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
2023-12-29 43.61 44.00 42.31 42.52 0.2M
2023-12-28 43.77 44.10 43.50 43.85 0.1M
2023-12-27 43.77 43.85 43.13 43.51 0.1M
2023-12-26 42.94 43.75 42.63 43.47 0.1M
2023-12-22 42.84 43.33 41.70 42.50 0.1M
2023-12-21 41.51 42.34 41.03 42.34 0.4M
2023-12-20 42.33 43.21 39.78 39.81 0.3M
2023-12-19 41.80 43.00 41.80 42.88 0.2M
2023-12-18 41.65 41.65 40.70 41.19 0.1M
2023-12-15 41.66 42.39 41.00 41.35 0.2M
2023-12-14 39.62 42.52 39.60 41.84 0.4M
2023-12-13 34.87 38.02 34.40 37.99 0.4M
2023-12-12 34.84 35.02 34.09 34.92 0.1M
2023-12-11 33.87 35.07 33.76 34.84 0.1M
2023-12-08 32.91 34.20 32.75 33.75 0.1M
2023-12-07 32.37 33.00 31.90 32.89 0.1M
2023-12-06 32.69 33.44 31.69 31.77 0.3M
2023-12-05 31.99 32.22 31.30 31.77 0.1M
2023-12-04 32.06 33.10 31.95 32.82 0.5M
2023-12-01 30.18 32.92 30.06 32.84 0.3M
2023-11-30 30.72 30.72 29.82 30.24 0.1M
2023-11-29 30.21 31.32 30.21 30.33 0.4M
2023-11-28 28.85 29.50 28.38 29.22 0.2M
2023-11-27 28.81 29.31 28.60 28.99 0.1M
2023-11-24 28.92 29.27 28.75 29.19 0.0M
2023-11-22 29.28 29.68 28.84 29.06 0.1M
2023-11-21 29.06 29.10 28.47 28.68 0.1M
2023-11-20 28.95 29.84 28.65 29.68 0.1M
2023-11-17 28.50 28.91 28.27 28.91 0.1M
2023-11-16 28.44 28.70 27.78 28.22 0.1M
2023-11-15 28.09 29.41 28.06 28.70 0.3M
2023-11-14 26.23 27.98 26.23 27.63 0.4M
2023-11-13 24.44 24.69 23.98 24.42 0.1M
2023-11-10 23.80 24.91 23.28 24.86 0.3M
2023-11-09 24.78 24.83 23.31 23.39 0.2M
2023-11-08 24.51 24.77 24.07 24.43 0.3M
2023-11-07 24.07 24.73 23.84 24.57 0.1M
2023-11-06 25.03 25.03 23.58 24.12 0.2M
2023-11-03 23.62 25.29 23.62 24.87 0.5M
2023-11-02 21.93 23.00 21.86 22.96 0.3M
2023-11-01 20.83 21.06 20.05 21.05 0.2M
2023-10-31 20.61 21.14 20.22 20.99 0.1M
2023-10-30 20.77 21.07 20.00 20.75 0.3M
2023-10-27 21.13 21.20 20.11 20.27 0.2M
2023-10-26 21.06 21.45 20.42 20.72 0.7M
2023-10-25 22.53 22.53 20.96 21.11 0.5M
2023-10-24 23.10 23.50 22.48 23.00 0.3M
2023-10-23 22.51 23.61 22.00 22.67 0.2M
2023-10-20 24.08 24.08 22.85 22.90 0.2M
2023-10-19 25.61 25.97 24.14 24.23 0.2M
2023-10-18 26.83 26.84 25.48 25.67 0.4M
2023-10-17 26.17 28.14 26.17 27.63 0.1M
2023-10-16 26.29 27.33 26.23 27.15 0.2M
2023-10-13 27.41 27.41 25.60 25.88 0.1M
2023-10-12 28.60 28.60 26.69 27.27 0.3M
2023-10-11 28.29 28.78 27.73 28.57 0.3M
2023-10-10 27.33 28.72 27.33 28.07 0.2M
2023-10-09 26.05 27.24 25.77 27.12 0.1M
2023-10-06 25.23 27.45 25.05 27.04 0.3M
2023-10-05 26.29 26.46 25.27 25.96 0.1M
2023-10-04 25.77 26.47 25.26 26.36 0.1M
