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
2022-12-30 6.65 6.95 6.63 6.95 0.3M
2022-12-29 6.52 6.94 6.50 6.90 0.4M
2022-12-28 6.69 6.82 6.33 6.41 0.4M
2022-12-27 6.88 6.97 6.66 6.72 0.2M
2022-12-23 6.60 6.95 6.44 6.91 0.7M
2022-12-22 6.64 6.69 6.22 6.60 0.8M
2022-12-21 6.82 7.07 6.75 6.99 0.6M
2022-12-20 6.75 6.85 6.48 6.56 0.4M
2022-12-19 7.26 7.35 6.75 6.85 0.3M
2022-12-16 7.34 7.50 7.14 7.25 0.3M
2022-12-15 7.84 7.95 7.44 7.56 0.5M
2022-12-14 8.23 8.49 7.85 8.27 0.3M
2022-12-13 9.23 9.32 8.18 8.28 0.5M
2022-12-12 8.35 8.42 8.08 8.42 0.2M
2022-12-09 8.49 8.60 8.23 8.30 0.2M
2022-12-08 8.65 8.95 8.51 8.74 0.2M
2022-12-07 8.45 8.82 8.32 8.57 0.2M
2022-12-06 8.81 8.85 8.36 8.58 0.3M
2022-12-05 9.26 9.27 8.64 8.79 0.4M
2022-12-02 8.89 9.53 8.77 9.47 0.3M
2022-12-01 9.57 9.68 9.05 9.23 0.4M
2022-11-30 9.12 9.59 8.80 9.59 0.5M
2022-11-29 9.04 9.22 8.90 9.08 0.1M
2022-11-28 9.10 9.40 8.94 9.00 0.3M
2022-11-25 9.34 9.48 9.25 9.31 0.2M
2022-11-23 9.29 9.40 9.03 9.37 0.4M
2022-11-22 8.92 9.26 8.86 9.23 0.6M
2022-11-21 8.52 8.60 8.35 8.56 0.3M
2022-11-18 8.99 9.12 8.38 8.70 0.6M
2022-11-17 7.90 8.45 7.86 8.45 0.6M
2022-11-16 8.70 8.73 8.16 8.32 0.9M
2022-11-15 9.36 9.78 9.18 9.35 1.1M
2022-11-14 8.88 9.15 8.62 8.70 0.4M
2022-11-11 8.52 9.21 8.38 9.03 0.6M
2022-11-10 7.69 8.49 7.69 8.43 1.3M
2022-11-09 7.50 7.53 6.78 6.84 0.7M
2022-11-08 7.73 7.93 7.25 7.64 0.6M
2022-11-07 7.54 7.63 7.08 7.57 0.5M
2022-11-04 7.70 7.80 6.96 7.34 0.8M
2022-11-03 7.08 7.64 6.96 7.38 0.6M
2022-11-02 8.17 8.32 7.23 7.24 0.9M
2022-11-01 8.50 8.69 8.08 8.26 0.5M
2022-10-31 8.27 8.44 8.07 8.16 0.3M
2022-10-28 7.92 8.34 7.53 8.29 0.5M
2022-10-27 8.00 8.32 7.85 7.94 0.4M
2022-10-26 7.89 8.32 7.68 7.82 0.7M
2022-10-25 6.99 7.95 6.99 7.84 0.7M
2022-10-24 6.92 7.07 6.52 7.03 0.4M
2022-10-21 6.26 6.81 6.24 6.80 0.7M
2022-10-20 6.54 6.98 6.24 6.30 0.4M
2022-10-19 6.88 7.07 6.26 6.54 0.6M
2022-10-18 7.33 7.56 6.94 7.17 0.5M
2022-10-17 6.70 6.95 6.69 6.84 0.4M
2022-10-14 7.17 7.28 6.31 6.34 0.4M
2022-10-13 6.25 7.14 5.98 6.99 0.5M
2022-10-12 6.80 6.90 6.58 6.73 0.2M
2022-10-11 6.51 7.19 6.32 6.80 0.8M
2022-10-10 6.75 6.77 6.31 6.58 0.3M
2022-10-07 6.86 6.91 6.47 6.62 0.5M
2022-10-06 7.23 7.61 7.03 7.16 0.3M
2022-10-05 7.05 7.44 6.80 7.30 0.4M
2022-10-04 7.02 7.47 7.02 7.47 0.9M
2022-10-03 6.37 6.73 6.04 6.59 0.5M
2022-09-30 6.25 6.62 5.76 6.14 0.8M
2022-09-29 6.99 7.03 6.23 6.40 1.0M
