Direxion Daily Nvda Bull 2X Shares (NVDU)

NVDU
🏛️ 美国 →
132.41
最后更新: 2025-10-03
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 28.09 28.24 27.24 27.87 0.1M
2023-12-28 27.99 28.15 27.80 27.87 0.1M
2023-12-27 27.90 27.96 27.50 27.79 0.1M
2023-12-26 27.45 27.95 27.45 27.70 0.0M
2023-12-22 27.65 27.74 27.01 27.28 0.1M
2023-12-21 27.34 27.53 27.00 27.48 0.1M
2023-12-20 28.19 28.49 26.89 26.93 0.1M
2023-12-19 28.05 28.19 27.60 28.17 0.3M
2023-12-18 27.98 28.88 27.86 28.62 0.2M
2023-12-15 27.11 28.04 26.96 27.64 0.2M
2023-12-14 27.23 27.31 26.38 27.11 0.1M
2023-12-13 26.56 27.33 26.56 26.96 0.2M
2023-12-12 25.30 26.59 25.24 26.59 0.1M
2023-12-11 26.49 26.49 25.08 25.72 0.1M
2023-12-08 25.71 26.67 25.67 26.50 0.2M
2023-12-07 25.03 25.77 24.95 25.75 0.1M
2023-12-06 26.34 26.41 24.80 24.88 0.2M
2023-12-05 24.81 25.75 24.70 25.75 0.2M
2023-12-04 25.29 25.34 24.48 24.86 0.3M
2023-12-01 25.62 26.28 25.43 25.92 0.1M
2023-11-30 27.03 27.03 25.71 25.98 0.1M
2023-11-29 27.34 27.63 26.93 27.08 0.1M
2023-11-28 27.17 27.28 26.54 26.82 0.1M
2023-11-27 26.86 27.45 26.78 27.20 0.1M
2023-11-24 27.38 27.75 26.80 26.80 0.1M
2023-11-22 28.64 29.03 26.82 27.61 0.6M
2023-11-21 28.90 29.18 28.10 28.72 0.3M
2023-11-20 28.24 29.25 28.08 29.14 0.3M
2023-11-17 28.30 28.46 27.95 28.18 0.1M
2023-11-16 27.62 28.35 27.40 28.32 0.1M
2023-11-15 28.78 28.78 27.24 27.82 0.2M
2023-11-14 28.56 28.65 28.01 28.48 0.2M
2023-11-13 27.35 28.04 27.20 27.64 0.2M
2023-11-10 26.64 27.46 26.51 27.41 0.1M
2023-11-09 26.65 27.31 26.06 26.23 0.1M
2023-11-08 25.49 26.15 25.47 25.91 0.1M
2023-11-07 25.21 25.60 24.80 25.41 0.1M
2023-11-06 24.85 25.37 24.60 25.24 0.1M
2023-11-03 23.86 24.91 23.74 24.63 0.1M
2023-11-02 23.37 23.75 23.00 23.44 0.1M
2023-11-01 21.59 22.55 21.54 22.53 0.1M
2023-10-31 21.00 21.36 20.18 21.32 0.1M
2023-10-30 21.55 22.08 21.08 21.63 0.0M
2023-10-27 21.35 21.51 20.77 21.12 0.0M
2023-10-26 22.40 22.52 20.66 20.90 0.1M
2023-10-25 23.50 23.50 21.99 22.15 0.1M
2023-10-24 23.23 23.70 22.89 23.69 0.0M
2023-10-23 21.87 23.31 21.59 23.11 0.1M
2023-10-20 22.29 22.71 21.64 21.87 0.0M
2023-10-19 23.06 23.34 22.31 22.46 0.1M
2023-10-18 22.96 23.37 22.23 22.52 0.1M
2023-10-17 24.07 24.66 22.80 23.98 0.1M
2023-10-16 25.00 25.88 24.87 25.85 0.1M
2023-10-13 26.43 26.43 25.14 25.20 0.0M
2023-10-12 26.44 27.07 26.10 26.53 0.1M
2023-10-11 26.00 26.40 25.80 26.40 0.0M
2023-10-10 25.23 25.92 25.13 25.59 0.0M
2023-10-09 24.87 25.43 24.49 25.17 0.0M
2023-10-06 24.29 25.56 24.19 25.56 0.0M
2023-10-05 24.11 24.82 24.06 24.68 0.0M
2023-10-04 23.94 24.20 23.71 24.18 0.0M
2023-10-03 24.83 25.06 23.59 23.76 0.0M
2023-10-02 24.14 25.08 24.14 24.75 0.0M
2023-09-29 23.98 24.21 23.58 23.75 0.0M
2023-09-28 22.93 23.63 22.91 23.44 0.0M
2023-09-27 22.80 23.14 22.27 22.91 0.0M
2023-09-26 22.56 23.15 22.42 22.45 0.0M
2023-09-25 21.96 22.93 21.90 22.72 0.0M
2023-09-22 22.24 22.63 21.99 22.28 0.1M
2023-09-21 22.20 22.50 21.83 21.83 0.0M
2023-09-20 23.78 24.11 22.82 22.82 0.0M
2023-09-19 23.88 23.95 23.45 23.86 0.0M
2023-09-18 23.23 24.42 23.00 24.20 0.0M
2023-09-15 25.61 25.61 24.17 24.17 0.0M
2023-09-14 25.93 25.93 25.30 25.61 0.0M
2023-09-13 25.03 25.90 24.99 25.51 0.0M