Direxion Daily Retail Bull 3X Shares (RETL)

RETL
🏛️ 美国 →
10.20
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
2021-12-31 36.96 37.60 36.00 36.43 0.3M
2021-12-30 36.04 38.20 35.93 37.10 0.4M
2021-12-29 35.53 36.31 34.88 35.98 0.2M
2021-12-28 35.82 36.89 35.16 35.21 0.3M
2021-12-27 34.73 35.92 34.28 35.72 0.2M
2021-12-23 34.23 34.97 33.15 34.61 0.2M
2021-12-22 33.42 33.79 32.88 33.79 0.2M
2021-12-21 31.75 33.63 31.45 33.63 0.3M
2021-12-20 31.46 31.47 28.90 30.74 0.4M
2021-12-17 32.00 33.38 30.79 33.03 0.2M
2021-12-16 36.42 36.66 31.96 32.48 0.3M
2021-12-15 34.48 35.96 32.12 35.56 0.3M
2021-12-14 33.86 35.86 33.45 34.75 0.2M
2021-12-13 38.11 38.13 33.85 34.78 0.5M
2021-12-10 39.52 39.52 36.65 38.33 0.2M
2021-12-09 40.06 40.86 38.38 38.52 0.3M
2021-12-08 41.74 41.79 40.23 40.51 0.2M
2021-12-07 40.61 42.69 40.50 41.26 0.4M
2021-12-06 37.59 39.84 36.51 38.80 0.4M
2021-12-03 39.05 39.39 35.44 36.69 0.3M
2021-12-02 37.38 39.20 36.54 38.95 0.3M
2021-12-01 42.90 43.84 36.71 36.74 0.5M
2021-11-30 43.46 43.60 39.33 40.79 0.5M
2021-11-29 47.73 47.73 43.30 44.49 0.3M
2021-11-26 45.22 46.20 43.41 45.42 0.4M
2021-11-24 48.65 49.16 46.90 48.73 0.3M
2021-11-23 51.53 52.41 48.01 50.91 0.3M
2021-11-22 52.68 54.09 50.35 53.25 0.5M
2021-11-19 54.34 54.61 50.82 51.06 0.4M
2021-11-18 54.80 55.37 52.85 55.25 0.3M
2021-11-17 56.42 56.42 52.21 52.25 0.4M
2021-11-16 54.81 56.30 53.25 56.20 0.3M
2021-11-15 54.96 55.44 53.50 54.32 0.3M
2021-11-12 53.52 54.05 52.65 53.69 0.2M
2021-11-11 51.42 52.98 50.60 52.36 0.1M
2021-11-10 52.49 53.14 49.51 50.46 0.2M
2021-11-09 52.41 54.27 51.85 53.64 0.2M
2021-11-08 53.25 53.59 51.85 52.32 0.2M
2021-11-05 52.62 53.99 51.62 52.60 0.3M
2021-11-04 51.27 52.59 50.29 51.01 0.2M
2021-11-03 45.48 51.39 45.48 51.00 0.6M
2021-11-02 44.56 45.87 43.75 45.70 0.2M
2021-11-01 42.22 45.08 42.22 44.88 0.4M
2021-10-29 40.77 42.06 40.59 42.06 0.2M
2021-10-27 42.18 42.18 38.94 39.03 0.3M
2021-10-26 44.75 45.00 41.81 41.87 0.2M
2021-10-25 42.82 44.80 42.56 44.48 0.2M
2021-10-22 214.59 216.75 209.41 212.05 0.0M
2021-10-21 205.50 216.90 205.50 215.57 0.1M
2021-10-20 203.27 211.72 203.22 204.63 0.0M
2021-10-19 206.47 206.93 199.20 202.24 0.0M
2021-10-18 192.85 205.75 192.51 205.28 0.1M
2021-10-15 202.00 204.47 194.64 195.00 0.1M
2021-10-14 189.97 196.91 188.44 194.56 0.1M
2021-10-13 184.79 188.00 180.15 186.69 0.0M
2021-10-12 181.90 185.20 178.11 183.28 0.0M
2021-10-11 188.39 191.71 178.58 178.77 0.1M
2021-10-08 195.95 197.48 189.58 189.85 0.0M
2021-10-07 188.83 199.29 188.83 194.52 0.1M
2021-10-06 182.86 185.88 177.73 182.97 0.1M
2021-10-05 189.25 194.78 185.23 186.63 0.0M
2021-10-04 191.68 192.16 183.25 187.58 0.0M
2021-10-01 192.05 196.44 180.80 192.66 0.1M
2021-09-30 213.49 213.96 186.94 187.74 0.3M
