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
2023-12-29 327.60 338.10 327.60 338.10 0.0M
2023-12-28 321.45 330.00 321.45 325.50 0.0M
2023-12-27 317.50 317.50 316.50 316.50 0.0M
2023-12-26 341.85 341.85 320.00 320.00 0.0M
2023-12-22 338.00 353.00 335.00 335.30 0.0M
2023-12-21 351.50 355.00 351.50 355.00 0.0M
2023-12-20 344.00 368.70 339.50 365.80 0.0M
2023-12-19 367.55 367.55 345.80 346.54 0.0M
2023-12-18 366.00 366.00 366.00 366.00 0.0M
2023-12-15 360.00 360.00 360.00 360.00 0.0M
2023-12-14 372.00 372.00 366.00 371.00 0.0M
2023-12-13 410.00 410.00 395.00 395.00 0.0M
2023-12-11 441.00 441.20 440.00 441.20 0.0M
2023-12-06 458.32 458.32 446.00 451.70 0.0M
2023-12-05 456.90 459.50 456.90 459.50 0.0M
2023-12-04 456.00 456.00 450.00 450.00 0.0M
2023-12-01 470.00 470.00 455.00 456.00 0.0M
2023-11-30 497.00 497.00 497.00 497.00 0.0M
2023-11-29 494.75 494.75 494.75 494.75 0.0M
2023-11-28 510.00 510.00 500.00 507.50 0.0M
2023-11-27 504.50 504.50 504.50 504.50 0.0M
2023-11-24 492.25 492.25 492.25 492.25 0.0M
2023-11-22 506.00 506.00 506.00 506.00 0.0M
2023-11-21 507.50 507.50 507.50 507.50 0.0M
2023-11-16 521.50 532.00 521.50 532.00 0.0M
2023-11-15 510.00 510.00 510.00 510.00 0.0M
2023-11-14 545.00 545.00 515.00 515.00 0.0M
2023-11-13 615.70 616.00 612.13 615.00 0.0M
2023-11-09 631.75 631.75 631.75 631.75 0.0M
2023-11-08 600.80 600.80 600.80 600.80 0.0M
2023-11-07 589.00 589.00 580.11 580.11 0.0M
2023-11-06 576.75 581.00 576.75 581.00 0.0M
2023-11-03 562.00 570.00 560.00 560.00 0.0M
2023-11-01 691.50 691.50 691.50 691.50 0.0M
2023-10-31 701.00 706.00 691.50 691.50 0.0M
2023-10-30 690.50 690.50 690.50 690.50 0.0M
2023-10-27 715.00 715.00 715.00 715.00 0.0M
2023-10-26 703.00 703.00 703.00 703.00 0.0M
2023-10-25 704.50 708.50 704.50 708.50 0.0M
2023-10-24 659.33 659.33 659.33 659.33 0.0M
2023-10-18 599.00 619.00 599.00 619.00 0.0M
2023-10-17 572.00 572.00 558.55 570.00 0.0M
2023-10-16 610.00 610.00 588.00 588.00 0.0M
2023-10-13 625.50 625.50 625.50 625.50 0.0M
2023-10-12 579.20 600.25 579.20 600.25 0.0M
2023-10-06 595.00 595.70 595.00 595.70 0.0M
2023-10-03 616.30 616.30 616.30 616.30 0.0M
2023-10-02 557.00 576.00 556.00 575.40 0.0M
2023-09-29 532.00 532.00 532.00 532.00 0.0M
2023-09-27 545.00 545.00 545.00 545.00 0.0M
2023-09-26 547.00 547.00 547.00 547.00 0.0M
2023-09-25 542.50 542.50 537.50 537.50 0.0M
2023-09-21 528.05 528.05 527.00 527.00 0.0M
2023-09-19 494.60 494.60 494.60 494.60 0.0M
2023-09-15 482.50 482.50 482.50 482.50 0.0M
2023-09-14 467.50 473.00 467.00 473.00 0.0M
2023-09-11 478.50 478.50 478.50 478.50 0.0M
