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
2021-12-31 74.39 75.51 74.31 74.60 0.1M
2021-12-30 75.70 77.34 74.74 74.94 0.1M
2021-12-29 75.95 76.60 74.93 75.80 0.1M
2021-12-28 76.99 78.19 75.38 75.79 0.1M
2021-12-27 73.22 76.89 73.00 76.67 0.2M
2021-12-23 72.25 73.99 72.01 72.98 0.1M
2021-12-22 68.69 71.40 68.59 71.12 0.1M
2021-12-21 64.05 69.43 64.05 69.43 0.2M
2021-12-20 61.13 62.39 59.41 61.74 0.2M
2021-12-17 63.90 67.14 61.79 65.21 0.2M
2021-12-16 70.60 71.15 64.59 65.24 0.2M
2021-12-15 66.23 69.07 62.66 68.94 0.1M
2021-12-14 65.79 68.40 65.62 66.43 0.1M
2021-12-13 72.54 72.59 67.02 68.11 0.2M
2021-12-10 74.57 75.36 71.13 73.50 0.0M
2021-12-09 74.87 76.16 72.72 72.84 0.1M
2021-12-08 75.50 77.03 74.26 76.18 0.1M
2021-12-07 72.38 76.81 72.38 74.78 0.2M
2021-12-06 66.88 70.53 64.57 69.06 0.2M
2021-12-03 69.86 70.42 63.08 65.48 0.1M
2021-12-02 64.53 69.70 63.82 69.19 0.1M
2021-12-01 73.03 74.33 64.09 64.49 0.2M
2021-11-30 71.64 72.71 67.00 69.46 0.2M
2021-11-29 74.16 75.11 70.83 74.49 0.1M
2021-11-26 72.47 72.47 67.55 70.78 0.2M
2021-11-24 77.87 80.23 76.58 80.23 0.0M
2021-11-23 79.55 81.43 76.93 80.00 0.1M
2021-11-22 81.12 83.13 78.61 79.10 0.1M
2021-11-19 80.51 81.28 78.98 79.71 0.1M
2021-11-18 83.24 83.62 79.63 81.77 0.0M
2021-11-17 84.04 84.23 81.46 81.99 0.0M
2021-11-16 82.99 85.00 82.56 84.54 0.0M
2021-11-15 84.31 84.32 81.76 83.27 0.0M
2021-11-12 82.50 83.50 82.18 83.37 0.0M
2021-11-11 82.00 82.74 81.42 82.00 0.0M
2021-11-10 84.20 85.33 78.85 80.17 0.1M
2021-11-09 87.48 88.40 84.24 86.11 0.1M
2021-11-08 88.85 89.30 87.42 87.79 0.1M
2021-11-05 85.70 87.71 85.70 86.88 0.1M
2021-11-04 82.80 83.71 81.16 82.42 0.1M
2021-11-03 79.89 81.98 78.30 81.62 0.1M
2021-11-02 79.28 80.52 78.94 80.02 0.1M
2021-11-01 76.95 79.67 76.77 79.64 0.1M
2021-10-29 74.20 75.61 73.98 75.57 0.0M
2021-10-28 73.10 75.52 73.10 75.52 0.0M
2021-10-27 75.00 75.00 71.95 72.00 0.1M
2021-10-26 76.92 77.70 74.64 75.20 0.0M
2021-10-25 74.68 76.14 74.63 75.68 0.0M
2021-10-22 73.79 75.26 72.27 73.82 0.0M
2021-10-21 72.99 74.10 72.23 73.71 0.0M
2021-10-20 73.00 73.98 72.18 73.59 0.0M
2021-10-19 72.77 73.78 71.91 73.04 0.1M
2021-10-18 69.62 71.95 69.60 71.82 0.0M
2021-10-15 70.90 71.63 70.17 70.30 0.1M
2021-10-14 67.76 69.44 67.76 69.38 0.1M
2021-10-13 65.69 66.45 63.97 65.76 0.1M
2021-10-12 65.52 67.08 65.26 65.74 0.0M
2021-10-11 66.34 68.27 65.06 65.20 0.0M
2021-10-08 67.08 67.82 65.81 66.31 0.0M
2021-10-07 66.24 68.04 66.24 66.39 0.1M
2021-10-06 62.40 64.55 60.98 64.34 0.1M
2021-10-05 64.01 66.21 63.48 64.66 0.1M
2021-10-04 64.97 65.20 62.05 62.83 0.1M
