Direxion Daily Utilities Bull 3X Shares (UTSL)

UTSL
🏛️ 美国 →
46.57
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 33.07 33.07 33.07 33.07 4.0K
09:32 33.33 33.33 33.33 33.33 0.5K
09:33 33.44 33.44 33.44 33.44 1.1K
09:36 33.68 33.68 33.63 33.63 0.3K
09:37 33.58 33.58 33.58 33.58 0.6K
09:38 33.59 33.59 33.59 33.59 0.3K
09:40 33.81 33.81 33.81 33.81 0.6K
09:41 33.80 33.80 33.80 33.80 0.6K
09:43 33.74 33.74 33.74 33.74 2.3K
09:49 33.91 33.91 33.91 33.91 0.7K
09:50 33.85 33.85 33.85 33.85 0.5K
09:57 33.79 33.79 33.79 33.79 0.3K
09:59 33.77 33.77 33.77 33.77 1.2K
10:08 33.87 33.87 33.87 33.86 0.3K
10:10 33.98 33.98 33.97 33.97 2.1K
10:14 33.83 33.83 33.83 33.83 0.5K
10:17 33.71 33.71 33.71 33.71 0.2K
10:21 33.65 33.65 33.65 33.65 0.3K
10:26 33.55 33.55 33.55 33.55 2.2K
10:28 33.55 33.55 33.55 33.55 0.2K
10:30 33.60 33.60 33.60 33.60 0.8K
10:39 33.76 33.76 33.76 33.76 0.3K
10:44 33.82 33.82 33.82 33.82 0.2K
10:48 33.91 33.91 33.91 33.91 1.9K
10:52 34.02 34.02 34.02 34.02 3.1K
10:53 34.03 34.05 34.03 34.05 0.3K
10:54 34.02 34.02 34.02 34.02 0.4K
10:57 34.13 34.13 34.13 34.13 0.1K
10:58 34.20 34.21 34.20 34.21 1.1K
10:59 34.24 34.24 34.24 34.24 0.6K
11:00 34.20 34.25 34.20 34.25 0.4K
11:02 34.25 34.25 34.25 34.25 0.4K
11:03 34.28 34.29 34.28 34.29 0.8K
11:04 34.34 34.36 34.34 34.36 0.4K
11:05 34.35 34.35 34.35 34.35 0.8K
11:06 34.40 34.40 34.40 34.40 6.5K
11:07 34.50 34.50 34.50 34.50 0.2K
11:09 34.57 34.57 34.57 34.57 0.1K
11:10 34.61 34.61 34.61 34.61 1.3K
11:11 34.59 34.61 34.59 34.61 0.9K
11:14 34.60 34.60 34.60 34.60 0.7K
11:15 34.55 34.55 34.49 34.49 3.0K
11:16 34.43 34.43 34.43 34.43 5.0K
11:17 34.46 34.47 34.46 34.47 0.5K
11:18 34.61 34.64 34.61 34.61 1.0K
11:19 34.60 34.63 34.58 34.63 7.9K
11:21 34.64 34.69 34.64 34.69 0.8K
11:22 34.66 34.66 34.66 34.66 1.1K
11:23 34.76 34.81 34.76 34.81 2.4K
11:24 34.84 34.84 34.81 34.81 10.4K
11:27 34.78 34.78 34.78 34.78 0.3K
11:30 34.80 34.81 34.80 34.81 1.7K
11:32 34.84 34.84 34.84 34.84 1.2K
11:33 34.88 34.90 34.88 34.90 3.6K
11:34 34.93 34.93 34.93 34.93 0.9K
11:35 34.86 34.87 34.86 34.87 0.6K
11:36 34.83 34.86 34.83 34.85 3.6K
11:39 34.88 34.88 34.88 34.88 0.3K
11:40 34.88 34.88 34.88 34.88 0.9K
11:44 34.91 34.91 34.91 34.91 0.6K
11:45 34.93 34.93 34.93 34.93 0.2K
