Direxion Daily 7-10 Year Treasury Bull 3X Shares (TYD)

TYD
🏛️ 美国 →
25.52
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 29.65 29.96 29.48 29.62 0.0M
2022-12-29 29.76 30.05 29.76 29.96 0.0M
2022-12-28 29.89 30.03 29.58 29.58 0.0M
2022-12-27 30.09 30.27 29.80 29.90 0.0M
2022-12-23 30.62 30.76 30.55 30.64 0.0M
2022-12-22 31.03 31.28 30.97 31.04 0.0M
2022-12-21 31.37 31.38 30.94 31.05 0.0M
2022-12-20 30.93 31.16 30.86 30.93 0.0M
2022-12-19 32.02 32.05 31.80 31.82 0.0M
2022-12-16 32.18 32.81 32.13 32.57 0.0M
2022-12-15 32.84 33.03 32.74 32.91 0.0M
2022-12-14 32.57 32.84 32.08 32.71 0.1M
2022-12-13 33.05 33.13 32.39 32.39 0.0M
2022-12-12 32.22 32.27 31.57 31.60 0.0M
2022-12-09 32.22 32.22 31.82 31.82 0.0M
2022-12-08 32.48 32.77 32.45 32.52 0.0M
2022-12-07 32.68 33.17 32.61 33.12 0.0M
2022-12-06 31.93 32.32 31.93 32.27 0.0M
2022-12-05 32.02 32.11 31.62 31.73 0.0M
2022-12-02 31.93 32.64 31.64 32.64 0.0M
2022-12-01 31.59 32.45 31.59 32.45 0.1M
2022-11-30 30.54 31.41 30.33 31.41 0.0M
2022-11-29 30.61 30.94 30.61 30.66 0.0M
2022-11-28 31.10 31.24 30.95 31.10 0.0M
2022-11-25 30.84 31.02 30.80 31.02 0.0M
2022-11-23 30.75 31.08 30.73 31.03 0.0M
2022-11-22 30.41 30.65 30.39 30.53 0.0M
2022-11-21 30.53 30.54 30.07 30.13 0.0M
2022-11-18 30.51 30.51 30.13 30.19 0.0M
2022-11-17 30.57 30.57 30.37 30.54 0.1M
2022-11-16 30.92 31.24 30.69 31.16 0.0M
2022-11-15 30.29 30.50 30.04 30.50 0.0M
2022-11-14 29.89 29.94 29.69 29.85 0.0M
2022-11-11 29.86 30.17 29.80 30.11 0.0M
2022-11-10 29.67 30.25 29.66 30.22 0.1M
2022-11-09 27.99 28.40 27.89 28.35 0.0M
2022-11-08 27.77 28.21 27.77 28.09 0.0M
2022-11-07 27.91 27.94 27.51 27.51 0.0M
2022-11-04 28.03 28.20 27.80 27.87 0.0M
2022-11-03 27.63 28.11 27.63 27.96 0.0M
2022-11-02 28.64 29.02 28.27 28.35 0.1M
2022-11-01 29.20 29.24 28.47 28.54 0.0M
2022-10-31 28.53 28.71 28.24 28.57 0.0M
2022-10-28 28.91 29.21 28.86 28.99 0.0M
2022-10-27 29.07 29.54 28.92 29.48 0.1M
2022-10-26 28.60 28.94 28.60 28.79 0.0M
2022-10-25 28.22 28.58 28.19 28.38 0.1M
2022-10-24 27.44 27.70 27.14 27.43 0.0M
2022-10-21 26.97 27.60 26.97 27.47 0.3M
2022-10-20 27.72 27.82 27.28 27.30 0.0M
2022-10-19 28.22 28.38 27.93 27.98 0.0M
2022-10-18 28.99 29.00 28.46 28.90 0.0M
2022-10-17 29.15 29.27 28.62 28.62 0.0M
2022-10-14 29.34 29.34 28.50 28.60 0.2M
2022-10-13 28.37 29.49 28.37 29.09 0.2M
2022-10-12 29.04 29.56 29.04 29.46 0.0M
2022-10-11 29.26 29.57 29.10 29.19 0.0M
2022-10-10 29.44 29.44 28.66 29.03 0.0M
2022-10-07 29.50 29.71 29.35 29.49 0.0M
2022-10-06 30.35 30.37 29.86 29.99 0.0M
2022-10-05 30.75 30.81 30.27 30.45 0.0M