2023-10-03 26.77 27.28 25.29 25.64 0.2M
2023-10-02 27.81 28.25 26.96 27.49 0.1M
2023-09-29 28.78 29.26 27.76 28.07 0.1M
2023-09-28 26.61 28.42 26.50 27.93 0.1M
2023-09-27 26.90 27.27 26.06 26.87 0.1M
2023-09-26 27.08 27.58 26.40 26.54 0.1M
2023-09-25 27.21 27.94 27.11 27.88 0.1M
2023-09-22 28.53 28.72 27.57 27.66 0.1M
2023-09-21 29.28 29.30 28.12 28.12 0.2M
2023-09-20 31.66 32.04 30.07 30.16 0.1M
2023-09-19 31.20 31.38 30.63 31.24 0.0M
2023-09-18 31.92 31.92 31.36 31.59 0.0M
2023-09-15 32.97 33.02 31.99 32.18 0.1M
2023-09-14 33.00 33.50 32.46 33.39 0.1M
2023-09-13 32.93 33.00 31.85 32.23 0.1M
2023-09-12 33.14 33.68 32.68 32.83 0.1M
2023-09-11 34.13 34.21 33.10 33.41 0.1M
2023-09-08 33.35 33.52 32.95 33.17 0.1M
2023-09-07 33.79 33.95 32.63 33.33 0.1M
2023-09-06 35.24 35.72 34.29 35.15 0.1M
2023-09-05 36.27 36.40 35.55 35.59 0.1M
2023-09-01 36.82 37.22 36.28 36.71 0.1M
2023-08-31 36.00 36.66 35.96 36.19 0.2M
2023-08-30 35.26 35.98 34.85 35.71 0.1M
2023-08-29 33.14 35.49 32.94 35.33 0.1M
2023-08-28 32.90 33.49 32.84 33.26 0.1M
2023-08-25 32.08 32.63 30.76 32.20 0.2M
2023-08-24 34.00 34.00 31.58 31.58 0.1M
2023-08-23 31.92 33.65 31.79 33.44 0.1M
2023-08-22 33.11 33.22 31.80 31.94 0.1M
2023-08-21 32.38 32.74 31.61 32.60 0.1M
2023-08-18 31.03 32.19 30.57 31.92 0.1M
2023-08-17 33.59 33.59 31.79 31.92 0.1M
2023-08-16 34.36 34.65 32.96 32.96 0.1M
2023-08-15 35.83 35.83 34.50 34.65 0.1M
2023-08-14 35.20 36.44 34.70 36.44 0.1M
2023-08-11 35.90 36.31 35.32 35.56 0.1M
2023-08-10 37.69 38.50 36.14 36.66 0.1M
2023-08-09 38.32 38.32 36.68 36.79 0.1M
2023-08-08 37.41 38.30 36.49 38.23 0.1M
2023-08-07 38.32 38.88 37.92 38.81 0.1M
2023-08-04 38.30 39.33 37.43 37.74 0.1M
2023-08-03 38.01 38.56 37.36 37.96 0.1M
2023-08-02 41.97 41.97 38.55 39.16 0.2M
2023-08-01 42.66 43.25 42.07 43.06 0.1M
2023-07-31 43.74 44.30 43.53 44.12 0.1M
2023-07-28 43.01 43.41 42.41 43.21 0.1M
2023-07-27 43.71 44.07 41.01 41.38 0.1M
2023-07-26 41.00 42.03 40.50 41.64 0.1M
2023-07-25 40.90 41.91 40.90 41.28 0.1M
2023-07-24 41.20 41.37 40.13 41.11 0.1M
2023-07-21 41.86 41.86 40.61 40.89 0.0M
2023-07-20 42.60 42.69 40.69 40.99 0.1M
2023-07-19 44.00 44.36 43.45 43.92 0.1M
2023-07-18 42.24 43.80 42.07 43.63 0.2M
2023-07-17 40.86 42.82 40.84 42.44 0.1M
2023-07-14 42.72 42.79 40.88 41.21 0.1M
2023-07-13 42.11 43.08 42.00 42.91 0.1M
2023-07-12 41.82 42.02 41.06 41.47 0.2M
2023-07-11 39.47 40.42 38.99 40.27 0.1M
2023-07-10 37.04 39.06 36.87 39.06 0.1M
2023-07-07 36.17 38.19 36.17 36.99 0.1M
2023-07-06 36.15 36.32 34.80 36.18 0.1M
