Direxion Daily S&P 500® High Beta Bull 3X Shares (HIBL)

HIBL
🏛️ 美国 →
58.45
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 57.51 58.53 57.51 58.45 0.0M
2025-09-25 57.08 57.76 55.40 57.08 0.1M
2025-09-24 61.00 61.00 58.73 59.13 0.0M
2025-09-23 61.54 62.94 60.13 60.48 0.1M
2025-09-22 59.95 61.61 59.63 61.47 0.1M
2025-09-19 60.86 60.86 58.91 60.27 0.0M
2025-09-18 59.01 60.89 58.63 60.38 0.1M
2025-09-17 56.63 58.50 54.52 56.72 0.1M
2025-09-16 56.90 57.14 55.60 56.67 0.0M
2025-09-15 56.00 57.36 55.91 56.83 0.0M
2025-09-12 56.29 56.34 55.22 55.30 0.1M
2025-09-11 54.11 56.46 54.11 56.05 0.1M
2025-09-10 53.45 54.44 53.00 53.59 0.1M
2025-09-09 52.29 52.64 51.66 52.49 0.0M
2025-09-08 52.76 53.00 51.74 52.61 0.0M
2025-09-05 52.82 53.64 50.49 52.17 0.1M
2025-09-04 50.10 51.78 49.57 51.78 0.1M
2025-09-03 50.21 50.89 49.00 50.00 0.1M
2025-09-02 48.75 50.25 48.04 50.23 0.2M
2025-08-29 53.40 53.40 51.43 51.73 0.1M
2025-08-28 53.31 54.20 53.25 53.97 0.1M
2025-08-27 51.74 53.19 51.70 53.05 0.1M
2025-08-26 51.03 52.22 51.03 52.12 0.1M
2025-08-25 51.20 51.68 50.91 51.16 0.1M
2025-08-22 47.71 52.28 47.64 51.88 0.2M
2025-08-21 47.25 47.67 46.79 47.17 0.0M
2025-08-20 48.60 48.60 45.51 47.95 0.1M
2025-08-19 50.55 51.03 48.63 49.00 0.1M
2025-08-18 49.50 50.81 49.50 50.62 0.0M
2025-08-15 51.15 51.16 49.48 49.61 0.1M
2025-08-14 50.71 51.58 50.25 51.43 0.0M
2025-08-13 52.00 52.38 50.66 52.34 0.1M
2025-08-12 48.03 51.15 47.97 51.08 0.1M
2025-08-11 47.96 48.58 46.83 47.13 0.1M
2025-08-08 47.66 48.00 47.11 47.42 0.0M
2025-08-07 48.25 48.70 45.94 46.86 0.1M
2025-08-06 47.00 47.07 46.05 46.98 0.1M
2025-08-05 49.55 49.75 46.29 47.69 0.1M
2025-08-04 47.93 48.87 47.70 48.87 0.1M
2025-08-01 46.80 47.63 43.93 46.69 0.2M
2025-07-31 51.43 52.10 49.01 49.72 0.1M
2025-07-30 51.47 52.80 50.55 51.80 0.1M
2025-07-29 52.95 52.95 50.30 51.26 0.1M
2025-07-28 51.70 52.27 51.56 52.14 0.1M
2025-07-25 50.08 51.17 49.90 51.08 0.1M
2025-07-24 50.68 50.85 49.86 49.95 0.1M
2025-07-23 49.91 50.84 49.66 50.80 0.1M
2025-07-22 48.73 49.14 46.86 48.68 0.1M
2025-07-21 50.00 50.58 48.82 48.82 0.1M
2025-07-18 49.46 49.70 48.72 49.34 0.1M
2025-07-17 47.03 48.79 46.85 48.72 0.1M
2025-07-16 46.89 46.99 44.21 46.83 0.2M
2025-07-15 48.85 48.95 46.51 46.51 0.2M
2025-07-14 47.34 47.88 46.56 47.69 0.1M
2025-07-11 47.66 48.22 47.28 47.75 0.1M
2025-07-10 47.98 49.19 47.71 48.74 0.3M
2025-07-09 46.82 47.30 45.82 47.01 0.1M
2025-07-08 45.56 46.64 45.19 46.18 0.1M
2025-07-07 45.67 46.24 43.95 44.91 0.2M
