Direxion Daily S&P 500® Bear 3X Shares (SPXS)

SPXS
🏛️ 墨西哥 →
70.90
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
07:30 72.83 72.83 72.83 72.83 0.0K
07:35 72.90 72.95 72.90 72.95 0.2K
07:40 73.27 73.27 73.27 73.27 0.1K
08:20 72.28 72.28 72.28 72.28 0.0K
08:25 72.28 72.28 72.28 72.28 0.0K
08:40 72.30 72.30 72.30 72.30 0.0K
10:45 72.24 72.24 72.24 72.24 1.0K
11:25 73.29 73.29 73.29 73.29 3.9K
11:40 73.15 73.20 73.15 73.20 1.1K
11:50 73.50 73.50 73.30 73.30 0.0K
11:55 73.50 73.50 73.50 73.50 0.1K
12:00 73.94 73.94 73.94 73.94 0.0K
12:05 73.70 73.80 73.70 73.80 0.1K
12:20 73.12 73.12 73.12 73.12 1.0K
12:25 73.54 73.54 73.54 73.54 0.0K
12:35 73.45 73.45 73.45 73.45 0.0K
12:40 73.31 73.31 73.18 73.18 0.9K
12:55 73.15 73.15 73.15 73.15 0.1K
13:55 72.90 72.90 72.90 72.90 0.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 71.50 71.90 70.90 70.90 0.0M
2025-09-25 72.83 73.94 72.24 72.90 0.0M
2025-09-24 71.10 72.14 70.90 71.60 0.0M
2025-09-23 69.58 70.97 69.26 70.72 0.0M
2025-09-22 70.90 71.30 70.00 70.16 0.0M
2025-09-19 72.00 72.18 71.15 71.35 0.1M
2025-09-18 71.73 72.05 71.16 72.05 0.0M
2025-09-17 72.80 73.75 72.00 73.24 0.0M
2025-09-15 73.00 73.06 72.10 72.50 0.0M
2025-09-12 73.55 74.20 73.50 73.70 0.0M
2025-09-11 76.23 76.23 73.70 73.91 0.0M
2025-09-10 76.07 76.60 75.25 76.47 0.0M
2025-09-09 77.45 77.67 77.11 77.13 0.0M
2025-09-08 77.97 78.22 77.15 77.63 0.0M
2025-09-05 77.00 79.40 76.20 78.70 0.0M
2025-09-04 79.40 79.70 77.85 77.89 0.0M
2025-09-03 81.10 81.10 79.39 79.92 0.0M
2025-09-02 80.00 82.40 80.00 80.70 0.0M
2025-09-01 78.24 78.24 74.00 76.52 0.0M
2025-08-29 78.23 79.30 78.23 79.09 0.0M
2025-08-28 78.04 78.20 76.76 77.15 0.0M
2025-08-27 78.82 78.82 77.47 77.85 0.0M
2025-08-26 79.20 79.52 78.90 78.98 0.0M
2025-08-25 78.40 79.37 78.32 79.36 0.0M
2025-08-22 81.75 81.75 77.50 77.90 0.0M
2025-08-21 82.00 82.70 81.60 82.11 0.0M
2025-08-20 81.64 83.69 81.20 81.49 0.0M
2025-08-19 79.91 81.40 79.91 80.93 0.0M
2025-08-18 79.35 79.99 79.23 79.23 0.0M
2025-08-15 79.08 79.40 78.62 79.15 0.0M
2025-08-14 79.68 79.70 78.62 78.74 0.0M
2025-08-13 77.99 78.84 77.55 78.56 0.0M
2025-08-12 80.31 80.90 78.40 78.41 0.0M
2025-08-11 80.60 82.40 80.40 82.09 0.1M
2025-08-08 81.80 81.80 80.50 80.50 0.0M
2025-08-07 81.30 84.00 81.00 83.15 0.2M
2025-08-06 84.51 84.51 82.10 82.11 0.0M
2025-08-05 84.25 85.75 84.00 85.10 0.0M
2025-08-04 86.00 86.00 84.50 84.60 0.0M
2025-08-01 86.00 89.03 86.00 87.88 0.0M
2025-07-31 81.00 84.26 81.00 84.17 0.1M
2025-07-30 82.05 84.00 81.50 83.16 0.3M
2025-07-29 81.50 82.52 81.50 82.20 0.0M
2025-07-28 80.44 82.00 80.44 81.80 0.1M
2025-07-25 81.50 81.50 80.01 80.48 0.0M
2025-07-24 81.78 81.80 80.90 81.17 0.0M
2025-07-23 83.31 83.50 81.53 81.56 0.0M
2025-07-22 84.80 84.80 83.30 83.31 0.0M
2025-07-21 83.75 84.16 82.70 84.03 0.0M
2025-07-18 84.35 85.10 84.16 84.90 0.0M
2025-07-17 85.45 85.46 84.35 84.50 0.2M
2025-07-16 87.22 88.09 85.59 85.60 0.0M