2023-07-05 38.16 38.17 37.56 37.62 0.1M
2023-07-03 38.09 38.79 38.09 38.70 0.1M
2023-06-30 37.63 38.47 37.35 38.09 0.2M
2023-06-29 36.62 37.08 36.01 36.69 0.1M
2023-06-28 35.52 36.62 35.19 36.31 0.1M
2023-06-27 33.59 35.98 33.59 35.83 0.1M
2023-06-26 33.22 34.42 33.22 33.24 0.2M
2023-06-23 33.24 33.91 32.89 33.34 0.1M
2023-06-22 34.28 34.54 33.67 34.31 0.1M
2023-06-21 35.54 35.65 34.50 34.79 0.2M
2023-06-20 36.07 36.38 35.01 36.10 0.1M
2023-06-16 38.53 38.53 36.48 36.72 0.1M
2023-06-15 35.96 38.11 35.80 37.74 0.2M
2023-06-14 37.00 37.64 35.45 36.90 0.3M
2023-06-13 36.04 37.01 36.04 36.90 0.1M
2023-06-12 33.86 35.16 33.70 35.07 0.2M
2023-06-09 33.78 34.14 33.00 33.22 0.1M
2023-06-08 32.60 33.35 32.05 33.11 0.1M
2023-06-07 33.17 33.96 32.53 32.87 0.2M
2023-06-06 30.90 33.07 30.82 32.70 0.1M
2023-06-05 31.49 31.76 30.54 31.21 0.1M
2023-06-02 30.77 31.89 30.19 31.56 0.2M
2023-06-01 28.36 30.05 27.77 29.54 0.2M
2023-05-31 28.84 29.13 27.49 28.22 0.2M
2023-05-30 30.50 30.77 29.20 29.62 0.2M
2023-05-26 27.76 29.59 27.76 29.36 0.2M
2023-05-25 27.28 27.63 26.65 27.34 0.2M
2023-05-24 26.74 26.74 25.62 26.22 0.2M
2023-05-23 27.85 28.84 27.38 27.42 0.1M
2023-05-22 27.67 28.80 27.59 28.45 0.1M
2023-05-19 28.42 28.42 27.26 27.62 0.2M
2023-05-18 26.85 28.46 26.75 28.33 0.3M
2023-05-17 25.43 26.89 25.30 26.62 0.3M
2023-05-16 25.50 25.58 24.88 24.88 0.1M
2023-05-15 24.81 25.76 24.40 25.69 0.2M
2023-05-12 25.12 25.12 23.84 24.42 0.1M
2023-05-11 25.12 25.12 24.34 24.80 0.1M
2023-05-10 25.93 25.99 24.32 25.22 0.2M
2023-05-09 25.03 25.16 24.69 24.94 0.1M
2023-05-08 25.65 25.73 25.00 25.63 0.1M
2023-05-05 24.72 25.72 24.50 25.42 0.3M
2023-05-04 25.06 25.06 23.85 24.11 0.2M
2023-05-03 25.51 26.44 24.94 25.06 0.2M
2023-05-02 26.46 26.49 24.73 25.53 0.1M
2023-05-01 26.90 27.39 26.61 26.82 0.1M
2023-04-28 25.57 26.87 25.36 26.86 0.2M
2023-04-27 24.91 25.69 24.42 25.59 0.1M
2023-04-26 25.10 25.34 24.20 24.40 0.2M
2023-04-25 27.16 27.16 25.02 25.02 0.2M
2023-04-24 27.58 27.85 27.00 27.66 0.1M
2023-04-21 27.76 27.77 26.96 27.57 0.1M
2023-04-20 27.69 28.66 27.48 27.79 0.2M
2023-04-19 27.98 28.83 27.92 28.58 0.1M
2023-04-18 29.18 29.36 28.33 28.70 0.1M
2023-04-17 28.08 28.56 27.72 28.56 0.1M
2023-04-14 28.23 29.20 27.46 28.13 0.1M
2023-04-13 27.82 28.72 27.67 28.49 0.1M
2023-04-12 29.51 29.70 27.23 27.40 0.2M
2023-04-11 28.76 29.25 28.35 28.80 0.1M
2023-04-10 26.70 28.46 26.69 28.46 0.2M
2023-04-06 27.04 27.57 26.29 27.39 0.2M
2023-04-05 28.73 28.73 26.86 27.38 0.2M
2023-04-04 30.55 30.55 28.65 29.09 0.1M
