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
2022-12-30 22.84 23.69 22.47 23.69 0.2M
2022-12-29 22.43 23.94 22.37 23.85 0.1M
2022-12-28 22.81 23.21 21.66 21.78 0.2M
2022-12-27 23.43 23.57 22.57 22.86 0.1M
2022-12-23 23.24 23.67 22.54 23.67 0.2M
2022-12-22 24.41 24.42 22.00 23.49 0.4M
2022-12-21 24.70 25.81 24.58 25.63 0.2M
2022-12-20 23.67 24.65 23.38 24.04 0.2M
2022-12-19 25.60 25.60 23.67 24.07 0.3M
2022-12-16 25.73 26.55 24.93 25.43 0.2M
2022-12-15 27.52 27.87 26.14 26.43 0.4M
2022-12-14 30.30 31.00 28.39 29.41 0.3M
2022-12-13 32.68 32.97 29.35 30.27 0.4M
2022-12-12 27.74 28.98 27.00 28.98 0.2M
2022-12-09 27.84 28.63 27.53 27.62 0.1M
2022-12-08 27.83 28.74 27.30 28.37 0.2M
2022-12-07 27.12 27.80 26.58 27.10 0.3M
2022-12-06 29.10 29.22 26.77 27.43 0.2M
2022-12-05 30.84 30.97 28.78 29.20 0.2M
2022-12-02 30.17 31.85 29.96 31.61 0.2M
2022-12-01 32.33 32.86 31.06 32.14 0.3M
2022-11-30 28.39 31.85 27.86 31.85 0.3M
2022-11-29 28.35 28.91 27.96 28.28 0.1M
2022-11-28 29.13 29.75 27.85 28.11 0.1M
2022-11-25 30.11 30.22 29.63 29.91 0.0M
2022-11-23 29.19 30.50 29.13 30.21 0.2M
2022-11-22 28.29 29.34 27.49 29.34 0.2M
2022-11-21 28.16 28.40 27.43 27.86 0.2M
2022-11-18 30.07 30.08 28.01 28.79 0.1M
2022-11-17 27.94 29.15 27.44 28.79 0.3M
2022-11-16 30.99 31.05 29.26 29.75 0.1M
2022-11-15 32.82 33.36 31.37 32.33 0.3M
2022-11-14 31.18 32.01 30.34 30.48 0.2M
2022-11-11 29.90 32.59 29.70 31.93 0.5M
2022-11-10 26.63 29.50 26.63 29.44 0.7M
2022-11-09 24.49 24.67 23.08 23.22 0.4M
2022-11-08 24.85 26.08 24.04 25.31 0.4M
2022-11-07 24.23 24.46 23.02 24.36 0.1M
2022-11-04 24.02 24.44 22.35 23.75 0.6M
2022-11-03 21.94 23.35 21.32 22.49 0.3M
2022-11-02 25.91 26.85 23.12 23.20 0.8M
2022-11-01 27.17 27.44 25.77 25.90 0.2M
2022-10-31 25.80 26.09 24.98 25.56 0.2M
2022-10-28 24.46 26.21 23.87 26.14 0.3M
2022-10-27 25.33 25.87 24.20 24.28 0.3M
2022-10-26 24.57 26.55 24.18 24.85 0.6M
2022-10-25 23.04 25.13 23.04 24.96 0.8M
2022-10-24 22.61 23.14 21.34 22.94 0.3M
2022-10-21 20.51 22.55 20.01 22.48 0.4M
2022-10-20 20.84 22.37 20.42 20.66 0.2M
2022-10-19 21.27 21.87 20.37 20.84 0.5M
2022-10-18 22.48 22.89 20.89 21.71 0.5M
2022-10-17 20.42 21.08 20.28 20.69 0.5M
2022-10-14 21.65 21.89 18.82 18.88 0.5M
2022-10-13 18.17 21.31 17.34 20.90 1.0M
2022-10-12 20.03 20.35 19.28 19.97 0.2M
2022-10-11 20.74 21.13 19.21 19.92 0.3M
2022-10-10 22.73 22.73 20.31 21.05 0.2M
2022-10-07 24.08 24.22 22.16 22.55 0.6M
2022-10-06 25.30 26.74 24.81 25.45 0.3M
2022-10-05 24.46 26.20 23.69 25.79 0.7M
2022-10-04 23.79 25.94 23.79 25.90 0.7M