11:46 34.95 35.00 34.95 35.00 5.5K
11:47 34.96 34.96 34.96 34.96 8.9K
11:48 34.92 34.92 34.92 34.92 0.3K
11:49 34.93 34.93 34.93 34.93 0.8K
11:50 34.92 34.92 34.90 34.90 0.9K
11:52 34.98 34.98 34.98 34.98 2.3K
11:56 35.03 35.03 35.03 35.03 3.1K
11:57 34.99 34.99 34.99 34.99 0.4K
12:01 35.12 35.16 35.12 35.16 0.9K
12:03 35.18 35.20 35.16 35.20 1.6K
12:06 35.24 35.24 35.24 35.24 0.9K
12:08 35.26 35.26 35.25 35.25 1.1K
12:14 35.21 35.21 35.21 35.21 0.4K
12:15 35.18 35.18 35.18 35.18 2.5K
12:16 35.12 35.15 35.12 35.15 3.1K
12:17 35.11 35.11 35.11 35.11 0.3K
12:18 35.07 35.11 35.07 35.11 0.8K
12:19 35.08 35.08 35.04 35.04 0.6K
12:20 35.04 35.09 35.04 35.09 0.5K
12:21 35.05 35.05 35.05 35.05 0.4K
12:22 35.04 35.04 35.00 35.02 2.3K
12:28 35.14 35.14 35.14 35.14 1.0K
12:29 35.17 35.17 35.17 35.17 0.3K
12:32 35.18 35.18 35.18 35.18 0.3K
12:35 35.13 35.13 35.13 35.13 0.2K
12:36 35.12 35.15 35.12 35.13 1.1K
12:39 35.12 35.12 35.12 35.12 0.1K
12:40 35.13 35.13 35.13 35.13 0.8K
12:42 35.15 35.16 35.15 35.16 3.0K
12:48 35.21 35.22 35.21 35.22 0.6K
12:50 35.21 35.21 35.21 35.21 0.3K
12:51 35.23 35.23 35.23 35.23 0.1K
12:52 35.17 35.17 35.15 35.15 1.0K
12:57 35.14 35.14 35.14 35.14 0.2K
12:59 35.12 35.12 35.12 35.12 0.7K
13:01 35.28 35.28 35.28 35.28 0.6K
13:03 35.35 35.35 35.35 35.35 1.1K
13:09 35.47 35.47 35.47 35.47 0.3K
13:10 35.47 35.48 35.43 35.48 1.3K
13:11 35.47 35.47 35.47 35.47 0.4K
13:14 35.43 35.43 35.43 35.43 0.9K
13:16 35.36 35.36 35.36 35.36 0.5K
13:21 35.50 35.50 35.50 35.50 1.9K
13:22 35.49 35.49 35.49 35.49 0.1K
13:24 35.56 35.56 35.54 35.53 3.5K
13:29 35.45 35.45 35.45 35.45 0.3K
13:30 35.46 35.46 35.46 35.46 0.2K
13:32 35.44 35.44 35.44 35.44 0.8K
13:34 35.51 35.51 35.51 35.51 0.2K
13:35 35.51 35.51 35.51 35.51 1.1K
13:39 35.44 35.45 35.44 35.45 0.6K
13:42 35.48 35.48 35.48 35.48 0.2K
13:43 35.49 35.49 35.48 35.49 1.2K
13:44 35.48 35.48 35.43 35.43 1.4K
13:45 35.36 35.36 35.36 35.36 0.3K
13:46 35.37 35.37 35.37 35.37 0.6K
13:48 35.31 35.31 35.31 35.31 2.6K
13:49 35.31 35.39 35.31 35.39 0.7K
13:50 35.37 35.37 35.37 35.37 1.1K
13:52 35.38 35.42 35.38 35.40 4.5K
13:54 35.43 35.43 35.41 35.41 1.4K
13:55 35.36 35.36 35.32 35.32 1.9K
13:56 35.30 35.30 35.30 35.30 0.2K
13:57 35.27 35.27 35.27 35.27 2.9K