2025-07-15 85.13 87.15 84.40 86.81 0.0M
2025-07-14 86.60 86.76 85.25 85.48 0.0M
2025-07-11 86.80 86.80 85.29 85.33 0.1M
2025-07-10 85.70 85.70 84.16 84.40 0.0M
2025-07-09 85.45 86.00 85.20 85.70 0.0M
2025-07-08 86.35 87.50 86.27 86.42 0.0M
2025-07-07 85.40 87.92 85.40 86.39 0.0M
2025-07-04 86.10 86.76 85.50 86.48 0.0M
2025-07-03 87.25 87.25 84.20 85.34 0.0M
2025-07-02 88.80 88.80 87.10 87.37 0.0M
2025-07-01 88.60 88.81 88.00 88.22 0.1M
2025-06-30 89.44 89.59 88.17 88.17 0.2M
2025-06-27 91.46 91.49 89.35 90.27 0.3M
2025-06-26 92.95 93.00 91.00 91.01 0.0M
2025-06-25 93.60 94.30 93.53 93.59 0.0M
2025-06-24 97.50 97.50 93.48 93.62 0.3M
2025-06-23 102.23 102.95 98.50 99.18 0.2M
2025-06-20 98.91 102.50 98.87 102.13 0.0M
2025-06-19 99.65 102.30 99.65 101.79 0.0M
2025-06-18 98.80 100.55 97.90 100.04 0.0M
2025-06-17 98.52 100.30 97.69 100.05 0.0M
2025-06-16 101.00 101.00 95.78 96.84 0.1M
2025-06-13 98.00 100.78 97.25 100.72 0.2M
2025-06-12 97.68 98.00 96.51 96.94 0.0M
2025-06-11 97.00 98.12 95.50 97.45 0.3M
2025-06-10 98.60 99.30 97.30 97.31 0.0M
2025-06-09 100.38 100.38 98.26 98.50 0.0M
2025-06-06 99.90 100.89 99.00 99.48 0.0M
2025-06-05 101.55 103.58 100.00 103.00 0.0M
2025-06-04 100.89 101.56 100.50 101.55 0.0M
2025-06-03 103.23 103.80 101.50 102.00 0.3M
2025-06-02 105.00 106.55 103.10 103.44 0.0M
2025-05-30 106.20 108.72 105.40 105.40 0.0M
2025-05-29 105.97 106.70 104.11 105.44 0.0M
2025-05-28 104.10 106.60 103.65 106.51 0.0M
2025-05-27 106.00 106.80 104.00 104.10 0.0M
2025-05-26 109.72 109.72 106.20 106.20 0.0M
2025-05-23 113.31 113.31 109.35 110.79 0.0M
2025-05-22 109.13 109.50 106.55 107.77 0.0M
2025-05-21 105.30 109.50 104.59 108.72 0.0M
2025-05-20 102.99 104.94 102.50 104.15 0.0M
2025-05-19 106.00 106.00 102.57 103.10 0.0M
2025-05-16 105.00 106.50 103.70 104.27 0.0M
2025-05-15 108.00 108.00 105.35 106.11 0.0M
2025-05-14 105.81 107.54 105.61 106.26 0.0M
2025-05-13 109.29 109.29 105.75 106.59 0.1M
2025-05-12 115.48 115.48 110.58 111.06 0.1M
2025-05-09 120.00 122.19 120.00 121.48 0.0M
2025-05-08 121.58 122.00 118.55 121.41 0.0M
2025-05-07 124.50 127.45 123.00 123.42 0.0M
2025-05-06 126.00 128.10 124.06 124.93 0.0M
2025-05-05 121.74 123.12 121.00 123.00 0.0M
2025-05-02 121.68 123.50 119.90 120.78 0.1M
2025-04-30 132.80 136.90 127.20 127.35 0.0M
2025-04-29 132.00 132.00 127.90 128.38 0.0M
2025-04-28 129.86 134.53 128.30 130.52 0.0M
2025-04-25 134.22 135.50 130.43 130.48 0.0M
2025-04-24 143.40 143.40 133.53 133.79 0.3M
2025-04-23 139.07 144.06 134.90 143.05 0.3M
2025-04-22 160.00 160.00 147.00 150.65 0.0M
2025-04-21 157.16 167.75 157.16 163.41 0.3M
2025-04-16 149.80 158.27 146.70 153.86 0.0M
2025-04-15 142.99 146.00 141.00 145.40 0.0M
2025-04-14 145.50 147.54 140.16 143.25 0.0M
2025-04-11 161.40 161.40 148.92 149.67 0.2M
2025-04-10 150.10 168.50 150.10 161.40 0.1M
2025-04-09 219.01 219.01 142.10 143.43 0.1M