2025-07-03 46.22 46.82 45.99 46.68 0.3M
2025-07-02 43.20 45.35 43.03 45.21 0.1M
2025-07-01 42.04 43.65 41.55 43.14 0.1M
2025-06-30 43.33 43.33 42.50 42.97 0.1M
2025-06-27 42.48 43.17 41.55 42.54 0.2M
2025-06-26 40.72 42.09 40.72 41.97 0.2M
2025-06-25 40.22 40.45 39.64 40.14 0.1M
2025-06-24 38.81 40.16 38.81 39.96 0.1M
2025-06-23 36.68 37.71 35.21 37.59 0.1M
2025-06-20 37.82 38.00 36.13 36.62 0.1M
2025-06-18 36.65 37.75 36.57 36.90 0.1M
2025-06-17 37.12 38.08 36.25 36.44 0.1M
2025-06-16 36.29 37.87 36.29 37.62 0.2M
2025-06-13 35.28 36.38 34.75 35.11 0.1M
2025-06-12 36.66 37.56 36.35 37.16 0.2M
2025-06-11 38.16 38.41 36.65 37.31 0.2M
2025-06-10 37.09 37.81 36.68 37.72 0.1M
2025-06-09 36.45 37.40 36.45 36.75 0.1M
2025-06-06 35.70 36.26 35.45 35.73 0.2M
2025-06-05 35.21 35.91 33.56 34.28 0.1M
2025-06-04 35.00 35.53 34.37 34.86 0.1M
2025-06-03 32.89 34.85 32.63 34.80 0.2M
2025-06-02 32.02 32.86 31.31 32.86 0.1M
2025-05-30 32.18 32.24 30.67 31.95 0.1M
2025-05-29 34.00 34.00 32.12 32.72 0.1M
2025-05-28 33.62 33.66 32.59 32.66 0.1M
2025-05-27 32.47 33.73 31.77 33.61 0.2M
2025-05-23 29.45 31.19 29.39 30.83 0.1M
2025-05-22 31.43 32.21 30.90 31.58 0.2M
2025-05-21 33.20 34.09 31.25 31.59 0.3M
2025-05-20 34.33 34.76 33.74 34.26 0.2M
2025-05-19 33.32 35.10 33.19 34.81 0.3M
2025-05-16 34.81 35.33 34.20 35.33 0.2M
2025-05-15 34.00 34.69 33.29 34.27 0.3M
2025-05-14 35.04 35.45 34.27 34.78 0.2M
2025-05-13 32.46 34.85 32.46 34.45 0.2M
2025-05-12 31.97 32.42 31.26 32.18 0.5M
2025-05-09 28.01 28.22 27.15 27.65 0.2M
2025-05-08 27.21 28.36 26.76 27.51 0.2M
2025-05-07 25.58 26.43 25.07 26.26 0.2M
2025-05-06 25.00 26.07 24.89 25.45 0.1M
2025-05-05 25.90 26.89 25.73 26.20 0.2M
2025-05-02 25.91 27.08 25.80 26.62 0.4M
2025-05-01 25.04 25.67 24.55 24.61 0.3M
2025-04-30 22.20 24.15 21.67 24.00 0.3M
2025-04-29 23.48 24.29 23.17 24.01 0.3M
2025-04-28 23.68 24.50 22.79 23.84 0.2M
2025-04-25 22.84 24.01 22.79 23.71 0.3M
2025-04-24 21.05 23.27 21.05 23.22 0.5M
2025-04-23 21.19 22.30 20.24 20.38 0.4M
2025-04-22 18.01 19.14 17.92 18.80 0.4M
2025-04-21 18.01 18.02 16.58 17.27 0.4M
2025-04-17 18.98 19.25 18.30 18.83 0.1M
2025-04-16 18.93 19.67 17.60 18.73 0.3M
2025-04-15 20.01 20.90 19.93 20.16 0.2M
2025-04-14 21.00 21.05 19.22 19.94 0.4M
2025-04-11 18.18 19.52 17.30 19.36 0.4M
2025-04-10 20.31 20.50 16.56 18.46 0.9M
2025-04-09 15.73 23.00 15.55 22.73 1.2M
2025-04-08 19.53 19.77 14.93 15.87 0.7M
2025-04-07 14.73 19.64 13.94 17.36 0.9M
2025-04-04 18.32 18.52 15.30 16.60 1.0M
2025-04-03 24.05 24.05 20.64 20.76 0.5M