2021-09-29 221.55 226.87 217.29 217.69 0.0M
2021-09-28 225.40 231.24 217.74 218.08 0.1M
2021-09-27 218.98 233.00 218.98 230.62 0.1M
2021-09-24 216.20 222.00 212.00 219.44 0.0M
2021-09-23 218.40 227.55 217.40 221.97 0.1M
2021-09-22 207.39 219.60 207.20 214.65 0.0M
2021-09-21 208.81 211.54 198.41 203.05 0.0M
2021-09-20 201.50 208.60 194.89 203.37 0.1M
2021-09-17 214.15 219.54 213.10 214.94 0.0M
2021-09-16 208.00 216.16 206.13 213.76 0.1M
2021-09-15 197.94 205.82 194.58 205.23 0.0M
2021-09-14 205.72 205.72 194.31 196.60 0.1M
2021-09-13 207.35 207.50 198.96 202.83 0.1M
2021-09-10 216.58 217.97 204.46 204.62 0.0M
2021-09-09 208.00 218.47 206.03 214.93 0.0M
2021-09-08 215.50 215.51 203.66 208.48 0.1M
2021-09-07 225.45 227.08 215.50 215.76 0.0M
2021-09-03 225.84 226.45 221.50 224.64 0.0M
2021-09-02 230.23 233.73 226.05 227.05 0.0M
2021-09-01 228.57 232.94 225.78 231.17 0.0M
2021-08-31 228.58 229.32 219.95 226.69 0.0M
2021-08-30 230.59 233.05 225.64 229.37 0.0M
2021-08-27 222.87 230.45 218.28 227.90 0.1M
2021-08-26 229.34 229.34 218.64 223.31 0.1M
2021-08-25 234.80 239.00 231.96 235.45 0.0M
2021-08-24 225.16 240.79 225.16 235.70 0.1M
2021-08-23 219.73 224.61 218.00 222.65 0.0M
2021-08-20 206.00 216.49 206.00 215.46 0.1M
2021-08-19 199.00 210.93 197.50 205.14 0.1M
2021-08-18 205.76 213.83 203.37 205.21 0.0M
2021-08-17 220.03 222.23 201.75 207.36 0.1M
2021-08-16 223.14 228.46 216.30 227.13 0.1M
2021-08-13 233.73 234.49 224.86 226.33 0.1M
2021-08-12 239.60 242.58 226.48 234.37 0.1M
2021-08-11 238.79 238.87 230.36 238.83 0.1M
2021-08-10 221.78 238.62 221.38 236.75 0.2M
2021-08-09 220.01 224.74 214.13 221.44 0.0M
2021-08-06 225.51 228.65 217.14 221.44 0.0M
2021-08-05 212.51 222.00 212.19 219.90 0.0M
2021-08-04 227.95 227.95 212.13 212.37 0.1M
2021-08-03 225.81 231.47 216.69 230.80 0.0M
2021-08-02 226.27 233.23 223.97 223.97 0.0M
2021-07-30 224.83 235.26 222.64 224.70 0.0M
2021-07-29 227.32 236.75 227.32 230.08 0.0M
2021-07-28 225.94 231.76 219.54 224.93 0.0M
2021-07-27 229.87 229.87 214.68 224.41 0.0M
2021-07-26 229.02 238.22 229.02 233.73 0.0M
2021-07-23 225.56 230.47 222.05 230.28 0.0M
2021-07-22 230.54 230.54 220.59 224.84 0.0M
2021-07-21 224.12 236.95 224.12 232.19 0.1M
2021-07-20 201.52 222.73 199.18 220.17 0.1M
2021-07-19 197.13 205.97 188.84 199.70 0.1M
2021-07-16 224.03 224.03 205.17 206.44 0.1M
2021-07-15 223.45 226.62 209.60 216.00 0.0M
2021-07-14 237.31 242.46 225.68 225.71 0.0M
2021-07-13 244.00 244.46 233.70 234.34 0.0M
2021-07-12 242.93 247.78 236.58 246.61 0.0M
2021-07-09 227.87 245.44 227.87 245.42 0.1M
2021-07-08 211.15 225.49 202.59 220.33 0.1M
2021-07-07 230.51 234.14 218.09 224.29 0.0M
2021-07-06 244.64 244.64 225.69 233.01 0.1M
2021-07-02 252.00 252.00 242.28 245.23 0.0M