2022-10-03 21.36 22.91 20.52 22.47 0.4M
2022-09-30 21.71 22.65 20.56 20.65 0.5M
2022-09-29 22.97 23.01 21.32 22.02 0.5M
2022-09-28 22.57 24.58 22.20 24.27 0.4M
2022-09-27 23.07 23.53 21.50 22.27 0.7M
2022-09-26 22.38 23.90 21.85 21.90 0.5M
2022-09-23 23.14 23.30 21.40 22.66 0.2M
2022-09-22 26.28 26.66 23.98 24.25 0.2M
2022-09-21 28.83 30.07 26.54 26.59 0.3M
2022-09-20 29.35 29.52 27.78 28.45 0.1M
2022-09-19 28.28 30.27 28.28 30.18 0.1M
2022-09-16 28.93 29.55 27.93 29.30 0.2M
2022-09-15 30.56 32.65 30.07 30.46 0.2M
2022-09-14 30.73 31.27 29.46 31.15 0.2M
2022-09-13 32.34 32.70 30.11 30.37 0.3M
2022-09-12 35.43 36.34 35.00 36.08 0.2M
2022-09-09 33.73 35.04 33.68 34.90 0.2M
2022-09-08 30.24 32.76 29.80 32.75 0.4M
2022-09-07 28.60 31.45 28.60 31.26 0.5M
2022-09-06 29.45 29.67 27.59 28.65 0.2M
2022-09-02 30.99 31.40 28.65 29.06 0.2M
2022-09-01 29.08 29.76 27.30 29.66 0.5M
2022-08-31 31.78 32.26 30.13 30.32 0.3M
2022-08-30 32.87 33.19 30.10 31.08 0.4M
2022-08-29 31.71 33.20 31.71 32.09 0.1M
2022-08-26 38.50 38.65 33.04 33.08 0.3M
2022-08-25 36.43 38.37 36.25 38.31 0.3M
2022-08-24 34.50 36.25 34.47 35.67 0.2M
2022-08-23 34.15 35.65 34.02 34.47 0.1M
2022-08-22 35.45 35.45 33.73 34.03 0.1M
2022-08-19 39.99 39.99 37.30 37.64 0.1M
2022-08-18 41.02 41.71 40.31 41.47 0.1M
2022-08-17 41.51 41.81 39.60 40.76 0.2M
2022-08-16 42.87 44.11 41.50 43.32 0.2M
2022-08-15 42.09 43.75 42.00 43.29 0.2M
2022-08-12 41.29 43.20 40.78 43.10 0.2M
2022-08-11 41.52 42.96 40.07 40.37 0.2M
2022-08-10 39.00 40.39 38.63 40.16 0.2M
2022-08-09 37.72 37.72 35.34 36.10 0.1M
2022-08-08 38.98 40.70 38.40 38.78 0.2M
2022-08-05 36.93 39.49 36.89 38.60 0.3M
2022-08-04 38.37 39.01 37.65 38.85 0.1M
2022-08-03 37.16 38.66 36.58 38.37 0.2M
2022-08-02 35.63 38.01 35.35 36.56 0.4M
2022-08-01 35.35 37.31 34.47 36.50 0.2M
2022-07-29 34.77 36.59 34.12 36.36 0.2M
2022-07-28 33.28 34.96 31.78 34.94 0.4M
2022-07-27 30.00 33.14 30.00 32.74 0.3M
2022-07-26 30.30 30.30 28.62 28.82 0.2M
2022-07-25 31.02 31.22 29.95 30.87 0.1M
2022-07-22 32.95 33.50 30.53 31.11 0.2M
2022-07-21 31.89 33.22 30.76 33.21 0.2M
2022-07-20 29.84 32.37 29.81 32.14 0.4M
2022-07-19 27.65 29.95 27.65 29.84 0.3M
2022-07-18 27.37 28.43 26.20 26.58 0.3M
2022-07-15 25.12 26.38 24.33 26.31 0.3M
2022-07-14 24.13 24.62 22.75 24.38 0.4M
2022-07-13 23.58 25.22 22.90 24.80 0.4M
2022-07-12 25.26 26.28 24.55 24.94 0.2M
2022-07-11 26.50 26.71 25.04 25.47 0.2M
2022-07-08 27.12 28.17 26.36 27.56 0.3M
2022-07-07 26.39 28.02 26.36 27.89 0.2M
2022-07-06 26.01 26.49 24.72 25.45 0.2M