14:02 35.34 35.36 35.34 35.34 1.1K
14:04 35.29 35.29 35.29 35.29 0.1K
14:05 35.30 35.30 35.30 35.30 0.9K
14:06 35.31 35.34 35.31 35.34 1.9K
14:07 35.30 35.30 35.29 35.29 5.6K
14:08 35.31 35.31 35.30 35.30 1.1K
14:09 35.32 35.32 35.30 35.30 0.9K
14:10 35.32 35.32 35.31 35.31 0.8K
14:12 35.34 35.34 35.34 35.34 0.6K
14:13 35.35 35.35 35.35 35.35 0.2K
14:15 35.30 35.30 35.30 35.30 0.9K
14:19 35.42 35.42 35.42 35.42 0.2K
14:21 35.42 35.42 35.42 35.42 0.3K
14:22 35.37 35.37 35.37 35.37 0.3K
14:24 35.32 35.32 35.32 35.32 0.3K
14:26 35.37 35.39 35.37 35.39 0.4K
14:27 35.43 35.43 35.43 35.43 0.8K
14:31 35.39 35.39 35.39 35.39 0.3K
14:33 35.40 35.40 35.40 35.40 0.4K
14:36 35.42 35.42 35.42 35.42 0.2K
14:38 35.45 35.45 35.45 35.45 0.4K
14:39 35.43 35.43 35.43 35.43 0.2K
14:41 35.40 35.40 35.40 35.40 0.1K
14:42 35.38 35.38 35.38 35.38 0.3K
14:43 35.36 35.36 35.36 35.36 0.7K
14:44 35.39 35.39 35.39 35.39 0.2K
14:45 35.38 35.38 35.36 35.36 1.0K
14:49 35.30 35.30 35.30 35.30 0.4K
14:53 35.34 35.34 35.34 35.34 1.3K
14:54 35.33 35.33 35.33 35.33 0.1K
14:55 35.33 35.33 35.33 35.33 0.4K
14:56 35.34 35.34 35.34 35.34 0.5K
15:01 35.34 35.34 35.34 35.34 0.2K
15:02 35.33 35.33 35.33 35.33 0.3K
15:03 35.32 35.32 35.32 35.32 0.2K
15:06 35.34 35.34 35.34 35.34 0.4K
15:08 35.33 35.33 35.33 35.33 0.3K
15:09 35.33 35.33 35.33 35.33 0.2K
15:10 35.29 35.29 35.29 35.29 0.5K
15:14 35.30 35.30 35.30 35.30 0.3K
15:15 35.27 35.27 35.27 35.27 0.6K
15:22 35.24 35.24 35.24 35.24 0.3K
15:25 35.20 35.21 35.20 35.21 1.5K
15:30 35.27 35.27 35.27 35.27 0.5K
15:31 35.33 35.33 35.33 35.33 0.1K
15:32 35.34 35.34 35.32 35.32 0.4K
15:33 35.34 35.34 35.34 35.34 0.9K
15:36 35.38 35.38 35.38 35.38 0.3K
15:37 35.43 35.43 35.43 35.43 0.6K
15:43 35.46 35.46 35.46 35.46 0.3K
15:44 35.44 35.44 35.39 35.39 1.6K
15:48 35.43 35.43 35.43 35.43 0.2K
15:49 35.44 35.44 35.44 35.44 0.7K
15:50 35.46 35.46 35.46 35.46 2.5K
15:52 35.56 35.56 35.56 35.56 0.9K
15:53 35.58 35.58 35.58 35.58 2.7K
15:54 35.57 35.57 35.55 35.55 0.9K
15:55 35.60 35.60 35.60 35.60 5.4K
15:56 35.59 35.60 35.59 35.60 1.9K
15:57 35.63 35.64 35.63 35.64 0.7K
15:58 35.63 35.63 35.62 35.62 3.1K
15:59 35.61 35.61 35.61 35.61 1.7K
16:00 35.63 35.63 35.62 35.62 3.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据