2022-09-28 6.79 7.57 6.79 7.46 0.7M
2022-09-27 6.81 7.06 6.49 6.75 0.6M
2022-09-26 6.88 7.24 6.52 6.55 0.7M
2022-09-23 6.83 6.95 6.49 6.89 0.6M
2022-09-22 7.72 7.73 7.05 7.13 0.9M
2022-09-21 8.08 8.57 7.73 7.75 0.4M
2022-09-20 8.49 8.49 7.73 7.99 0.6M
2022-09-19 8.17 8.69 8.15 8.68 0.3M
2022-09-16 8.31 8.64 8.11 8.37 0.4M
2022-09-15 8.62 9.22 8.53 8.72 0.6M
2022-09-14 8.80 8.83 8.22 8.67 0.3M
2022-09-13 9.57 9.66 8.60 8.72 0.6M
2022-09-12 10.21 10.79 10.18 10.53 0.8M
2022-09-09 9.44 10.05 9.35 10.00 0.5M
2022-09-08 8.95 9.29 8.63 9.29 0.3M
2022-09-07 8.50 9.38 8.50 9.33 0.6M
2022-09-06 8.71 8.84 8.13 8.50 0.3M
2022-09-02 9.25 9.27 8.47 8.67 0.4M
2022-09-01 8.74 8.90 8.32 8.90 0.4M
2022-08-31 9.60 9.60 8.90 8.96 0.5M
2022-08-30 10.08 10.18 9.25 9.48 0.4M
2022-08-29 9.70 10.04 9.45 9.78 0.3M
2022-08-26 11.21 11.30 9.91 9.95 0.5M
2022-08-25 10.45 11.25 10.20 11.03 0.3M
2022-08-24 10.65 10.91 10.25 10.48 0.3M
2022-08-23 10.92 11.41 10.76 10.76 0.2M
2022-08-22 11.30 11.30 10.66 10.81 0.5M
2022-08-19 12.71 12.85 11.68 11.92 0.5M
2022-08-18 13.32 13.37 12.73 13.18 0.4M
2022-08-17 14.07 14.20 13.15 13.49 0.8M
2022-08-16 13.22 15.49 13.22 14.71 1.2M
2022-08-15 12.82 13.21 12.71 13.15 0.3M
2022-08-12 12.78 13.10 12.22 13.08 0.5M
2022-08-11 12.32 13.33 12.32 12.47 1.0M
2022-08-10 11.65 12.11 11.41 11.79 0.5M
2022-08-09 11.81 11.92 10.55 10.75 0.6M
2022-08-08 11.21 12.87 11.21 12.08 0.7M
2022-08-05 10.19 11.10 10.13 10.89 0.3M
2022-08-04 10.75 11.07 10.53 10.60 0.4M
2022-08-03 10.11 10.83 10.05 10.65 0.4M
2022-08-02 9.88 10.21 9.60 9.81 0.3M
2022-08-01 9.34 10.23 9.19 10.11 0.4M
2022-07-29 9.25 9.49 8.93 9.45 0.4M
2022-07-28 8.79 9.27 8.23 9.23 0.4M
2022-07-27 8.35 8.83 7.90 8.70 0.5M
2022-07-26 8.36 8.40 8.03 8.10 0.5M
2022-07-25 9.71 9.71 9.12 9.28 0.2M
2022-07-22 10.15 10.66 9.38 9.64 0.3M
2022-07-21 9.94 10.15 9.42 10.15 0.3M
2022-07-20 9.51 10.13 9.20 10.09 0.5M
2022-07-19 9.06 9.64 8.94 9.56 0.9M
2022-07-18 8.55 9.26 8.54 8.70 0.6M
2022-07-15 8.18 8.26 7.79 8.24 1.2M
2022-07-14 7.65 7.81 7.44 7.73 0.3M
2022-07-13 7.67 8.23 7.58 8.04 0.2M
2022-07-12 8.02 8.39 7.88 8.06 0.2M
2022-07-11 8.50 8.58 7.97 8.03 0.2M
2022-07-08 8.63 9.01 8.27 8.67 0.4M
2022-07-07 8.09 8.87 8.05 8.82 0.6M
2022-07-06 8.42 8.72 7.76 7.95 0.5M
2022-07-05 7.41 8.55 7.28 8.52 0.5M
2022-07-01 7.41 7.81 7.19 7.71 0.4M
2022-06-30 7.79 7.89 7.17 7.51 0.6M
2022-06-29 8.67 8.69 7.94 8.17 0.4M