2022-07-05 23.19 25.89 22.52 25.88 0.5M
2022-07-01 23.72 24.98 23.13 24.67 0.3M
2022-06-30 23.83 25.16 22.56 24.10 0.3M
2022-06-29 26.15 26.15 24.37 25.14 0.3M
2022-06-28 29.54 30.34 26.43 26.53 0.3M
2022-06-27 29.96 30.16 28.22 28.83 0.2M
2022-06-24 26.71 29.51 26.71 29.43 0.2M
2022-06-23 25.46 26.11 24.45 25.92 0.2M
2022-06-22 23.89 25.81 23.66 24.82 0.3M
2022-06-21 25.34 26.18 24.90 24.97 0.2M
2022-06-17 22.97 24.50 22.28 23.82 0.3M
2022-06-16 24.96 25.09 21.77 22.57 0.4M
2022-06-15 26.75 28.76 25.70 27.48 0.5M
2022-06-14 26.56 26.60 24.94 25.64 0.2M
2022-06-13 28.73 28.81 25.27 25.64 0.4M
2022-06-10 34.53 35.00 31.81 31.93 0.2M
2022-06-09 39.55 40.10 36.71 36.73 0.1M
2022-06-08 41.56 42.40 39.97 40.19 0.1M
2022-06-07 39.18 42.24 38.58 42.08 0.1M
2022-06-06 41.65 42.53 40.20 40.70 0.1M
2022-06-03 40.67 41.63 39.33 39.93 0.1M
2022-06-02 38.49 42.95 38.49 42.89 0.2M
2022-06-01 41.24 42.00 37.08 38.35 0.1M
2022-05-31 40.91 41.52 38.64 40.27 0.2M
2022-05-27 38.50 41.24 38.50 41.22 0.2M
2022-05-26 33.82 37.82 33.59 37.29 0.3M
2022-05-25 30.24 33.70 30.24 33.08 0.1M
2022-05-24 32.95 32.95 29.69 30.71 0.3M
2022-05-23 34.58 34.63 32.32 34.30 0.2M
2022-05-20 35.26 35.26 30.48 33.68 0.3M
2022-05-19 31.94 35.40 31.94 33.76 0.2M
2022-05-18 36.75 37.31 32.46 33.05 0.2M
2022-05-17 37.05 38.15 35.50 38.03 0.4M
2022-05-16 35.67 36.30 34.32 34.52 0.1M
2022-05-13 33.46 36.77 33.29 36.22 0.3M
2022-05-12 30.00 33.17 29.13 31.58 0.2M
2022-05-11 34.07 36.17 30.95 31.09 0.3M
2022-05-10 36.12 36.70 32.12 34.33 0.2M
2022-05-09 38.01 38.78 33.01 33.64 0.3M
2022-05-06 42.39 42.56 38.31 40.73 0.2M
2022-05-05 48.30 48.38 41.29 43.15 0.2M
2022-05-04 45.70 50.16 43.03 50.05 0.2M
2022-05-03 43.64 46.00 43.41 45.27 0.2M
2022-05-02 41.21 43.60 39.73 43.56 0.1M
2022-04-29 45.02 47.35 41.02 41.32 0.1M
2022-04-28 42.99 46.68 41.08 45.65 0.2M
2022-04-27 41.23 43.43 40.58 41.28 0.2M
2022-04-26 45.19 45.38 41.10 41.21 0.2M
2022-04-25 43.72 46.53 42.85 46.40 0.1M
2022-04-22 48.92 48.92 44.67 44.88 0.1M
2022-04-21 56.50 57.12 48.37 48.95 0.1M
2022-04-20 55.89 56.74 53.77 54.08 0.1M
2022-04-19 50.66 55.28 50.66 54.99 0.1M
2022-04-18 50.38 51.91 49.63 50.99 0.1M
2022-04-14 53.75 54.19 50.48 50.57 0.1M
2022-04-13 51.10 53.85 51.00 53.53 0.1M
2022-04-12 53.07 54.87 49.89 50.55 0.1M
2022-04-11 51.93 53.23 50.70 50.96 0.0M
2022-04-08 54.14 55.33 52.55 53.44 0.0M
2022-04-07 54.39 56.00 52.00 54.95 0.1M
2022-04-06 57.16 57.16 53.34 54.82 0.1M
2022-04-05 64.40 64.85 58.69 59.12 0.1M
2022-04-04 62.00 64.69 62.00 64.52 0.1M