2023-09-08 491.00 493.75 491.00 493.41 0.0M
2023-09-07 489.50 490.00 489.50 490.00 0.0M
2023-09-06 470.00 481.00 470.00 481.00 0.0M
2023-09-05 458.00 460.00 458.00 460.00 0.0M
2023-09-01 425.00 431.00 425.00 431.00 0.0M
2023-08-29 450.00 450.00 437.75 438.00 0.0M
2023-08-28 447.50 455.00 447.50 455.00 0.0M
2023-08-24 464.00 466.50 464.00 466.50 0.0M
2023-08-18 456.01 456.01 456.01 456.01 0.0M
2023-08-17 477.99 477.99 477.99 477.99 0.0M
2023-08-16 451.75 451.75 451.75 451.75 0.0M
2023-08-15 446.00 446.00 446.00 446.00 0.0M
2023-08-14 438.70 438.70 428.00 428.00 0.0M
2023-08-11 426.00 426.00 426.00 426.00 0.0M
2023-08-10 425.00 427.50 425.00 427.50 0.0M
2023-08-09 412.01 412.01 412.01 412.01 0.0M
2023-08-08 425.00 427.00 410.00 410.04 0.0M
2023-08-03 414.00 414.00 414.00 414.00 0.0M
2023-08-02 401.00 401.00 401.00 401.00 0.0M
2023-08-01 380.00 380.00 377.00 377.00 0.0M
2023-07-31 372.00 376.00 371.00 373.00 0.0M
2023-07-26 387.00 399.49 384.00 384.00 0.0M
2023-07-24 389.00 389.00 389.00 389.00 0.0M
2023-07-21 399.00 399.00 399.00 399.00 0.0M
2023-07-20 391.70 391.70 391.70 391.70 0.0M
2023-07-19 381.00 381.00 381.00 381.00 0.0M
2023-07-18 387.00 387.00 382.70 384.00 0.0M
2023-07-17 402.00 402.00 402.00 402.00 0.0M
2023-07-13 403.00 403.00 402.00 402.00 0.0M
2023-07-12 433.00 433.00 407.00 410.00 0.0M
2023-07-11 437.00 437.00 433.00 433.00 0.0M
2023-07-10 444.00 444.40 444.00 444.40 0.0M
2023-07-07 471.00 471.00 459.00 463.32 0.0M
2023-07-06 493.00 500.00 493.00 500.00 0.0M
2023-06-30 445.00 445.00 442.00 442.00 0.0M
2023-06-29 454.00 455.00 454.00 455.00 0.0M
2023-06-28 473.00 473.00 473.00 473.00 0.0M
2023-06-27 476.00 476.00 474.00 474.00 0.0M
2023-06-26 502.33 502.33 491.00 491.00 0.0M
2023-06-23 498.00 498.00 496.50 496.50 0.0M
2023-06-22 478.00 479.00 478.00 479.00 0.0M
2023-06-21 474.10 474.37 474.10 474.37 0.0M
2023-06-20 477.00 477.00 477.00 477.00 0.0M
2023-06-16 464.00 464.00 464.00 464.00 0.0M
2023-06-15 464.00 464.00 464.00 464.00 0.0M
2023-06-14 452.00 470.00 452.00 468.00 0.0M
2023-06-13 449.00 449.00 447.00 447.00 0.0M
2023-06-09 477.00 477.00 464.00 474.00 0.0M
2023-06-08 475.00 477.00 475.00 477.00 0.0M
2023-06-07 459.50 469.00 456.00 456.05 0.0M
2023-06-06 496.50 496.50 485.00 486.00 0.0M
2023-06-05 528.00 530.50 526.00 530.50 0.0M
2023-06-02 541.00 541.00 517.00 517.00 0.0M
2023-06-01 581.00 581.00 573.00 573.00 0.0M
2023-05-31 602.00 603.00 598.00 598.00 0.0M
2023-05-30 580.00 580.00 580.00 580.00 0.0M
2023-05-26 582.00 582.00 577.00 577.00 0.0M
2023-05-24 581.50 581.50 573.10 573.10 0.0M
