Direxion Daily TSM Bull 2X Shares (TSMX)

TSMX
🏛️ 美国 →
45.11
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 45.28 45.84 44.23 45.11 0.3M
2025-09-25 45.01 46.38 44.10 46.29 0.5M
2025-09-24 47.68 47.76 46.27 47.57 0.5M
2025-09-23 48.28 49.43 47.44 48.38 0.7M
2025-09-22 43.22 46.40 42.97 45.24 0.9M
2025-09-19 43.20 43.22 42.04 42.74 0.3M
2025-09-18 40.63 44.54 40.48 43.89 0.7M
2025-09-17 42.32 42.50 41.16 42.06 0.3M
2025-09-16 43.00 43.27 41.45 41.95 0.3M
2025-09-15 41.12 41.90 40.66 41.31 0.2M
2025-09-12 41.37 41.37 40.56 40.82 0.2M
2025-09-11 41.27 41.57 40.51 40.67 0.2M
2025-09-10 40.80 42.49 40.48 41.18 0.9M
2025-09-09 37.18 39.49 37.18 38.38 1.0M
2025-09-08 35.56 37.42 35.56 37.13 0.3M
2025-09-05 35.10 36.39 34.60 36.13 0.4M
2025-09-04 32.68 33.80 32.49 33.73 0.2M
2025-09-03 32.81 33.02 31.95 32.75 0.2M
2025-09-02 31.26 32.14 31.18 31.91 0.2M
2025-08-29 34.00 34.00 32.50 32.64 0.3M
2025-08-28 34.25 35.49 34.15 34.71 0.3M
2025-08-27 34.35 35.15 34.00 35.11 0.2M
2025-08-26 34.43 34.99 34.26 34.93 0.2M
2025-08-25 33.73 34.58 33.17 34.08 0.3M
2025-08-22 31.94 33.73 31.50 33.40 0.3M
2025-08-21 32.01 32.62 31.54 31.81 0.2M
2025-08-20 32.09 32.25 30.79 32.18 0.5M
2025-08-19 35.56 35.56 33.33 33.35 0.4M
2025-08-18 35.57 36.37 35.57 35.94 0.3M
2025-08-15 35.63 35.75 34.77 35.25 0.2M
2025-08-14 35.04 36.00 34.76 35.96 0.2M
2025-08-13 37.48 37.48 35.65 36.13 0.3M
2025-08-12 36.55 37.03 36.14 36.82 0.2M
2025-08-11 36.32 37.21 36.16 36.25 0.3M
2025-08-08 36.65 36.65 35.36 36.23 0.5M
2025-08-07 37.04 37.95 35.95 36.50 0.8M
2025-08-06 33.09 33.50 32.56 33.25 0.6M
2025-08-05 35.14 35.42 32.94 33.62 0.5M
2025-08-04 35.24 35.57 34.78 35.57 0.3M
2025-08-01 34.55 35.01 33.43 34.39 0.6M
2025-07-31 37.68 38.04 35.85 36.47 0.6M
2025-07-30 36.64 37.29 36.31 36.81 0.3M
2025-07-29 36.38 37.15 35.92 36.31 0.4M
2025-07-28 36.96 37.08 36.32 36.83 0.5M
2025-07-25 36.48 37.86 36.30 37.64 0.4M
2025-07-24 36.13 36.59 35.42 36.46 0.3M
2025-07-23 35.69 36.22 35.00 36.12 0.4M
2025-07-22 35.37 35.42 33.59 34.45 0.6M
2025-07-21 36.10 36.79 35.69 35.74 0.5M
2025-07-18 37.76 37.90 35.72 36.17 1.1M
2025-07-17 37.88 38.64 36.58 37.92 1.8M
2025-07-16 35.17 35.69 34.46 35.51 0.5M
2025-07-15 34.60 35.51 34.40 35.26 0.8M
2025-07-14 33.24 33.26 32.27 32.90 0.4M
2025-07-11 33.69 33.96 33.17 33.40 0.3M
2025-07-10 34.23 34.27 32.70 33.44 0.7M
2025-07-09 33.60 34.29 33.43 33.88 0.4M
2025-07-08 33.24 33.36 32.70 32.73 0.4M
2025-07-07 33.83 34.08 32.64 33.15 0.5M
2025-07-03 34.62 35.64 34.41 34.80 0.4M