2021-07-01 244.54 251.59 243.66 249.24 0.0M
2021-06-30 237.24 243.74 235.08 242.76 0.0M
2021-06-29 242.71 243.71 237.29 237.62 0.0M
2021-06-28 248.27 248.49 234.25 240.00 0.1M
2021-06-25 243.25 252.00 243.25 246.02 0.1M
2021-06-24 238.10 242.62 235.00 241.09 0.0M
2021-06-23 230.66 238.72 228.18 235.75 0.0M
2021-06-22 218.22 229.72 214.33 229.25 0.1M
2021-06-21 204.87 219.00 204.87 217.96 0.0M
2021-06-18 210.79 211.49 202.35 204.44 0.0M
2021-06-17 220.80 225.39 208.56 216.05 0.1M
2021-06-16 221.95 223.90 213.22 223.12 0.1M
2021-06-15 232.45 232.45 214.70 221.92 0.1M
2021-06-14 239.09 240.10 229.61 232.34 0.0M
2021-06-11 227.40 237.37 227.40 237.32 0.0M
2021-06-10 234.34 239.03 223.79 226.15 0.1M
2021-06-09 241.37 241.37 232.67 233.33 0.0M
2021-06-08 228.47 241.25 228.00 239.24 0.1M
2021-06-07 221.00 227.13 220.49 226.72 0.0M
2021-06-04 223.71 225.86 215.00 220.49 0.0M
2021-06-03 226.67 227.17 217.47 221.26 0.1M
2021-06-02 228.58 233.76 218.09 233.07 0.1M
2021-06-01 222.14 228.79 219.70 227.40 0.0M
2021-05-28 227.75 227.75 216.30 217.07 0.0M
2021-05-27 220.00 226.97 216.12 224.38 0.0M
2021-05-26 203.93 219.53 203.93 218.20 0.1M
2021-05-25 205.06 211.32 200.27 201.19 0.0M
2021-05-24 204.10 206.37 200.01 203.42 0.1M
2021-05-21 203.00 206.89 200.00 201.01 0.0M
2021-05-20 205.22 205.22 195.75 200.17 0.1M
2021-05-19 206.15 206.15 193.41 202.99 0.1M
2021-05-18 231.16 232.12 218.82 219.64 0.1M
2021-05-17 216.46 226.01 214.75 225.55 0.0M
2021-05-14 198.84 218.69 198.84 217.89 0.1M
2021-05-13 190.90 200.91 183.43 193.65 0.1M
2021-05-12 213.48 213.48 183.02 184.42 0.1M
2021-05-11 207.21 218.00 199.01 216.77 0.1M
2021-05-10 235.08 241.21 222.86 223.25 0.1M
2021-05-07 227.82 236.54 227.82 234.39 0.0M
2021-05-06 225.56 228.90 218.95 227.28 0.0M
2021-05-05 230.90 231.61 224.51 225.59 0.0M
2021-05-04 227.00 227.00 212.78 224.78 0.1M
2021-05-03 222.09 233.79 222.09 230.60 0.1M
2021-04-30 221.04 225.96 216.58 218.17 0.0M
2021-04-29 231.00 233.53 218.99 226.41 0.1M
2021-04-28 224.57 229.75 220.44 227.00 0.0M
2021-04-27 217.09 229.10 217.09 225.21 0.1M
2021-04-26 223.63 224.46 214.17 216.29 0.1M
2021-04-23 206.34 223.07 206.34 221.49 0.0M
2021-04-22 208.93 216.76 204.34 207.78 0.1M
2021-04-21 194.17 206.72 191.65 206.37 0.0M
2021-04-20 210.10 210.10 188.89 196.41 0.1M
2021-04-19 219.09 219.09 207.57 210.46 0.1M
2021-04-16 218.00 219.86 212.62 218.96 0.0M
2021-04-15 221.72 221.72 212.64 216.26 0.0M
2021-04-14 214.27 222.64 213.89 215.42 0.0M
2021-04-13 219.99 219.99 207.07 213.57 0.1M
2021-04-12 214.70 218.97 209.15 218.42 0.0M
2021-04-09 205.55 214.97 204.72 214.80 0.0M
2021-04-08 201.99 205.54 195.18 205.54 0.0M
2021-04-07 206.35 206.35 199.86 200.73 0.0M
2021-04-06 202.13 211.00 202.13 205.88 0.0M
2021-04-05 202.59 204.01 193.61 203.24 0.0M