2022-04-01 62.51 62.62 59.38 61.19 0.1M
2022-03-31 63.95 65.50 61.36 61.47 0.1M
2022-03-30 67.41 67.73 63.05 64.05 0.1M
2022-03-29 64.69 68.50 64.52 68.10 0.1M
2022-03-28 61.94 63.36 59.75 63.35 0.1M
2022-03-25 62.96 63.24 60.09 62.29 0.1M
2022-03-24 59.74 62.86 58.61 62.84 0.1M
2022-03-23 61.62 62.40 58.99 58.99 0.1M
2022-03-22 60.55 63.42 60.55 62.85 0.1M
2022-03-21 61.08 61.95 58.00 60.31 0.1M
2022-03-18 56.95 61.75 56.73 61.57 0.1M
2022-03-17 54.40 58.16 53.79 58.05 0.1M
2022-03-16 50.74 55.13 49.97 55.13 0.2M
2022-03-15 45.01 49.08 44.92 48.82 0.2M
2022-03-14 48.44 48.70 43.98 44.73 0.1M
2022-03-11 52.37 52.88 47.99 48.08 0.1M
2022-03-10 50.30 51.75 48.58 51.44 0.1M
2022-03-09 50.82 53.62 50.38 52.83 0.2M
2022-03-08 46.52 51.24 45.23 47.47 0.2M
2022-03-07 54.32 55.26 46.14 46.36 0.1M
2022-03-04 56.58 57.48 52.67 54.53 0.1M
2022-03-03 62.80 62.80 57.32 58.07 0.1M
2022-03-02 58.94 62.51 58.01 61.80 0.1M
2022-03-01 61.70 62.21 56.47 57.83 0.1M
2022-02-28 60.18 63.76 59.63 62.67 0.1M
2022-02-25 59.51 62.96 57.64 62.96 0.1M
2022-02-24 47.94 58.87 47.09 58.53 0.2M
2022-02-23 59.33 59.63 52.71 53.02 0.1M
2022-02-22 59.03 61.06 55.00 56.73 0.1M
2022-02-18 61.45 62.50 58.60 59.76 0.1M
2022-02-17 65.67 66.19 61.25 61.65 0.1M
2022-02-16 65.09 68.44 65.00 67.62 0.1M
2022-02-15 62.80 66.42 62.50 66.25 0.1M
2022-02-14 62.87 64.35 59.83 61.05 0.1M
2022-02-11 67.39 69.22 61.90 63.11 0.1M
2022-02-10 66.78 73.05 66.11 67.23 0.1M
2022-02-09 66.80 70.34 66.80 70.03 0.1M
2022-02-08 62.53 65.25 61.40 64.92 0.1M
2022-02-07 61.36 64.29 61.36 62.59 0.1M
2022-02-04 59.11 62.75 58.41 61.39 0.1M
2022-02-03 61.97 63.43 59.34 59.82 0.1M
2022-02-02 64.92 65.35 62.51 64.97 0.1M
2022-02-01 61.45 64.60 60.18 64.46 0.1M
2022-01-31 55.35 61.25 55.11 61.11 0.1M
2022-01-28 53.13 56.02 50.84 56.00 0.1M
2022-01-27 59.70 60.21 52.71 53.80 0.1M
2022-01-26 60.00 63.28 55.05 57.53 0.1M
2022-01-25 54.64 59.93 52.48 57.71 0.1M
2022-01-24 53.36 58.83 48.08 58.75 0.2M
2022-01-21 60.60 62.20 56.50 56.72 0.2M
2022-01-20 66.36 69.44 61.56 61.92 0.1M
2022-01-19 70.95 71.24 65.43 65.58 0.1M
2022-01-18 73.74 73.85 69.20 69.48 0.1M
2022-01-14 72.60 75.65 71.95 75.61 0.1M
2022-01-13 77.59 80.04 73.45 74.08 0.1M
2022-01-12 77.44 79.15 74.97 76.76 0.1M
2022-01-11 72.38 76.52 70.74 76.27 0.1M
2022-01-10 71.82 72.31 66.85 72.30 0.1M
2022-01-07 75.01 76.44 72.64 73.68 0.1M
2022-01-06 74.02 76.16 71.66 75.00 0.1M
2022-01-05 79.91 81.00 72.85 73.14 0.2M
2022-01-04 79.17 81.00 77.45 79.70 0.2M
2022-01-03 75.96 78.60 75.32 77.51 0.1M