Leverage Shares 3x Long India ETP Securities (LYIND3)

LYIND3
🏛️ 德国 →
20.43
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
2024-12-30 29.29 29.29 28.72 28.90 0.0M
2024-12-27 29.72 30.15 29.21 29.21 0.0M
2024-12-23 29.82 29.96 29.61 29.61 0.0M
2024-12-20 30.58 30.58 29.50 30.18 0.0M
2024-12-19 31.15 31.30 30.38 30.95 0.0M
2024-12-18 31.46 32.00 31.46 31.50 0.0M
2024-12-17 32.38 32.57 31.69 31.97 0.0M
2024-12-16 32.90 33.02 31.80 33.02 0.0M
2024-12-13 33.17 33.24 33.07 33.22 0.0M
2024-12-12 33.07 33.07 32.66 32.79 0.0M
2024-12-11 33.33 33.37 33.08 33.37 0.0M
2024-12-10 32.82 33.20 32.74 32.98 0.0M
2024-12-09 33.16 33.18 32.93 32.93 0.0M
2024-12-06 33.26 34.04 33.06 33.12 0.0M
2024-12-05 32.60 33.22 32.60 33.22 0.0M
2024-12-04 32.62 32.62 32.36 32.40 0.0M
2024-12-03 32.17 32.83 31.43 32.22 0.0M
2024-12-02 31.32 31.94 31.32 31.83 0.0M
2024-11-29 31.43 32.00 31.43 31.75 0.0M
2024-11-28 31.70 32.60 31.15 31.15 0.0M
2024-11-27 32.13 32.13 31.66 31.66 0.0M
2024-11-26 32.43 32.43 31.83 31.83 0.0M
2024-11-25 32.14 32.47 32.00 32.06 0.0M
2024-11-22 29.21 31.02 29.21 30.99 0.0M
2024-11-21 29.28 29.28 28.60 29.21 0.0M
2024-11-20 29.69 30.43 29.69 29.88 0.0M
2024-11-19 30.44 30.44 29.57 29.73 0.0M
2024-11-18 29.58 29.86 29.08 29.37 0.0M
2024-11-15 29.49 29.52 29.13 29.13 0.0M
2024-11-14 29.80 29.80 28.64 29.79 0.0M
2024-11-13 29.81 29.81 29.14 29.35 0.0M
2024-11-12 31.34 31.34 30.23 30.25 0.0M
2024-11-11 31.62 32.07 31.15 31.41 0.0M
2024-11-08 31.05 31.65 30.73 30.80 0.0M
2024-11-07 31.89 33.06 31.48 31.48 0.0M
2024-11-06 32.43 33.00 32.15 32.15 0.0M
2024-11-05 30.31 31.36 30.23 30.99 0.0M
2024-11-04 30.33 31.30 30.33 30.71 0.0M
2024-11-01 31.86 31.92 31.71 31.71 0.0M
2024-10-31 31.36 31.63 31.36 31.42 0.0M
2024-10-30 32.64 32.64 31.76 31.76 0.0M
2024-10-29 32.40 32.98 32.40 32.46 0.0M
2024-10-28 32.47 33.06 32.09 32.18 0.0M
2024-10-25 31.61 32.63 30.84 31.72 0.0M
2024-10-24 32.96 33.37 32.71 32.71 0.0M
2024-10-23 33.64 34.02 32.91 32.91 0.0M
2024-10-22 34.09 34.09 32.87 32.93 0.0M
2024-10-21 34.50 35.20 33.95 34.08 0.0M
2024-10-18 34.94 35.02 34.60 34.87 0.0M
2024-10-17 35.22 35.55 34.66 34.66 0.0M
2024-10-16 35.38 36.00 35.38 35.73 0.0M
2024-10-15 36.20 36.73 35.50 35.65 0.0M
