Direxion Daily Small Cap Bear 3X Shares (TZA)

TZA
🏛️ 墨西哥 →
151.65
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
2025-09-26 155.00 155.00 151.65 151.65 0.0M
2025-09-25 156.00 159.59 156.00 157.52 0.0M
2025-09-24 150.90 151.10 149.50 151.10 0.0M
2025-09-23 141.14 147.50 141.14 146.77 0.0M
2025-09-22 150.00 150.00 147.00 147.33 0.0M
2025-09-19 147.00 150.00 147.00 150.00 0.0M
2025-09-18 152.50 152.50 146.10 147.00 0.0M
2025-09-17 157.20 157.20 150.00 154.50 0.0M
2025-09-15 158.00 158.00 157.20 157.20 0.0M
2025-09-12 158.90 158.90 158.90 158.90 0.0M
2025-09-11 165.00 165.00 157.00 158.10 0.0M
2025-09-08 170.00 170.00 165.00 165.00 0.0M
2025-09-05 171.00 171.00 166.00 169.32 0.0M
2025-09-04 171.00 171.00 171.00 171.00 0.0M
2025-09-03 175.00 175.00 172.80 174.00 0.0M
2025-09-02 176.65 177.00 173.00 175.00 0.0M
2025-08-29 167.00 167.00 167.00 167.00 0.0M
2025-08-27 169.00 169.00 167.00 167.00 0.0M
2025-08-26 173.50 175.00 171.00 171.00 0.0M
2025-08-25 170.00 173.50 170.00 173.50 0.0M
2025-08-22 186.01 186.01 167.50 169.50 0.0M
2025-08-21 193.55 193.55 193.55 193.55 0.0M
2025-08-20 194.00 195.00 193.00 195.00 0.0M
2025-08-19 190.00 200.00 188.00 200.00 0.0M
2025-08-18 190.20 200.00 189.00 190.00 0.0M
2025-08-15 190.20 190.20 190.20 190.20 0.0M
2025-08-14 190.20 190.20 190.20 190.20 0.0M
2025-08-13 188.00 188.00 185.99 185.99 0.0M
2025-08-12 198.06 198.06 190.00 190.00 0.0M
2025-08-07 211.75 211.75 211.75 211.75 0.0M
2025-08-05 220.00 220.00 220.00 220.00 0.0M
2025-08-01 225.00 229.60 223.50 226.25 0.0M
2025-07-31 209.95 212.50 209.95 212.50 0.0M
2025-07-28 197.25 200.00 197.25 200.00 0.0M
2025-07-25 194.85 194.85 194.85 194.85 0.0M
2025-07-23 200.00 200.00 193.00 195.00 0.0M
2025-07-22 197.00 200.00 197.00 200.00 0.0M
2025-07-18 199.00 199.00 197.00 197.00 0.0M
2025-07-17 213.00 213.00 198.80 199.00 0.0M
2025-07-16 209.75 213.00 206.00 206.00 0.0M
2025-07-15 201.00 212.00 201.00 212.00 0.0M
2025-07-14 204.00 206.00 204.00 206.00 0.0M
2025-07-11 202.00 204.00 202.00 204.00 0.0M
2025-07-10 200.25 200.25 193.00 193.66 0.0M
2025-07-09 204.00 205.00 200.00 205.00 0.0M
2025-07-08 206.00 206.00 205.00 205.00 0.0M
2025-07-07 205.00 210.00 202.00 210.00 0.0M
2025-07-03 208.62 208.62 201.00 201.00 0.0M
2025-07-02 211.00 211.25 208.61 208.62 0.0M
2025-07-01 226.06 226.06 226.02 226.02 0.0M
2025-06-27 230.05 237.85 226.05 237.85 0.0M
2025-06-26 231.00 233.25 230.00 231.92 0.0M
2025-06-25 237.00 237.00 237.00 237.00 0.0M
2025-06-23 255.00 255.00 243.25 243.25 0.0M
2025-06-20 250.16 250.16 250.16 250.16 0.0M
2025-06-18 243.40 244.73 243.40 244.73 0.0M
2025-06-13 243.00 252.00 243.00 250.00 0.0M
2025-06-11 235.64 235.64 235.64 235.64 0.0M
2025-06-10 234.00 234.00 233.00 233.00 0.0M
2025-06-09 236.00 236.00 236.00 236.00 0.0M
2025-06-06 246.01 246.01 246.01 246.01 0.0M
2025-06-05 258.61 258.61 252.00 252.00 0.0M
2025-05-27 268.00 268.00 259.75 261.00 0.0M
2025-05-23 287.00 287.00 279.10 279.50 0.0M
2025-05-22 276.00 276.60 275.00 275.00 0.0M
2025-05-21 264.00 267.00 264.00 267.00 0.0M
2025-05-20 253.00 258.70 253.00 257.00 0.0M
2025-05-19 264.00 264.00 257.00 257.00 0.0M
2025-05-15 270.00 270.00 263.80 263.80 0.0M
2025-05-14 270.00 270.00 265.00 265.00 0.0M