2022-06-28 9.96 10.25 8.75 8.76 0.4M
2022-06-27 10.50 10.65 9.70 9.82 0.3M
2022-06-24 9.49 10.38 9.45 10.33 0.4M
2022-06-23 8.84 9.35 8.66 9.32 0.2M
2022-06-22 8.37 9.09 8.34 8.67 0.5M
2022-06-21 8.80 9.33 8.73 8.80 0.2M
2022-06-17 8.08 8.62 7.91 8.46 0.4M
2022-06-16 8.65 8.74 7.82 8.03 0.3M
2022-06-15 9.14 9.82 8.96 9.43 0.3M
2022-06-14 8.87 9.29 8.69 8.90 0.2M
2022-06-13 9.03 9.44 8.43 8.71 0.5M
2022-06-10 10.40 10.75 9.91 9.99 0.3M
2022-06-09 11.45 11.73 11.14 11.16 0.2M
2022-06-08 11.35 12.03 11.11 11.52 0.2M
2022-06-07 10.82 11.65 10.51 11.55 0.3M
2022-06-06 11.58 11.72 10.88 11.37 0.5M
2022-06-03 11.27 11.60 10.95 11.17 0.3M
2022-06-02 10.91 11.82 10.73 11.72 0.3M
2022-06-01 11.62 11.83 10.48 10.77 0.3M
2022-05-31 11.91 11.94 11.06 11.36 0.5M
2022-05-27 11.45 12.14 11.40 12.10 0.8M
2022-05-26 10.56 11.73 10.56 11.45 1.6M
2022-05-25 8.17 10.17 8.14 10.01 1.8M
2022-05-24 8.70 8.73 7.81 8.31 0.9M
2022-05-23 9.43 9.46 8.74 9.25 0.9M
2022-05-20 10.18 10.24 8.31 9.29 1.2M
2022-05-19 9.72 10.55 9.30 9.98 0.7M
2022-05-18 11.94 11.97 9.59 10.00 1.1M
2022-05-17 12.90 13.42 12.13 13.27 0.2M
2022-05-16 12.79 13.09 12.25 12.46 0.2M
2022-05-13 12.42 13.16 12.33 12.90 0.3M
2022-05-12 10.51 12.41 10.43 11.74 0.4M
2022-05-11 12.21 12.69 10.59 10.71 0.5M
2022-05-10 13.39 13.67 11.28 12.11 0.2M
2022-05-09 13.32 13.75 12.50 12.77 0.2M
2022-05-06 14.83 15.09 13.31 14.17 0.2M
2022-05-05 16.79 16.92 14.51 15.29 0.4M
2022-05-04 16.34 17.83 15.27 17.80 0.3M
2022-05-03 16.18 16.65 15.72 16.45 0.2M
2022-05-02 14.95 16.25 14.58 16.25 0.2M
2022-04-29 16.12 16.73 14.75 14.90 0.2M
2022-04-28 16.13 17.02 14.91 16.67 0.4M
2022-04-27 15.95 16.61 15.23 15.74 0.2M
2022-04-26 17.13 17.21 15.85 15.88 0.2M
2022-04-25 16.33 17.70 16.12 17.67 0.2M
2022-04-22 18.50 18.67 16.72 16.90 0.5M
2022-04-21 21.01 21.25 18.73 19.16 0.3M
2022-04-20 21.55 21.67 20.37 20.44 0.2M
2022-04-19 19.19 21.60 19.18 21.32 0.4M
2022-04-18 19.34 19.63 18.61 19.15 0.1M
2022-04-14 20.34 20.90 19.56 19.64 0.1M
2022-04-13 19.01 20.35 18.81 20.20 0.2M
2022-04-12 20.19 21.33 18.78 18.99 0.2M
2022-04-11 18.86 20.71 18.70 19.37 0.2M
2022-04-08 18.54 20.04 18.13 19.25 0.3M
2022-04-07 18.11 18.79 17.01 18.60 0.2M
2022-04-06 18.46 18.63 17.23 18.29 0.2M
2022-04-05 20.25 20.76 18.98 19.18 0.2M
2022-04-04 19.15 20.69 18.86 20.43 0.3M
2022-04-01 19.44 19.65 18.57 18.92 0.3M
2022-03-31 21.22 21.22 19.06 19.20 0.6M
2022-03-30 23.32 23.38 20.76 21.04 0.4M