2021-10-01 62.69 65.87 61.45 65.50 0.1M
2021-09-30 64.12 64.30 61.33 61.44 0.1M
2021-09-29 65.82 66.01 63.37 63.44 0.1M
2021-09-28 68.33 69.08 64.89 65.26 0.2M
2021-09-27 67.94 70.55 67.94 69.88 0.3M
2021-09-24 65.81 68.35 65.66 67.99 0.1M
2021-09-23 63.86 67.94 63.80 67.18 0.3M
2021-09-22 59.45 63.65 59.45 62.68 0.2M
2021-09-21 60.39 60.50 57.37 58.69 0.1M
2021-09-20 59.03 60.06 55.88 58.96 0.3M
2021-09-17 64.89 65.73 62.61 63.58 0.1M
2021-09-16 64.83 66.07 63.83 65.22 0.0M
2021-09-15 62.49 65.17 61.89 65.05 0.1M
2021-09-14 64.65 64.65 61.70 62.50 0.1M
2021-09-13 63.74 64.14 61.66 64.14 0.1M
2021-09-10 65.30 65.51 62.14 62.38 0.2M
2021-09-09 62.49 65.00 62.12 63.59 0.1M
2021-09-08 64.65 65.02 61.64 62.72 0.1M
2021-09-07 65.01 65.60 64.16 65.29 0.1M
2021-09-03 65.51 66.55 64.70 65.37 0.0M
2021-09-02 65.44 67.08 65.24 65.94 0.2M
2021-09-01 66.80 66.80 64.57 64.64 0.1M
2021-08-31 65.71 66.35 64.31 65.79 0.1M
2021-08-30 67.84 67.94 66.07 66.08 0.1M
2021-08-27 63.87 67.42 63.87 66.94 0.3M
2021-08-26 64.34 64.98 62.36 62.89 0.1M
2021-08-25 63.00 65.45 62.82 64.81 0.2M
2021-08-24 61.18 63.25 61.18 62.98 0.2M
2021-08-23 58.04 60.73 58.04 60.57 0.1M
2021-08-20 54.50 56.41 54.30 56.41 0.2M
2021-08-19 55.52 55.95 53.20 54.81 0.2M
2021-08-18 58.44 60.45 57.12 57.34 0.1M
2021-08-17 61.35 61.35 56.68 58.85 0.2M
2021-08-16 63.75 63.75 61.21 62.88 0.1M
2021-08-13 67.20 67.50 65.08 65.39 0.1M
2021-08-12 67.80 67.80 65.30 67.51 0.1M
2021-08-11 66.40 68.42 64.94 68.42 0.1M
2021-08-10 64.35 67.08 64.09 66.32 0.2M
2021-08-09 64.40 65.15 62.60 64.16 0.1M
2021-08-06 64.39 65.86 64.20 65.48 0.1M
2021-08-05 60.36 64.18 60.36 63.52 0.2M
2021-08-04 61.05 62.64 59.78 59.81 0.1M
2021-08-03 61.00 62.94 58.25 62.94 0.1M
2021-08-02 62.31 65.76 60.32 60.63 0.2M
2021-07-30 61.70 63.99 60.75 61.62 0.1M
2021-07-29 62.35 64.39 62.00 63.17 0.2M
2021-07-28 60.14 62.38 58.34 61.29 0.2M
2021-07-27 60.48 60.48 57.86 59.69 0.1M
2021-07-26 58.94 62.00 58.85 62.00 0.2M
2021-07-23 60.03 60.37 58.02 59.28 0.2M
2021-07-22 60.85 60.85 57.93 59.23 0.2M
2021-07-21 57.47 61.54 57.47 61.20 0.3M
2021-07-20 51.00 56.42 50.31 56.17 0.2M
2021-07-19 51.00 51.71 48.37 50.89 0.3M
2021-07-16 61.44 61.46 55.38 55.78 0.2M
2021-07-15 60.98 62.03 58.42 60.27 0.1M
2021-07-14 65.93 68.25 61.90 62.55 0.1M
2021-07-13 67.75 67.75 65.03 65.25 0.1M
2021-07-12 66.28 69.00 65.00 68.79 0.1M
2021-07-09 64.44 67.36 63.51 67.36 0.3M
2021-07-08 60.06 63.78 58.55 62.29 0.2M
2021-07-07 66.74 67.77 62.46 64.37 0.2M
2021-07-06 72.02 72.03 65.52 66.93 0.2M
2021-07-02 72.86 72.86 71.15 72.13 0.1M