2025-05-13 260.00 260.00 260.00 260.00 0.0M
2025-05-12 257.75 257.75 257.75 257.75 0.0M
2025-05-09 288.00 288.00 288.00 288.00 0.0M
2025-05-08 288.00 288.00 286.82 286.82 0.0M
2025-05-07 308.90 308.90 308.90 308.90 0.0M
2025-05-02 302.90 302.90 302.90 302.90 0.0M
2025-04-30 335.00 335.00 322.85 322.85 0.0M
2025-04-28 331.00 331.00 331.00 331.00 0.0M
2025-04-24 331.23 331.23 330.23 330.23 0.0M
2025-04-23 335.00 335.00 319.30 321.50 0.0M
2025-04-22 373.00 375.00 373.00 375.00 0.0M
2025-04-21 391.00 406.00 389.00 406.00 0.0M
2025-04-16 383.00 395.00 380.00 390.00 0.0M
2025-04-15 380.00 380.00 380.00 380.00 0.0M
2025-04-14 377.17 380.00 377.17 380.00 0.0M
2025-04-11 437.00 437.00 437.00 437.00 0.0M
2025-04-10 425.90 445.00 425.90 430.00 0.0M
2025-04-09 532.50 532.50 358.00 358.00 0.0M
2025-04-08 464.00 505.00 464.00 505.00 0.0M
2025-04-07 474.99 474.99 440.00 465.00 0.0M
2025-04-04 399.00 454.03 399.00 453.03 0.0M
2025-04-02 344.10 344.10 336.58 336.58 0.0M
2025-04-01 354.90 354.90 347.00 347.00 0.0M
2025-03-31 353.00 370.00 353.00 356.00 0.0M
2025-03-28 335.10 360.00 335.10 346.00 0.0M
2025-03-27 322.00 322.00 322.00 322.00 0.0M
2025-03-25 301.50 301.50 301.50 301.50 0.0M
2025-03-24 308.00 308.00 305.00 305.00 0.0M
2025-03-20 313.00 318.00 313.00 318.00 0.0M
2025-03-18 332.50 332.50 332.50 332.50 0.0M
2025-03-13 360.00 365.00 355.00 355.00 0.0M
2025-03-12 343.60 350.00 343.60 344.29 0.0M
2025-03-11 349.00 375.00 340.00 345.00 0.0M
2025-03-10 350.00 360.00 349.00 349.88 0.0M
2025-03-07 334.00 338.00 327.00 330.70 0.0M
2025-03-06 319.33 326.00 319.33 326.00 0.0M
2025-03-05 320.00 325.00 320.00 325.00 0.0M
2025-03-04 339.50 342.51 339.50 340.00 0.0M
2025-03-03 296.00 312.81 296.00 312.81 0.0M
2025-02-28 300.60 303.50 295.00 295.00 0.0M
2025-02-27 288.00 302.00 288.00 301.50 0.0M
2025-02-26 291.00 291.00 291.00 291.00 0.0M
2025-02-25 284.00 293.30 284.00 284.25 0.0M
2025-02-24 276.60 285.00 276.60 284.00 0.0M
2025-02-21 273.00 277.00 271.50 276.86 0.0M
2025-02-20 254.71 254.71 253.00 253.00 0.0M
2025-02-18 243.20 243.20 243.20 243.20 0.0M
2025-02-13 254.00 254.00 247.21 247.21 0.0M
2025-02-12 263.00 263.00 260.00 262.00 0.0M
2025-02-11 250.00 253.00 249.00 251.00 0.0M
2025-02-10 246.12 246.12 246.12 246.12 0.0M
2025-02-07 238.00 252.00 238.00 250.15 0.0M
2025-02-06 238.58 245.00 238.00 240.75 0.0M
2025-02-05 239.25 239.25 239.25 239.25 0.0M
2025-02-04 250.00 250.00 245.06 245.06 0.0M
2025-01-31 238.99 249.50 237.00 249.50 0.0M
2025-01-30 238.99 238.99 238.05 238.77 0.0M
2025-01-29 253.00 255.00 253.00 255.00 0.0M
2025-01-28 249.00 249.00 249.00 249.00 0.0M
2025-01-27 245.00 251.40 241.00 251.40 0.0M
2025-01-24 238.00 238.00 237.00 237.25 0.0M
2025-01-23 243.00 244.00 237.66 237.66 0.0M
2025-01-22 239.00 243.00 239.00 240.99 0.0M
2025-01-16 257.90 259.00 257.90 259.00 0.0M
2025-01-15 252.50 255.50 252.50 255.50 0.0M
2025-01-14 271.00 276.00 270.00 270.70 0.0M
2025-01-13 291.00 296.20 291.00 294.00 0.0M
2025-01-10 280.00 280.00 280.00 280.00 0.0M
2025-01-08 271.60 271.60 264.00 264.00 0.0M
2025-01-06 243.00 243.00 243.00 243.00 0.0M
2025-01-03 266.00 266.00 266.00 266.00 0.0M
2025-01-02 265.00 269.30 261.00 269.00 0.0M