2025-04-02 25.80 29.00 25.64 28.38 0.2M
2025-04-01 26.31 27.24 25.23 27.04 0.1M
2025-03-31 25.21 26.73 23.93 26.55 0.2M
2025-03-28 29.00 29.12 26.50 26.79 0.2M
2025-03-27 30.21 30.48 28.87 29.43 0.1M
2025-03-26 33.08 33.30 30.18 30.62 0.1M
2025-03-25 33.56 33.71 32.88 33.22 0.1M
2025-03-24 32.45 33.73 32.39 33.42 0.2M
2025-03-21 29.83 30.96 29.01 30.88 0.1M
2025-03-20 30.59 32.04 30.57 30.85 0.1M
2025-03-19 30.32 32.64 30.13 31.63 0.1M
2025-03-18 30.84 30.99 29.72 30.09 0.1M
2025-03-17 30.20 32.29 30.17 31.73 0.3M
2025-03-14 28.57 30.20 28.57 30.09 0.1M
2025-03-13 28.98 29.15 26.85 27.30 0.1M
2025-03-12 29.62 30.00 28.34 29.00 0.2M
2025-03-11 27.76 29.03 26.50 27.76 0.2M
2025-03-10 29.61 30.09 26.85 28.02 0.3M
2025-03-07 30.25 31.90 28.79 31.75 0.2M
2025-03-06 32.00 33.19 30.41 30.80 0.2M
2025-03-05 32.70 34.44 31.89 34.25 0.1M
2025-03-04 32.54 34.55 30.00 32.32 0.3M
2025-03-03 38.60 38.85 32.85 33.72 0.2M
2025-02-28 36.38 37.68 35.42 37.66 0.1M
2025-02-27 41.79 41.93 36.65 36.88 0.1M
2025-02-26 40.92 42.73 40.65 41.36 0.1M
2025-02-25 41.10 41.10 38.30 39.32 0.1M
2025-02-24 43.76 43.96 40.51 41.31 0.1M
2025-02-21 49.00 49.02 43.02 43.60 0.1M
2025-02-20 49.26 49.60 46.86 48.67 0.1M
2025-02-19 49.50 51.70 49.00 50.05 0.1M
2025-02-18 48.28 50.14 48.28 50.12 0.1M
2025-02-14 46.46 47.47 46.46 47.39 0.0M
2025-02-13 45.00 46.37 44.92 46.28 0.0M
2025-02-12 43.60 44.76 43.20 44.60 0.1M
2025-02-11 45.12 45.78 44.57 44.78 0.0M
2025-02-10 45.81 46.49 45.34 46.43 0.0M
2025-02-07 46.00 46.82 44.21 44.66 0.1M
2025-02-06 45.00 46.00 44.33 45.47 0.0M
2025-02-05 44.23 45.03 43.49 45.00 0.0M
2025-02-04 43.44 44.12 43.31 44.07 0.1M
2025-02-03 41.40 43.50 40.59 42.72 0.1M
2025-01-31 46.17 47.64 44.60 44.82 0.1M
2025-01-30 45.18 46.67 45.01 46.23 0.1M
2025-01-29 44.73 45.00 43.58 44.18 0.1M
2025-01-28 44.17 44.76 42.32 44.59 0.1M
2025-01-27 45.16 45.79 42.13 43.47 0.1M
2025-01-24 51.45 51.50 49.78 50.00 0.0M
2025-01-23 49.82 51.25 49.32 51.25 0.0M
2025-01-22 50.66 51.50 50.62 50.62 0.0M
2025-01-21 48.39 49.57 47.72 49.24 0.1M
2025-01-17 46.78 47.49 46.55 47.05 0.0M
2025-01-16 45.59 46.23 44.78 45.33 0.0M
2025-01-15 45.21 45.72 44.53 44.80 0.0M
2025-01-14 42.69 43.37 41.50 42.69 0.0M
2025-01-13 40.06 41.61 39.53 41.61 0.1M
2025-01-10 42.85 43.04 41.47 42.11 0.0M
2025-01-08 44.18 44.31 42.62 43.95 0.1M
2025-01-07 47.29 47.41 44.68 44.94 0.0M
2025-01-06 46.44 48.11 46.38 46.71 0.1M
2025-01-03 42.70 44.73 42.31 44.68 0.0M
2025-01-02 43.01 43.49 40.92 41.97 0.1M