2022-10-04 31.58 31.86 31.35 31.36 0.1M
2022-10-03 30.93 31.71 30.73 31.11 0.1M
2022-09-30 30.75 30.93 29.82 30.09 0.0M
2022-09-29 30.11 30.50 30.06 30.41 0.0M
2022-09-28 30.02 30.90 29.80 30.79 0.1M
2022-09-27 29.53 29.58 28.84 28.90 0.1M
2022-09-26 30.53 30.53 29.36 29.50 0.1M
2022-09-23 30.90 31.15 30.51 31.01 0.0M
2022-09-22 31.35 31.40 30.86 30.92 0.1M
2022-09-21 32.15 32.41 31.74 32.38 0.0M
2022-09-20 31.94 32.22 31.79 32.05 0.0M
2022-09-19 32.59 32.78 32.47 32.65 0.0M
2022-09-16 32.77 33.11 32.73 32.96 0.0M
2022-09-15 32.90 33.00 32.78 32.88 0.0M
2022-09-14 33.00 33.28 32.95 33.22 0.0M
2022-09-13 33.00 33.20 32.92 33.11 0.0M
2022-09-12 34.21 34.29 33.55 33.71 0.0M
2022-09-09 34.19 34.30 33.91 33.92 0.0M
2022-09-08 34.28 34.48 33.92 34.03 0.0M
2022-09-07 34.05 34.42 34.05 34.42 0.0M
2022-09-06 34.23 34.23 33.73 33.73 0.0M
2022-09-02 34.77 35.03 34.67 34.87 0.0M
2022-09-01 34.42 34.59 34.19 34.32 0.0M
2022-08-31 35.41 35.70 34.97 35.06 0.1M
2022-08-30 35.84 35.93 35.31 35.66 0.0M
2022-08-29 35.79 35.79 35.54 35.60 0.0M
2022-08-26 36.12 36.37 35.93 36.20 0.0M
2022-08-25 35.73 36.44 35.69 36.41 0.0M
2022-08-24 35.83 35.90 35.58 35.74 0.0M
2022-08-23 36.14 36.82 36.12 36.17 0.0M
2022-08-22 36.70 36.82 36.32 36.34 0.0M
2022-08-19 36.99 37.08 36.71 36.90 0.1M
2022-08-18 38.13 38.28 37.82 37.90 0.0M
2022-08-17 37.73 37.85 37.46 37.66 0.0M
2022-08-16 38.25 38.46 37.96 38.46 0.0M
2022-08-15 38.80 38.87 38.52 38.52 0.0M
2022-08-12 38.17 38.25 37.95 38.24 0.0M
2022-08-11 38.84 38.91 37.71 37.80 0.1M
2022-08-10 39.02 39.39 38.58 38.60 0.0M
2022-08-09 38.59 38.63 38.44 38.57 0.0M
2022-08-08 38.63 38.90 38.55 38.90 0.0M
2022-08-05 38.29 38.40 37.98 38.24 0.0M
2022-08-04 39.49 39.93 39.41 39.93 0.0M
2022-08-03 38.60 39.30 38.09 39.28 0.0M
2022-08-02 40.56 40.63 38.79 38.81 0.1M
2022-08-01 40.25 40.65 40.01 40.50 0.1M
2022-07-29 39.68 40.36 39.51 39.90 0.0M
2022-07-28 39.83 40.01 39.50 39.76 0.0M
2022-07-27 38.81 39.12 38.69 38.72 0.0M
2022-07-26 39.31 39.31 38.43 38.50 0.0M
2022-07-25 38.18 38.40 38.09 38.40 0.0M
2022-07-22 38.61 39.10 38.47 38.87 0.0M
2022-07-21 36.73 37.51 36.73 37.51 0.0M
2022-07-20 36.70 36.70 36.26 36.26 0.0M
2022-07-19 36.75 36.85 36.40 36.40 0.0M
2022-07-18 36.85 37.06 36.51 36.98 0.0M
2022-07-15 36.99 37.37 36.99 37.29 0.0M
2022-07-14 36.69 37.12 36.48 36.94 0.0M
2022-07-13 36.42 37.57 36.25 37.55 0.0M
2022-07-12 37.39 37.56 37.03 37.11 0.0M
2022-07-11 36.59 36.98 36.56 36.82 0.0M
2022-07-08 36.28 36.28 35.87 35.92 0.0M
2022-07-07 37.32 37.32 36.57 36.66 0.0M