2025-07-02 31.99 34.57 31.80 34.51 0.6M
2025-07-01 32.69 33.04 30.97 31.91 0.4M
2025-06-30 32.77 32.98 32.04 32.45 0.4M
2025-06-27 32.14 33.19 31.86 33.07 0.5M
2025-06-26 32.03 32.17 31.46 31.76 0.5M
2025-06-25 31.20 31.70 31.05 31.48 0.5M
2025-06-24 29.27 30.82 29.13 30.74 0.6M
2025-06-23 27.37 28.42 27.36 28.36 0.4M
2025-06-20 29.72 29.80 27.83 28.21 0.5M
2025-06-18 29.70 29.75 29.15 29.27 0.2M
2025-06-17 29.48 29.98 29.31 29.40 0.3M
2025-06-16 29.22 30.43 29.17 29.90 0.4M
2025-06-13 28.44 29.28 28.21 28.68 0.6M
2025-06-12 29.20 30.03 28.98 29.89 0.5M
2025-06-11 29.66 30.29 29.08 29.34 0.8M
2025-06-10 28.67 29.15 28.30 28.96 1.1M
2025-06-09 27.38 28.11 27.25 27.53 0.6M
2025-06-06 26.54 27.33 26.54 27.00 0.7M
2025-06-05 26.97 27.21 26.31 26.53 0.8M
2025-06-04 26.04 26.76 25.84 26.34 1.1M
2025-06-03 24.35 25.27 24.18 25.14 0.6M
2025-06-02 24.03 24.51 23.80 24.43 0.4M
2025-05-30 24.67 24.75 23.40 24.05 0.3M
2025-05-29 25.58 25.74 24.83 25.05 0.5M
2025-05-28 24.77 25.31 24.65 24.80 0.3M
2025-05-27 24.36 25.38 24.28 25.25 0.7M
2025-05-23 23.77 24.02 23.33 23.81 0.5M
2025-05-22 23.57 25.07 23.57 24.98 0.6M
2025-05-21 24.19 24.70 23.52 23.79 0.4M
2025-05-20 23.88 24.30 23.64 24.25 0.3M
2025-05-19 23.07 24.28 23.07 24.25 0.4M
2025-05-16 24.64 24.65 24.07 24.46 0.3M
2025-05-15 24.16 24.54 23.82 24.47 0.5M
2025-05-14 24.81 25.00 24.27 24.63 0.5M
2025-05-13 22.99 24.52 22.80 24.41 0.9M
2025-05-12 22.80 23.25 22.20 22.75 0.7M
2025-05-09 21.11 21.22 20.34 20.36 0.5M
2025-05-08 20.00 20.58 19.74 20.11 0.5M
2025-05-07 19.70 20.22 19.24 19.87 0.4M
2025-05-06 19.42 19.92 19.06 19.42 0.3M
2025-05-05 21.00 21.24 20.35 20.36 0.7M
2025-05-02 21.17 21.35 20.60 21.03 0.7M
2025-05-01 19.52 20.03 19.23 19.59 0.8M
2025-04-30 17.55 18.30 17.20 18.24 0.8M
2025-04-29 17.76 18.13 17.62 17.83 0.5M
2025-04-28 17.93 17.99 16.95 17.53 0.6M
2025-04-25 17.68 18.10 17.09 17.94 1.1M
2025-04-24 16.53 17.82 16.38 17.74 0.6M
2025-04-23 16.76 16.95 16.08 16.40 0.6M
2025-04-22 14.47 15.38 14.47 15.18 0.6M
2025-04-21 14.80 14.97 14.10 14.47 0.5M
2025-04-17 16.20 16.40 15.21 15.22 1.2M
2025-04-16 15.09 15.65 14.61 15.28 1.2M
2025-04-15 16.34 16.66 16.23 16.46 0.9M
2025-04-14 16.78 16.78 15.80 16.16 1.1M
2025-04-11 16.23 16.60 15.67 16.45 0.8M
2025-04-10 16.21 16.21 14.35 15.29 1.2M
2025-04-09 13.33 17.21 12.88 16.88 1.4M
2025-04-08 15.69 15.76 13.08 13.51 0.8M
2025-04-07 12.15 16.02 12.15 14.50 1.0M
2025-04-04 15.50 15.56 14.23 14.64 0.9M
2025-04-03 17.49 17.96 16.88 16.95 0.7M