2024-10-14 35.95 36.31 35.76 35.90 0.0M
2024-10-11 35.12 35.84 35.12 35.59 0.0M
2024-10-10 35.89 36.29 35.61 35.61 0.0M
2024-10-09 36.32 37.12 35.94 36.14 0.0M
2024-10-08 33.80 35.63 33.80 35.49 0.0M
2024-10-07 35.14 36.60 34.41 34.41 0.0M
2024-10-04 36.47 36.47 35.20 35.59 0.0M
2024-10-03 37.31 37.31 36.26 36.28 0.0M
2024-10-02 37.77 38.00 37.16 37.16 0.0M
2024-10-01 38.65 39.44 37.51 37.51 0.0M
2024-09-30 38.52 38.89 37.66 37.78 0.0M
2024-09-27 39.51 40.00 39.25 39.32 0.0M
2024-09-26 39.05 40.03 39.05 39.37 0.0M
2024-09-25 38.47 39.24 38.47 39.00 0.0M
2024-09-24 39.26 39.59 38.81 38.81 0.0M
2024-09-23 39.06 40.67 39.04 39.41 0.0M
2024-09-20 38.11 38.69 36.87 38.31 0.0M
2024-09-19 36.82 37.32 36.82 37.22 0.0M
2024-09-18 37.29 37.29 36.62 36.62 0.0M
2024-09-17 37.19 37.50 37.19 37.33 0.0M
2024-09-16 37.11 37.21 36.94 37.21 0.0M
2024-09-13 37.09 37.76 37.09 37.18 0.0M
2024-09-12 36.22 36.98 36.22 36.92 0.0M
2024-09-11 36.12 36.12 35.31 35.33 0.0M
2024-09-10 36.22 36.80 35.92 35.92 0.0M
2024-09-09 36.22 36.22 35.69 35.71 0.0M
2024-09-06 35.88 35.88 34.88 34.88 0.0M
2024-09-05 36.50 36.86 36.22 36.22 0.0M
2024-09-04 36.22 36.76 36.22 36.76 0.0M
2024-09-03 37.31 37.31 36.61 36.61 0.0M
2024-09-02 38.40 38.40 36.80 37.86 0.0M
2024-08-30 36.46 37.04 36.46 37.04 0.0M
2024-08-29 36.41 36.96 36.41 36.63 0.0M
2024-08-28 36.25 36.25 36.03 36.03 0.0M
2024-08-27 35.97 36.13 35.80 35.80 0.0M
2024-08-26 35.98 36.00 35.93 35.96 0.0M
2024-08-23 35.60 35.91 35.58 35.71 0.0M
2024-08-22 35.77 35.89 35.52 35.52 0.0M
2024-08-21 35.26 35.79 35.25 35.56 0.0M
2024-08-20 35.07 35.97 35.07 35.20 0.0M
2024-08-19 35.14 35.16 35.10 35.16 0.0M
2024-08-16 34.42 35.02 34.42 35.02 0.0M
2024-08-15 33.27 34.40 33.27 34.40 0.0M
2024-08-14 33.70 33.70 33.27 33.27 0.0M
2024-08-13 33.70 33.87 33.70 33.79 0.0M
2024-08-12 34.37 34.54 34.16 34.16 0.0M
2024-08-09 34.17 35.25 34.17 34.43 0.0M
2024-08-08 34.37 34.41 33.54 34.41 0.0M
2024-08-07 34.05 34.37 33.50 34.37 0.0M
2024-08-06 33.58 33.84 33.06 33.06 0.0M
2024-08-05 33.91 33.91 31.10 32.91 0.0M
2024-08-02 35.43 35.78 33.37 35.29 0.0M
2024-08-01 38.37 38.37 37.08 37.08 0.0M
2024-07-31 37.52 38.09 37.52 38.09 0.0M
2024-07-30 36.56 37.13 36.56 37.13 0.0M
2024-07-29 37.22 38.02 36.83 36.83 0.0M
