Direxion Daily TSLA Bear 1X Shares (TSLS)

TSLS
🏛️ 美国 →
5.42
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 50.46 50.49 48.67 49.09 0.6M
2022-12-29 50.29 51.72 48.84 49.68 1.3M
2022-12-28 55.24 56.31 52.23 54.05 1.6M
2022-12-27 52.45 56.03 51.57 55.96 1.1M
2022-12-23 48.86 50.94 47.97 50.15 1.2M
2022-12-22 45.75 50.20 45.54 49.28 0.8M
2022-12-21 44.62 45.73 44.02 45.28 0.6M
2022-12-20 42.81 45.18 42.15 45.18 0.5M
2022-12-19 40.63 42.89 40.35 41.82 0.5M
2022-12-16 39.30 41.73 39.00 41.65 0.5M
2022-12-15 40.89 40.91 38.98 39.73 0.5M
2022-12-14 39.41 40.34 38.88 40.05 0.6M
2022-12-13 35.93 39.88 35.90 39.07 0.6M
2022-12-12 35.91 37.52 35.64 37.51 0.3M
2022-12-09 36.41 36.41 34.55 35.25 0.4M
2022-12-08 36.72 37.36 36.05 36.44 0.9M
2022-12-07 37.66 38.26 36.86 37.94 0.4M
2022-12-06 36.47 37.58 36.00 36.74 0.3M
2022-12-05 35.00 36.51 34.68 36.18 0.2M
2022-12-02 34.57 34.66 33.78 34.03 0.2M
2022-12-01 33.61 34.53 33.32 33.99 0.3M
2022-11-30 36.51 36.83 34.02 34.07 0.4M
2022-11-29 36.05 37.25 35.76 36.87 0.2M
2022-11-28 37.09 37.22 35.33 36.45 0.4M
2022-11-25 36.01 36.86 36.01 36.46 0.2M
2022-11-23 38.54 38.82 36.28 36.36 0.7M
2022-11-22 39.77 40.30 39.24 39.46 0.3M
2022-11-21 38.29 39.99 38.10 39.91 0.5M
2022-11-18 36.43 38.05 36.35 37.39 0.2M
2022-11-17 36.64 37.18 36.18 36.76 0.4M
2022-11-16 35.21 36.23 35.01 35.99 0.3M
2022-11-15 34.39 35.08 33.50 34.69 0.3M
2022-11-14 34.98 36.11 34.51 35.09 0.3M
2022-11-11 36.26 36.89 34.33 34.45 0.4M
2022-11-10 35.58 37.65 35.33 35.42 0.6M
2022-11-09 35.81 38.27 34.81 38.22 0.4M
2022-11-08 35.20 36.43 34.95 35.66 0.4M
2022-11-07 32.76 34.68 32.76 34.64 0.3M
2022-11-04 30.73 33.62 30.58 33.03 0.2M
2022-11-03 32.40 32.55 30.92 31.77 0.2M
2022-11-02 30.40 31.87 30.16 31.80 0.2M
2022-11-01 29.29 30.18 28.91 30.15 0.1M
2022-10-31 30.36 30.92 29.89 30.16 0.1M
2022-10-28 30.52 31.66 30.02 30.07 0.2M
2022-10-27 29.87 30.70 29.33 30.52 0.2M
2022-10-26 31.27 31.42 29.77 30.58 0.2M
2022-10-25 32.75 32.76 30.58 30.91 0.2M
2022-10-24 33.40 34.47 32.26 32.60 0.3M
2022-10-21 33.43 33.73 32.09 32.11 0.2M
2022-10-20 33.14 33.97 32.10 33.24 0.6M
2022-10-19 31.50 31.73 31.06 31.20 0.2M
2022-10-18 30.08 31.85 30.07 31.45 0.2M
2022-10-17 33.05 33.18 31.19 31.55 0.3M
2022-10-14 31.15 34.03 30.89 33.92 0.4M
2022-10-13 33.52 33.80 31.35 31.49 0.3M
2022-10-12 32.41 33.04 31.94 32.21 0.2M
2022-10-11 31.69 32.47 31.06 32.30 0.2M
2022-10-10 31.31 32.02 30.82 31.37 0.2M
2022-10-07 30.02 31.49 30.01 31.31 0.3M
2022-10-06 29.28 29.76 28.76 29.49 0.2M
2022-10-05 28.69 30.00 28.51 29.22 0.2M
2022-10-04 28.06 29.07 27.31 28.21 0.4M
2022-10-03 27.82 29.12 27.75 28.89 0.3M
2022-09-30 26.62 26.98 25.75 26.70 0.2M
2022-09-29 25.20 26.59 25.11 26.46 0.2M
2022-09-28 25.27 25.62 24.65 24.75 0.1M
2022-09-27 25.04 25.66 24.64 25.15 0.2M
2022-09-26 26.21 26.33 25.08 25.78 0.1M
2022-09-23 25.24 26.07 25.11 25.88 0.2M
2022-09-22 23.84 24.93 23.76 24.75 0.2M
2022-09-21 23.22 23.80 22.79 23.80 0.2M
2022-09-20 23.30 23.38 22.83 23.18 0.3M
2022-09-19 23.91 24.04 23.11 23.13 0.2M
2022-09-16 23.91 24.19 23.60 23.65 0.3M
2022-09-15 23.71 23.77 23.18 23.59 0.2M
2022-09-14 24.51 24.57 23.38 23.67 0.2M
2022-09-13 24.50 24.62 24.16 24.59 0.2M
2022-09-12 23.93 23.93 23.55 23.60 0.1M
2022-09-09 24.63 24.65 23.95 23.95 0.1M
2022-09-08 25.62 25.65 24.85 24.88 0.0M
2022-09-07 26.32 26.32 25.36 25.36 0.0M
2022-09-06 26.42 27.08 26.14 26.27 0.0M
2022-09-02 25.51 26.72 25.51 26.68 0.1M
2022-09-01 26.47 27.02 26.03 26.03 0.1M
2022-08-31 25.63 26.45 25.63 26.11 0.0M
2022-08-30 25.03 26.38 25.03 25.94 0.1M
2022-08-29 25.51 25.63 25.07 25.29 0.0M
2022-08-26 24.01 25.03 23.95 24.99 0.2M
2022-08-25 23.85 24.67 23.79 24.32 0.0M
2022-08-24 24.24 24.30 23.79 24.30 0.0M
2022-08-23 24.79 25.00 24.15 24.33 0.1M
2022-08-22 24.69 25.13 24.69 24.90 0.1M
2022-08-19 24.16 24.63 24.09 24.30 0.0M
2022-08-18 23.59 23.92 23.59 23.85 0.0M
2022-08-17 23.70 24.04 23.36 23.72 0.1M
2022-08-16 23.29 23.81 22.98 23.47 0.1M
2022-08-15 23.95 23.95 23.06 23.31 0.1M
2022-08-12 25.05 25.34 24.08 24.09 0.0M
2022-08-11 24.40 25.28 24.40 25.27 0.0M
2022-08-10 24.63 25.56 24.63 24.65 0.0M
2022-08-09 25.00 25.89 25.00 25.63 0.0M