2025-04-02 19.10 20.30 19.03 19.98 0.4M
2025-04-01 19.01 19.64 18.79 19.56 0.3M
2025-03-31 17.67 19.00 17.55 18.97 0.5M
2025-03-28 19.44 19.60 18.55 18.82 0.5M
2025-03-27 20.25 20.32 19.40 19.57 0.7M
2025-03-26 22.19 22.31 20.34 20.80 0.4M
2025-03-25 23.02 23.05 22.41 22.71 0.3M
2025-03-24 22.60 23.33 22.53 22.87 0.4M
2025-03-21 21.23 21.92 21.10 21.83 0.3M
2025-03-20 21.27 22.29 21.27 22.02 0.5M
2025-03-19 20.89 21.57 20.64 21.09 0.3M
2025-03-18 21.19 21.29 20.30 20.97 0.3M
2025-03-17 21.08 21.82 21.05 21.62 0.4M
2025-03-14 20.81 21.14 20.58 21.06 0.4M
2025-03-13 21.05 21.05 20.25 20.52 0.4M
2025-03-12 21.49 22.14 21.36 21.88 0.6M
2025-03-11 20.37 20.98 19.77 20.42 0.7M
2025-03-10 20.95 21.39 19.69 20.37 1.1M
2025-03-07 21.67 22.27 20.48 21.94 0.5M
2025-03-06 22.33 23.15 21.68 21.72 0.5M
2025-03-05 23.68 23.98 23.00 23.85 0.7M
2025-03-04 21.71 23.67 21.38 22.82 1.1M
2025-03-03 23.38 23.38 20.65 21.13 1.1M
2025-02-28 22.70 23.44 21.84 23.07 0.6M
2025-02-27 26.84 26.97 23.24 23.24 1.1M
2025-02-26 26.14 27.33 26.14 26.97 0.6M
2025-02-25 26.00 26.66 25.02 25.53 0.6M
2025-02-24 27.73 28.19 26.14 26.22 0.6M
2025-02-21 28.94 29.30 27.44 28.06 0.6M
2025-02-20 28.69 28.70 27.91 28.62 0.6M
2025-02-19 29.09 29.34 28.61 28.89 0.4M
2025-02-18 29.90 30.29 28.77 29.40 1.0M
2025-02-14 28.53 30.42 27.91 29.76 1.3M
2025-02-13 29.23 29.30 28.44 29.20 1.3M
2025-02-12 30.11 30.71 29.54 30.56 0.6M
2025-02-11 30.36 31.59 30.10 31.32 0.5M
2025-02-10 31.03 31.64 30.63 30.97 0.6M
2025-02-07 32.43 32.64 30.39 30.53 0.7M
2025-02-06 31.75 32.07 30.83 31.87 0.8M
2025-02-05 30.50 31.83 29.93 31.26 0.7M
2025-02-04 29.98 30.45 29.46 30.02 0.5M
2025-02-03 28.74 30.31 28.21 28.78 0.9M
2025-01-31 31.72 33.38 31.33 31.68 0.8M
2025-01-30 30.78 31.78 30.55 31.33 0.8M
2025-01-29 30.27 30.82 28.91 29.68 1.1M
2025-01-28 27.90 29.77 26.87 29.60 1.4M
2025-01-27 28.50 31.73 25.36 26.99 3.9M
2025-01-24 38.15 38.15 36.34 36.62 0.4M
2025-01-23 36.12 37.60 35.85 37.55 0.5M
2025-01-22 36.69 37.82 35.87 37.07 1.0M
2025-01-21 34.50 36.10 33.58 35.68 1.1M
2025-01-17 34.57 34.73 33.28 33.42 0.9M
2025-01-16 35.83 36.71 34.47 34.48 2.4M
2025-01-15 30.77 32.26 29.80 32.10 1.4M
2025-01-14 31.54 31.87 29.57 30.44 0.5M
2025-01-13 30.03 31.09 30.02 30.40 0.8M
2025-01-10 32.12 33.10 31.02 32.63 0.7M
2025-01-08 33.29 33.29 31.90 32.32 0.5M
2025-01-07 36.84 36.84 33.62 33.70 0.7M
2025-01-06 36.06 37.17 35.11 36.50 1.0M
2025-01-03 31.57 32.96 31.41 32.88 0.3M
2025-01-02 29.61 31.40 29.29 30.82 0.3M