2023-05-23 545.00 545.00 540.00 540.00 0.0M
2023-05-11 603.00 610.00 603.00 610.00 0.0M
2023-05-05 630.00 630.00 589.50 589.50 0.0M
2023-05-04 640.00 654.00 640.00 654.00 0.0M
2023-04-28 603.00 603.00 603.00 603.00 0.0M
2023-04-26 618.00 618.00 618.00 618.00 0.0M
2023-04-25 590.00 609.00 589.11 609.00 0.0M
2023-04-24 575.97 575.97 575.97 575.97 0.0M
2023-04-19 577.70 577.70 577.70 577.70 0.0M
2023-04-18 552.70 571.00 551.00 569.70 0.0M
2023-04-17 574.80 575.00 574.80 575.00 0.0M
2023-04-14 563.10 588.53 558.60 585.75 0.0M
2023-04-13 565.00 565.00 562.00 562.00 0.0M
2023-04-12 576.00 580.00 576.00 580.00 0.0M
2023-04-11 589.00 589.00 577.00 580.00 0.0M
2023-04-05 610.10 628.00 604.60 621.90 0.0M
2023-04-04 598.60 598.60 588.00 598.60 0.0M
2023-04-03 574.00 574.00 574.00 574.00 0.0M
2023-03-31 577.00 577.00 577.00 577.00 0.0M
2023-03-30 580.00 580.00 580.00 580.00 0.0M
2023-03-27 618.70 630.00 618.70 629.00 0.0M
2023-03-24 693.00 694.50 663.00 663.00 0.0M
2023-03-23 672.30 672.30 665.70 671.33 0.0M
2023-03-22 617.00 617.00 617.00 617.00 0.0M
2023-03-21 601.30 601.30 601.30 601.30 0.0M
2023-03-17 658.00 686.60 658.00 686.60 0.0M
2023-03-16 693.00 700.00 690.00 700.00 0.0M
2023-03-15 680.00 684.00 680.00 684.00 0.0M
2023-03-14 600.00 633.00 600.00 633.00 0.0M
2023-03-13 673.00 685.00 658.00 658.00 0.0M
2023-03-10 612.00 629.00 612.00 629.00 0.0M
2023-03-07 517.20 517.20 517.20 517.20 0.0M
2023-03-06 485.50 489.00 485.50 489.00 0.0M
2023-03-03 500.00 500.00 472.50 472.50 0.0M
2023-03-02 517.00 520.00 517.00 520.00 0.0M
2023-02-28 499.00 499.00 499.00 499.00 0.0M
2023-02-24 519.00 519.00 519.00 519.00 0.0M
2023-02-23 499.55 499.55 499.55 499.55 0.0M
2023-02-21 502.00 511.00 502.00 511.00 0.0M
2023-02-17 490.00 490.00 490.00 490.00 0.0M
2023-02-14 490.00 490.00 490.00 490.00 0.0M
2023-02-09 488.00 510.00 488.00 510.00 0.0M
2023-02-08 485.00 485.00 485.00 485.00 0.0M
2023-02-03 461.40 461.40 443.20 443.20 0.0M
2023-02-01 501.00 501.00 470.00 470.00 0.0M
2023-01-31 507.00 510.00 501.00 501.00 0.0M
2023-01-27 514.00 514.00 510.00 510.00 0.0M
2023-01-26 514.00 514.00 514.00 514.00 0.0M
2023-01-25 554.00 560.40 538.00 538.07 0.0M
2023-01-23 532.10 532.10 532.10 532.10 0.0M
2023-01-20 586.00 586.00 586.00 586.00 0.0M
2023-01-19 576.00 594.00 576.00 581.00 0.0M
2023-01-18 555.00 564.30 555.00 564.30 0.0M
2023-01-13 559.20 559.20 535.00 535.00 0.0M
2023-01-12 566.00 567.00 562.00 562.00 0.0M
2023-01-09 632.00 632.00 632.00 632.00 0.0M
2023-01-06 644.00 644.00 636.00 636.00 0.0M
2023-01-05 703.00 703.00 703.00 703.00 0.0M