02-10 47.63 48.48 47.06 48.11 0.1M
2025-02-07 47.02 48.00 46.17 46.80 0.1M
2025-02-06 46.42 47.06 45.90 47.00 0.1M
2025-02-05 44.63 46.70 44.48 46.64 0.2M
2025-02-04 44.21 46.29 43.72 45.18 0.4M
2025-02-03 43.09 44.53 42.48 43.70 0.2M
2025-01-31 43.46 44.78 43.31 43.52 0.2M
2025-01-30 44.53 45.19 43.01 43.37 0.2M
2025-01-29 43.80 44.50 42.89 43.71 0.2M
2025-01-28 42.92 43.71 41.96 43.18 0.2M
2025-01-27 42.88 44.08 42.18 43.19 0.3M
2025-01-24 44.42 44.42 42.82 43.70 0.2M
2025-01-23 42.12 44.45 41.81 44.42 0.5M
2025-01-22 45.10 45.25 41.48 41.69 0.9M
2025-01-21 34.64 35.50 33.89 35.27 1.2M
2025-01-17 34.18 34.60 33.67 34.15 0.1M
2025-01-16 34.49 34.91 32.85 32.94 0.1M
2025-01-15 32.61 33.53 32.01 33.40 0.1M
2025-01-14 32.72 32.98 31.55 31.90 0.1M
2025-01-13 31.90 33.19 31.90 32.81 0.0M
2025-01-10 34.90 34.90 32.44 32.64 0.1M
2025-01-08 36.00 36.61 35.52 35.62 0.0M
2025-01-07 36.00 36.50 35.25 36.06 0.1M
2025-01-06 36.74 37.16 35.49 36.27 0.1M
2025-01-03 37.04 37.64 36.17 36.18 0.0M
2025-01-02 37.50 37.67 35.93 36.64 0.1M