2025-04-08 185.00 212.50 170.13 207.26 0.0M
2025-04-07 200.50 221.01 184.41 197.52 0.1M
2025-04-04 166.00 191.25 166.00 187.41 0.0M
2025-04-03 155.00 157.77 149.00 157.70 0.0M
2025-04-02 147.00 147.00 139.41 141.99 0.0M
2025-04-01 150.00 150.00 143.00 143.52 0.0M
2025-03-31 148.90 154.00 145.00 145.34 0.0M
2025-03-28 140.12 148.01 140.12 148.01 0.0M
2025-03-27 138.00 140.12 136.20 137.18 0.1M
2025-03-26 132.86 138.00 132.60 137.67 0.0M
2025-03-25 131.00 132.22 130.80 131.72 0.1M
2025-03-24 139.75 140.12 133.22 133.22 0.0M
2025-03-21 145.41 146.87 142.27 142.67 0.1M
2025-03-20 141.00 142.27 139.00 141.24 0.1M
2025-03-19 143.01 143.01 137.11 140.00 0.0M
2025-03-18 141.15 146.36 141.15 143.50 0.0M
2025-03-14 151.90 151.90 141.80 142.22 0.0M
2025-03-13 146.00 153.50 146.00 151.99 0.0M
2025-03-12 145.55 151.50 144.01 146.00 0.0M
2025-03-11 146.70 153.26 145.00 148.88 0.0M
2025-03-10 141.99 149.99 140.20 146.70 0.0M
2025-03-07 136.97 142.00 134.29 135.19 0.0M
2025-03-06 134.50 139.00 132.86 137.39 0.0M
2025-03-05 134.00 138.20 130.10 131.00 0.0M
2025-03-04 136.00 142.00 132.83 138.37 0.1M
2025-03-03 124.67 135.00 124.67 134.36 0.0M
2025-02-28 131.00 134.00 126.70 126.87 0.0M
2025-02-27 124.18 130.45 124.18 130.01 0.5M
2025-02-26 122.95 125.38 121.20 124.51 0.0M
2025-02-25 123.56 127.50 120.61 124.51 0.0M
2025-02-24 119.00 123.56 119.00 122.44 0.0M
2025-02-21 114.90 121.00 114.90 120.55 0.1M
2025-02-20 113.60 116.00 113.60 115.05 0.0M
2025-02-19 114.50 115.00 113.60 113.60 0.0M
2025-02-18 114.00 115.10 113.70 113.72 0.0M
2025-02-14 115.00 116.00 113.88 114.50 0.0M
2025-02-13 119.22 119.22 115.10 115.16 0.0M
2025-02-12 122.50 122.50 118.40 118.90 0.0M
2025-02-11 118.80 119.00 118.00 118.56 0.0M
2025-02-10 119.80 119.80 118.70 118.75 0.0M
2025-02-07 116.90 120.40 116.90 120.40 0.0M
2025-02-06 118.30 119.00 117.20 117.26 0.0M
2025-02-05 121.26 122.50 119.00 119.14 0.0M
2025-02-04 122.00 122.00 119.40 120.37 0.0M
2025-01-31 119.43 120.70 115.50 120.14 0.0M
2025-01-30 118.00 121.03 116.73 120.01 0.0M
2025-01-29 119.40 121.26 118.84 118.84 0.0M
2025-01-28 121.39 122.00 117.63 117.63 0.3M
2025-01-27 122.50 124.02 121.29 122.77 0.2M
2025-01-24 114.70 115.41 113.20 115.00 0.0M
2025-01-23 116.18 116.76 114.40 114.71 0.0M
2025-01-22 118.67 118.67 115.85 116.77 0.5M
2025-01-21 121.81 122.10 119.44 119.50 0.0M
2025-01-20 124.06 124.88 124.06 124.80 0.0M
2025-01-17 126.80 126.80 122.10 123.30 0.0M
2025-01-16 123.73 127.50 123.73 126.86 0.0M
2025-01-15 126.01 127.00 124.00 124.00 0.0M
2025-01-14 130.85 133.10 130.38 133.10 0.0M
2025-01-13 135.00 138.45 133.00 133.46 0.0M
2025-01-10 129.28 135.00 129.28 133.99 0.2M
2025-01-09 125.33 125.95 125.33 125.95 0.0M
2025-01-08 127.10 128.64 126.00 126.40 0.0M
2025-01-07 122.50 127.00 122.50 126.12 0.0M
2025-01-06 122.00 122.50 119.93 122.20 0.0M
2025-01-03 128.50 129.50 125.70 125.70 0.0M
2025-01-02 130.50 134.00 127.70 130.19 0.0M