2023-04-03 30.34 30.64 29.37 30.19 0.2M
2023-03-31 29.61 30.94 29.38 30.81 0.3M
2023-03-30 29.56 29.93 28.92 29.32 0.3M
2023-03-29 27.72 28.71 27.37 28.56 0.2M
2023-03-28 26.75 26.89 26.01 26.57 0.1M
2023-03-27 27.55 27.88 26.37 26.85 0.2M
2023-03-24 26.84 27.02 25.71 27.00 0.3M
2023-03-23 27.59 29.03 26.39 27.34 0.2M
2023-03-22 28.64 29.55 26.67 26.68 0.5M
2023-03-21 27.99 28.85 27.83 28.61 0.2M
2023-03-20 26.64 27.39 26.19 26.93 0.2M
2023-03-17 27.64 27.82 25.88 26.45 0.4M
2023-03-16 25.54 28.12 25.46 27.84 0.5M
2023-03-15 25.66 26.33 24.69 26.09 0.3M
2023-03-14 27.86 28.38 26.45 27.59 0.2M
2023-03-13 25.54 27.42 24.43 26.47 0.4M
2023-03-10 29.93 30.18 26.75 27.55 0.4M
2023-03-09 33.41 33.91 30.00 30.11 0.4M
2023-03-08 32.87 33.73 32.56 33.62 0.1M
2023-03-07 34.29 34.91 32.82 32.93 0.1M
2023-03-06 35.67 36.32 34.31 34.40 0.2M
2023-03-03 33.96 35.48 33.56 35.33 0.2M
2023-03-02 31.45 33.38 31.16 33.13 0.1M
2023-03-01 32.82 33.31 32.10 32.41 0.1M
2023-02-28 32.32 33.50 32.23 32.72 0.1M
2023-02-27 33.39 33.75 32.47 32.63 0.1M
2023-02-24 32.25 32.50 31.50 32.14 0.1M
2023-02-23 34.37 34.73 32.51 34.20 0.1M
2023-02-22 33.46 34.07 32.63 33.18 0.2M
2023-02-21 35.23 35.60 32.99 32.99 0.3M
2023-02-17 37.11 37.24 35.52 36.70 0.2M
2023-02-16 38.95 39.98 38.01 38.04 0.2M
2023-02-15 39.17 41.04 38.87 40.97 0.1M
2023-02-14 37.87 40.38 37.22 39.75 0.2M
2023-02-13 37.12 38.85 36.54 38.85 0.2M
2023-02-10 37.29 37.58 36.12 36.79 0.2M
2023-02-09 40.94 41.56 37.76 38.31 0.2M
2023-02-08 40.47 41.03 38.67 38.97 0.1M
2023-02-07 38.66 41.48 38.00 41.09 0.2M
2023-02-06 38.71 39.79 38.23 38.62 0.1M
2023-02-03 40.04 42.70 39.79 40.36 0.2M
2023-02-02 41.40 43.99 41.23 43.00 0.3M
2023-02-01 35.62 40.05 35.62 39.38 0.3M
2023-01-31 34.02 36.10 33.91 36.10 0.3M
2023-01-30 34.73 35.54 33.67 33.77 0.2M
2023-01-27 34.91 36.90 34.73 36.12 0.1M
2023-01-26 35.25 35.61 33.81 35.61 0.1M
2023-01-25 32.10 34.08 31.20 33.98 0.2M
2023-01-24 33.51 34.44 33.25 33.70 0.2M
2023-01-23 32.05 34.61 31.94 34.37 0.2M
2023-01-20 29.54 31.60 29.09 31.59 0.2M
2023-01-19 29.47 29.71 28.23 28.68 0.2M
2023-01-18 32.18 33.37 30.48 30.57 0.3M
2023-01-17 31.07 31.87 30.81 31.68 0.1M
2023-01-13 29.32 31.23 29.30 31.20 0.2M
2023-01-12 30.33 31.07 28.85 30.84 0.2M
2023-01-11 28.60 29.95 28.42 29.89 0.2M
2023-01-10 27.01 28.53 26.79 28.51 0.1M
2023-01-09 27.02 28.62 26.96 27.44 0.2M
2023-01-06 25.20 26.66 24.01 26.38 0.3M
2023-01-05 24.65 24.92 23.87 24.40 0.2M
2023-01-04 24.20 25.75 24.11 25.41 0.3M
2023-01-03 24.78 25.15 22.94 23.42 0.2M