2021-07-01 72.00 73.17 71.50 72.53 0.1M
2021-06-30 69.00 70.75 68.88 70.64 0.1M
2021-06-29 69.81 71.10 68.67 69.01 0.1M
2021-06-28 73.11 73.11 68.25 69.38 0.2M
2021-06-25 72.35 73.80 71.81 73.40 0.1M
2021-06-24 70.67 71.89 69.50 71.54 0.1M
2021-06-23 69.14 71.00 69.14 69.38 0.1M
2021-06-22 67.61 69.03 66.06 68.38 0.1M
2021-06-21 63.97 68.22 63.93 68.20 0.2M
2021-06-18 63.93 65.02 62.35 62.80 0.2M
2021-06-17 72.44 73.57 64.94 67.23 0.2M
2021-06-16 72.65 74.00 70.58 73.14 0.1M
2021-06-15 72.72 74.00 71.91 73.30 0.1M
2021-06-14 74.68 75.58 71.68 72.90 0.2M
2021-06-11 74.96 75.35 73.86 74.77 0.1M
2021-06-10 77.36 77.74 72.93 73.89 0.1M
2021-06-09 78.75 78.75 75.14 75.27 0.1M
2021-06-08 77.61 78.59 75.68 78.22 0.1M
2021-06-07 77.84 78.67 77.15 77.56 0.1M
2021-06-04 78.25 78.50 75.85 77.80 0.1M
2021-06-03 77.47 78.35 75.27 76.87 0.1M
2021-06-02 78.94 79.76 76.61 79.07 0.2M
2021-06-01 75.75 78.26 75.75 78.09 0.1M
2021-05-28 74.71 74.74 72.55 73.91 0.1M
2021-05-27 72.50 74.59 72.50 74.40 0.1M
2021-05-26 69.02 71.56 69.01 71.28 0.1M
2021-05-25 71.44 73.10 68.33 68.78 0.1M
2021-05-24 68.37 71.00 67.43 70.26 0.1M
2021-05-21 68.44 69.79 67.25 67.33 0.1M
2021-05-20 66.81 67.60 64.71 66.82 0.1M
2021-05-19 65.11 67.19 62.80 66.90 0.3M
2021-05-18 72.86 73.56 69.32 69.72 0.2M
2021-05-17 70.20 72.61 68.17 72.55 0.2M
2021-05-14 66.82 71.15 66.50 70.91 0.3M
2021-05-13 62.03 66.37 61.92 64.70 0.2M
2021-05-12 66.74 68.66 61.90 62.42 0.1M
2021-05-11 66.00 69.38 63.86 67.37 0.2M
2021-05-10 72.76 74.34 70.49 70.71 0.2M
2021-05-07 67.37 72.38 67.00 72.28 0.2M
2021-05-06 68.19 68.66 64.90 68.66 0.2M
2021-05-05 66.69 68.77 65.21 67.99 0.2M
2021-05-04 65.79 66.15 62.20 65.59 0.1M
2021-05-03 66.78 67.58 64.93 66.59 0.2M
2021-04-30 64.94 66.24 63.50 64.27 0.2M
2021-04-29 66.32 68.00 64.42 66.57 0.1M
2021-04-28 62.60 65.25 62.60 64.81 0.1M
2021-04-27 61.70 62.96 61.17 62.76 0.1M
2021-04-26 60.11 62.39 60.11 61.45 0.2M
2021-04-23 56.52 60.11 56.52 59.57 0.1M
2021-04-22 58.23 59.00 56.01 56.29 0.1M
2021-04-21 53.50 58.28 52.45 58.28 0.2M
2021-04-20 57.97 57.97 52.73 54.45 0.3M
2021-04-19 60.00 61.00 58.31 59.31 0.1M
2021-04-16 60.51 62.42 59.99 60.52 0.1M
2021-04-15 61.65 61.65 59.10 60.28 0.1M
2021-04-14 58.45 62.85 58.45 61.21 0.1M
2021-04-13 59.64 59.64 56.93 58.68 0.1M
2021-04-12 60.40 61.07 59.00 60.31 0.0M
2021-04-09 59.70 60.50 59.10 60.40 0.1M
2021-04-08 60.50 60.50 57.07 59.78 0.1M
2021-04-07 60.78 61.27 59.00 60.19 0.1M
2021-04-06 59.61 61.80 59.61 60.19 0.1M
2021-04-05 61.46 61.46 59.37 59.80 0.1M
2021-04-01 56.66 59.58 56.66 59.58 0.1M
2021-03-31 56.58 57.37 55.57 56.40 0.1M