2022-07-06 38.84 38.84 37.33 37.41 0.1M
2022-07-05 38.44 38.81 38.15 38.38 0.1M
2022-07-01 37.72 38.60 37.62 37.95 0.0M
2022-06-30 36.51 36.97 36.51 36.75 0.0M
2022-06-29 35.19 35.92 35.19 35.92 0.0M
2022-06-28 34.84 35.04 34.70 35.04 0.0M
2022-06-27 34.88 35.35 34.88 35.00 0.0M
2022-06-24 35.86 36.05 35.53 35.53 0.0M
2022-06-23 36.00 36.61 35.91 35.92 0.0M
2022-06-22 35.24 35.46 35.16 35.35 0.0M
2022-06-21 33.97 34.23 33.94 33.99 0.0M
2022-06-17 34.66 34.80 34.00 34.62 0.0M
2022-06-16 32.96 34.54 32.94 34.47 0.1M
2022-06-15 33.31 33.88 32.90 33.88 0.0M
2022-06-14 33.58 33.64 32.41 32.57 0.0M
2022-06-13 34.17 34.24 32.93 33.30 0.0M
2022-06-10 35.81 35.82 35.11 35.25 0.1M
2022-06-09 36.30 36.46 36.17 36.22 0.0M
2022-06-08 36.50 36.66 36.36 36.36 0.0M
2022-06-07 36.63 37.04 36.63 36.75 0.0M
2022-06-06 36.94 36.97 36.31 36.32 0.0M
2022-06-03 37.03 37.27 37.03 37.17 0.0M
2022-06-02 37.55 37.55 37.19 37.40 0.0M
2022-06-01 37.96 38.10 37.05 37.25 0.0M
2022-05-31 38.20 38.23 37.77 37.89 0.0M
2022-05-27 39.18 39.31 38.93 39.16 0.0M
2022-05-26 39.14 39.14 38.73 39.03 0.0M
2022-05-25 39.26 39.26 38.90 39.06 0.0M
2022-05-24 38.45 39.21 38.45 38.77 0.0M
2022-05-23 38.26 38.42 37.82 37.92 0.0M
2022-05-20 37.99 38.68 37.95 38.59 0.0M
2022-05-19 38.67 38.67 37.96 38.07 0.0M
2022-05-18 36.78 37.66 36.78 37.66 0.0M
2022-05-17 36.98 37.14 36.76 36.76 0.0M
2022-05-16 37.55 37.97 37.52 37.75 0.0M
2022-05-13 37.49 37.60 37.19 37.20 0.0M
2022-05-12 37.83 38.26 37.65 37.87 0.0M
2022-05-11 36.56 37.48 36.42 37.43 0.0M
2022-05-10 36.93 37.20 36.69 36.76 0.0M
2022-05-09 35.73 36.50 35.65 36.46 0.1M
2022-05-06 35.74 36.11 35.54 35.69 0.0M
2022-05-05 36.57 36.60 35.74 36.29 0.0M
2022-05-04 36.63 37.43 36.49 37.32 0.0M
2022-05-03 37.14 37.25 36.70 36.70 0.0M
2022-05-02 36.73 36.78 36.46 36.54 0.0M
2022-04-29 37.23 37.75 37.23 37.42 0.0M
2022-04-28 37.87 38.03 37.58 37.92 0.0M
2022-04-27 38.82 38.84 38.13 38.25 0.0M
2022-04-26 38.81 38.98 38.50 38.82 0.0M
2022-04-25 38.24 38.65 37.98 38.10 0.0M
2022-04-22 37.06 37.48 37.06 37.37 0.0M
2022-04-21 37.44 37.46 36.84 37.31 0.0M
2022-04-20 37.52 37.99 37.41 37.97 0.0M
2022-04-19 37.39 37.55 37.02 37.02 0.0M
2022-04-18 38.23 38.23 37.82 37.82 0.0M
2022-04-14 39.09 39.09 38.05 38.18 0.0M
2022-04-13 39.30 39.75 39.12 39.22 0.0M
2022-04-12 39.03 39.36 38.83 38.98 0.0M
2022-04-11 38.61 38.69 38.30 38.46 0.0M
2022-04-08 38.93 39.18 38.79 38.94 0.0M
2022-04-07 39.61 39.71 39.40 39.52 0.0M
2022-04-06 39.59 40.10 39.59 39.91 0.0M
2022-04-05 41.41 41.41 40.25 40.32 0.0M