2021-04-01 198.05 199.04 193.64 196.88 0.0M
2021-03-31 193.51 199.18 193.51 195.22 0.0M
2021-03-30 180.73 192.68 180.73 191.48 0.0M
2021-03-29 189.81 197.35 180.47 181.46 0.1M
2021-03-26 183.68 192.43 179.36 191.61 0.1M
2021-03-25 159.98 181.76 155.00 180.54 0.1M
2021-03-24 185.20 188.45 164.71 165.46 0.1M
2021-03-23 199.60 202.00 182.60 185.16 0.0M
2021-03-22 212.01 214.29 200.25 203.72 0.0M
2021-03-19 202.94 218.02 192.39 210.30 0.1M
2021-03-18 220.82 224.08 198.93 201.80 0.1M
2021-03-17 211.19 222.94 205.99 219.34 0.1M
2021-03-16 216.87 221.08 203.93 214.29 0.1M
2021-03-15 242.00 246.39 222.88 227.11 0.1M
2021-03-12 226.24 240.40 226.13 235.08 0.1M
2021-03-11 217.35 230.80 212.31 223.60 0.1M
2021-03-10 218.39 246.77 188.04 216.72 0.4M
2021-03-09 196.58 207.63 190.61 205.18 0.2M
2021-03-08 163.89 189.85 161.98 183.09 0.2M
2021-03-05 148.48 155.29 135.51 154.90 0.1M
2021-03-04 152.00 154.28 130.56 145.59 0.1M
2021-03-03 158.33 162.53 150.27 154.40 0.1M
2021-03-02 164.63 167.99 156.08 156.43 0.1M
2021-03-01 153.05 167.19 150.66 164.51 0.1M
2021-02-26 151.50 159.59 141.31 143.16 0.1M
2021-02-25 176.04 178.68 142.38 143.92 0.2M
2021-02-24 137.89 158.74 134.89 158.57 0.1M
2021-02-23 138.73 138.73 118.05 137.08 0.1M
2021-02-22 141.61 148.00 140.99 143.38 0.1M
2021-02-19 139.61 145.40 139.44 142.75 0.0M
2021-02-18 139.29 139.50 133.73 137.19 0.0M
2021-02-17 146.24 146.24 135.83 142.77 0.1M
2021-02-16 150.02 151.88 142.54 146.78 0.0M
2021-02-12 147.10 149.37 144.00 148.00 0.0M
2021-02-11 146.10 154.80 143.28 147.75 0.1M
2021-02-10 148.23 151.58 139.22 145.36 0.1M
2021-02-09 148.83 149.22 143.82 146.52 0.0M
2021-02-08 148.00 150.21 145.26 147.99 0.1M
2021-02-05 137.48 148.00 134.93 142.25 0.1M
2021-02-04 137.42 138.84 132.66 133.68 0.1M
2021-02-03 135.54 139.60 128.54 135.07 0.1M
2021-02-02 149.30 153.85 123.14 127.08 0.3M
2021-02-01 201.97 203.91 160.59 169.02 0.2M
2021-01-29 215.64 238.17 177.42 204.14 0.4M
2021-01-28 200.07 303.85 138.71 174.63 0.4M
2021-01-27 225.65 257.15 197.06 241.83 0.5M
2021-01-26 156.02 179.44 150.00 178.59 0.2M
2021-01-25 150.00 183.38 140.00 147.66 0.2M
2021-01-22 127.13 140.86 127.13 140.64 0.1M
2021-01-21 128.06 133.00 127.43 131.30 0.0M
2021-01-20 126.52 129.40 125.22 127.99 0.0M
2021-01-19 131.65 131.65 123.40 127.00 0.1M
2021-01-15 132.30 132.30 120.87 125.55 0.1M
2021-01-14 125.01 136.48 125.01 135.40 0.1M
2021-01-13 125.06 126.89 119.48 123.42 0.1M
2021-01-12 116.18 124.85 115.91 124.79 0.1M
2021-01-11 104.45 114.11 104.40 114.03 0.1M
2021-01-08 541.72 546.24 520.94 535.79 0.0M
2021-01-07 537.64 545.89 532.67 535.11 0.0M
2021-01-06 466.02 534.11 466.02 524.27 0.0M
2021-01-05 430.78 467.30 430.78 465.71 0.0M
2021-01-04 455.42 460.00 424.29 435.97 0.0M