2021-03-30 53.75 56.99 53.50 56.58 0.1M
2021-03-29 56.00 56.22 52.54 53.99 0.1M
2021-03-26 56.01 57.28 53.81 57.09 0.1M
2021-03-25 48.50 54.06 47.35 53.67 0.1M
2021-03-24 52.01 54.76 50.42 50.51 0.1M
2021-03-23 54.31 54.77 49.58 50.24 0.2M
2021-03-22 57.43 57.85 55.20 55.88 0.1M
2021-03-19 57.25 59.74 54.88 58.17 0.1M
2021-03-18 62.60 64.28 57.66 58.46 0.2M
2021-03-17 59.50 62.73 58.54 62.68 0.1M
2021-03-16 63.27 63.28 59.11 59.80 0.2M
2021-03-15 63.80 64.63 61.64 64.51 0.1M
2021-03-12 61.26 63.24 61.26 63.16 0.1M
2021-03-11 60.29 63.15 59.58 61.23 0.1M
2021-03-10 57.00 60.02 56.80 59.41 0.1M
2021-03-09 58.78 59.28 55.34 56.68 0.1M
2021-03-08 58.34 60.88 57.48 58.28 0.2M
2021-03-05 56.50 57.23 48.81 56.95 0.2M
2021-03-04 55.07 56.36 48.47 52.74 0.2M
2021-03-03 54.15 58.24 54.15 55.07 0.2M
2021-03-02 55.34 55.86 53.54 53.80 0.2M
2021-03-01 376.00 388.95 376.00 382.49 0.0M
2021-02-26 363.24 366.99 332.98 355.46 0.0M
2021-02-25 410.49 410.49 354.93 361.57 0.0M
2021-02-24 372.08 404.17 372.00 403.27 0.0M
2021-02-23 352.09 367.45 327.74 366.11 0.0M
2021-02-22 334.49 369.09 334.49 356.17 0.0M
2021-02-19 315.18 339.53 315.18 336.47 0.0M
2021-02-18 314.49 321.46 304.25 310.00 0.0M
2021-02-17 323.84 330.84 316.57 326.37 0.0M
2021-02-16 317.00 329.94 317.00 327.54 0.0M
2021-02-12 292.00 307.87 292.00 307.87 0.0M
2021-02-11 300.09 304.68 287.16 298.44 0.0M
2021-02-10 297.71 305.00 289.42 300.34 0.0M
2021-02-09 293.62 297.57 287.57 293.57 0.0M
2021-02-08 283.52 300.81 283.52 300.81 0.0M
2021-02-05 281.65 285.12 277.04 278.98 0.0M
2021-02-04 258.87 274.75 258.87 274.75 0.0M
2021-02-03 243.22 258.13 243.22 257.80 0.0M
2021-02-02 240.61 247.60 238.75 242.50 0.0M
2021-02-01 225.16 231.38 218.14 229.69 0.0M
2021-01-29 238.00 239.06 215.72 219.41 0.0M
2021-01-28 232.37 245.00 232.37 240.88 0.0M
2021-01-27 230.29 236.70 221.00 223.66 0.0M
2021-01-26 265.16 266.00 246.16 246.48 0.0M
2021-01-25 264.00 264.12 247.90 259.20 0.0M
2021-01-22 265.00 271.24 260.86 270.74 0.0M
2021-01-21 286.98 286.98 271.95 275.51 0.0M
2021-01-20 290.35 293.84 284.42 288.13 0.0M
2021-01-19 288.83 289.50 285.00 287.74 0.0M
2021-01-15 298.00 298.00 270.61 278.86 0.0M
2021-01-14 287.13 306.48 287.13 300.55 0.0M
2021-01-13 286.29 287.04 277.09 281.55 0.0M
2021-01-12 274.64 291.56 273.05 290.91 0.0M
2021-01-11 254.71 271.65 254.71 271.14 0.0M
2021-01-08 277.16 278.00 259.77 269.42 0.0M
2021-01-07 268.75 279.58 268.75 273.76 0.0M
2021-01-06 240.64 267.47 240.64 259.83 0.1M
2021-01-05 218.36 241.42 218.36 235.02 0.0M
2021-01-04 230.70 232.73 214.39 217.42 0.0M