2022-04-04 41.95 41.95 41.56 41.76 0.0M
2022-04-01 41.44 42.16 41.31 41.94 0.0M
2022-03-31 42.69 42.86 42.51 42.58 0.0M
2022-03-30 41.75 42.50 41.75 42.49 0.0M
2022-03-29 41.80 42.09 41.40 41.95 0.0M
2022-03-28 41.32 41.75 41.23 41.38 0.0M
2022-03-25 41.87 41.87 41.00 41.11 0.0M
2022-03-24 42.45 42.63 42.38 42.58 0.1M
2022-03-23 42.59 43.11 42.38 42.93 0.0M
2022-03-22 42.41 42.65 42.20 42.41 0.0M
2022-03-21 43.81 43.87 42.90 43.03 0.1M
2022-03-18 44.69 44.78 44.61 44.78 0.0M
2022-03-17 44.53 44.83 44.23 44.29 0.0M
2022-03-16 44.62 44.66 43.79 44.53 0.0M
2022-03-15 45.52 45.57 44.55 44.72 0.0M
2022-03-14 45.45 45.59 44.80 44.80 0.0M
2022-03-11 46.49 46.70 46.35 46.65 0.0M
2022-03-10 46.85 46.94 46.42 46.68 0.1M
2022-03-09 47.61 47.72 47.22 47.36 0.0M
2022-03-08 48.36 48.46 48.04 48.26 0.0M
2022-03-07 49.15 49.76 49.07 49.19 0.0M
2022-03-04 49.56 50.14 49.56 49.83 0.0M
2022-03-03 48.11 48.58 48.11 48.58 0.0M
2022-03-02 49.13 49.19 47.77 47.77 0.0M
2022-03-01 49.21 50.48 49.21 49.94 0.0M
2022-02-28 47.88 48.62 47.88 48.46 0.0M
2022-02-25 46.76 46.94 46.54 46.93 0.0M
2022-02-24 47.78 47.86 46.97 46.97 0.0M
2022-02-23 46.88 46.91 46.63 46.83 0.0M
2022-02-22 47.21 47.53 47.02 47.50 0.1M
2022-02-18 47.29 47.48 47.17 47.48 0.0M
2022-02-17 46.54 47.02 46.54 46.96 0.0M
2022-02-16 46.33 46.34 45.91 46.20 0.0M
2022-02-15 46.02 46.10 45.89 46.00 0.0M
2022-02-14 46.64 46.90 46.23 46.47 0.0M
2022-02-11 46.45 47.46 46.00 47.43 0.0M
2022-02-10 46.67 46.67 45.97 46.01 0.0M
2022-02-09 47.41 47.50 47.19 47.21 0.0M
2022-02-08 47.16 47.16 46.93 46.93 0.0M
2022-02-07 47.51 47.67 47.37 47.51 0.0M
2022-02-04 47.80 47.82 47.38 47.49 0.0M
2022-02-03 48.69 48.74 48.57 48.73 0.0M
2022-02-02 49.13 49.64 49.13 49.25 0.0M
2022-02-01 49.24 49.24 48.71 48.98 0.0M
2022-01-31 48.92 49.17 48.89 49.08 0.0M
2022-01-28 48.68 49.20 48.68 49.14 0.0M
2022-01-27 48.54 48.98 48.54 48.79 0.0M
2022-01-26 49.32 49.34 48.27 48.29 0.0M
2022-01-25 49.69 49.69 49.18 49.21 0.0M
2022-01-24 50.00 50.10 49.36 49.49 0.0M
2022-01-21 49.50 49.70 49.46 49.61 0.0M
2022-01-20 48.63 48.79 48.49 48.79 0.0M
2022-01-19 48.27 48.72 48.27 48.42 0.0M
2022-01-18 48.69 48.69 48.07 48.18 0.0M
2022-01-14 49.57 49.76 49.19 49.28 0.0M
2022-01-13 49.95 50.32 49.75 50.32 0.0M
2022-01-12 50.01 50.01 49.75 49.75 0.0M
2022-01-11 49.41 49.73 49.24 49.73 0.0M
2022-01-10 49.12 49.43 48.98 49.43 0.0M
2022-01-07 49.76 49.81 49.22 49.48 0.0M
2022-01-06 50.00 50.02 49.82 49.98 0.0M
2022-01-05 51.01 51.01 50.25 50.35 0.0M
2022-01-04 50.71 51.01 50.59 51.01 0.0M
2022-01-03 51.74 51.74 51.07 51.07 0.0M