2022-03-29 22.28 24.53 22.28 24.12 0.4M
2022-03-28 20.89 21.57 20.00 21.57 0.1M
2022-03-25 21.93 22.01 20.44 20.89 0.1M
2022-03-24 21.60 21.86 20.53 21.86 0.1M
2022-03-23 22.12 22.50 21.08 21.17 0.1M
2022-03-22 21.56 22.75 21.56 22.57 0.1M
2022-03-21 22.68 23.01 20.65 21.20 0.1M
2022-03-18 21.46 22.73 21.31 22.62 0.2M
2022-03-17 20.52 21.96 20.20 21.85 0.2M
2022-03-16 19.26 21.05 19.08 20.92 0.4M
2022-03-15 17.38 18.82 17.38 18.71 0.1M
2022-03-14 17.99 18.57 16.98 17.24 0.2M
2022-03-11 19.64 19.90 17.78 17.82 0.3M
2022-03-10 18.59 19.43 18.08 19.36 0.2M
2022-03-09 19.34 20.05 19.20 19.36 0.2M
2022-03-08 17.20 20.00 17.06 18.30 0.3M
2022-03-07 19.64 20.18 17.10 17.20 0.3M
2022-03-04 20.43 20.66 18.94 19.74 0.2M
2022-03-03 22.19 22.19 20.18 21.03 0.2M
2022-03-02 20.02 22.25 19.80 21.82 0.3M
2022-03-01 21.21 21.65 19.22 19.69 0.2M
2022-02-28 20.42 21.74 20.29 21.30 0.3M
2022-02-25 20.46 21.40 18.99 21.40 0.3M
2022-02-24 16.01 20.44 15.82 20.34 0.5M
2022-02-23 20.18 20.21 18.07 18.21 0.4M
2022-02-22 21.75 22.37 19.30 19.62 0.3M
2022-02-18 22.36 23.60 21.83 22.16 0.2M
2022-02-17 24.21 24.67 22.45 22.74 0.2M
2022-02-16 25.19 25.36 23.85 24.65 0.3M
2022-02-15 24.33 25.67 24.21 25.55 0.3M
2022-02-14 23.60 24.23 22.71 23.23 0.2M
2022-02-11 25.22 25.70 23.23 23.63 0.2M
2022-02-10 25.45 27.55 24.66 25.13 0.4M
2022-02-09 26.04 26.92 25.90 26.87 0.4M
2022-02-08 23.24 25.61 23.24 25.29 0.3M
2022-02-07 23.19 24.25 22.56 23.31 0.2M
2022-02-04 23.07 23.55 21.11 22.98 0.5M
2022-02-03 23.98 24.82 22.58 22.85 0.4M
2022-02-02 27.34 27.38 24.03 24.85 0.3M
2022-02-01 26.26 27.20 24.86 27.09 0.3M
2022-01-31 23.08 26.05 23.04 26.05 0.3M
2022-01-28 22.46 23.36 20.76 23.36 0.3M
2022-01-27 24.08 25.11 22.39 22.73 0.3M
2022-01-26 26.51 26.71 22.73 23.34 0.3M
2022-01-25 25.03 26.46 23.94 25.28 0.2M
2022-01-24 21.48 26.77 21.01 26.53 0.7M
2022-01-21 23.06 24.20 21.76 22.56 0.4M
2022-01-20 26.78 28.16 23.34 23.59 0.3M
2022-01-19 27.09 27.90 26.16 26.29 0.2M
2022-01-18 27.90 28.05 26.48 26.84 0.4M
2022-01-14 29.59 30.28 26.98 28.73 0.5M
2022-01-13 31.85 32.44 30.33 30.62 0.2M
2022-01-12 32.95 33.59 30.54 31.31 0.3M
2022-01-11 30.88 32.71 30.34 32.57 0.3M
2022-01-10 31.58 31.70 27.93 31.00 0.6M
2022-01-07 33.86 34.82 32.27 32.67 0.2M
2022-01-06 33.80 34.76 31.88 33.90 0.3M
2022-01-05 36.98 37.54 33.20 33.27 0.3M
2022-01-04 38.00 38.70 36.11 37.07 0.4M
2022-01-03 37.20 39.66 37.20 37.88 0.4M