2024-07-26 36.39 36.75 36.26 36.75 0.0M
2024-07-25 34.38 35.23 34.38 35.18 0.0M
2024-07-24 35.07 35.07 34.87 34.87 0.0M
2024-07-23 37.50 37.50 34.61 34.86 0.0M
2024-07-22 35.91 36.50 35.91 36.50 0.0M
2024-07-19 36.77 37.76 35.86 35.86 0.0M
2024-07-18 37.22 37.93 37.22 37.84 0.0M
2024-07-17 38.51 38.51 37.30 37.51 0.0M
2024-07-16 37.89 38.22 37.86 37.92 0.0M
2024-07-15 37.71 38.00 37.70 37.70 0.0M
2024-07-12 37.37 37.91 37.27 37.62 0.0M
2024-07-11 37.61 37.61 37.12 37.42 0.0M
2024-07-10 36.88 37.31 36.88 37.17 0.0M
2024-07-09 37.39 38.53 37.39 37.48 0.0M
2024-07-08 36.77 37.30 36.77 37.14 0.0M
2024-07-05 37.25 37.40 36.92 36.92 0.0M
2024-07-04 36.77 38.40 36.53 36.53 0.0M
2024-07-03 37.18 37.18 36.72 36.89 0.0M
2024-07-02 36.89 36.89 36.36 36.45 0.0M
2024-07-01 36.19 36.60 36.00 36.52 0.0M
2024-06-28 36.33 36.57 36.11 36.13 0.0M
2024-06-27 35.14 35.94 35.14 35.94 0.0M
2024-06-26 35.15 35.17 34.89 34.89 0.0M
2024-06-25 34.88 35.09 34.73 34.73 0.0M
2024-06-24 33.93 35.08 33.93 34.98 0.0M
2024-06-21 34.63 34.63 34.06 34.06 0.0M
2024-06-20 34.78 35.09 34.37 34.37 0.0M
2024-06-19 34.86 34.86 34.35 34.35 0.0M
2024-06-18 35.16 35.36 33.42 35.35 0.0M
2024-06-17 35.54 35.54 34.94 34.94 0.0M
2024-06-14 34.26 34.71 34.21 34.71 0.0M
2024-06-13 33.04 33.93 33.04 33.76 0.0M
2024-06-12 33.53 33.86 33.42 33.75 0.0M
2024-06-11 33.33 33.33 33.07 33.07 0.0M
2024-06-10 33.14 33.14 32.90 33.08 0.0M
2024-06-07 31.71 32.87 31.60 32.72 0.0M
2024-06-06 31.57 31.57 31.22 31.22 0.0M
2024-06-05 29.46 30.75 29.46 30.60 0.0M
2024-06-04 33.19 33.19 27.72 27.72 0.0M
2024-06-03 35.13 35.35 34.22 34.22 0.0M
2024-05-31 31.15 32.06 31.05 31.05 0.0M
2024-05-30 31.91 31.91 31.49 31.52 0.0M
2024-05-29 32.52 32.52 31.98 31.98 0.0M
2024-05-28 33.48 33.48 32.50 32.50 0.0M
2024-05-27 33.54 33.54 33.09 33.09 0.0M
2024-05-24 33.39 33.62 33.39 33.54 0.0M
2024-05-23 32.00 33.26 32.00 33.18 0.0M
2024-05-22 32.20 32.20 32.03 32.14 0.0M
2024-05-21 31.57 32.20 31.57 32.02 0.0M
2024-05-20 32.12 32.12 31.60 31.89 0.0M
2024-05-17 31.01 31.45 31.01 31.43 0.0M
2024-05-16 30.55 30.90 30.55 30.76 0.0M
2024-05-15 30.53 30.53 30.27 30.27 0.0M
2024-05-14 29.88 30.50 29.88 30.19 0.0M
2024-05-13 29.43 29.69 29.34 29.69 0.0M
2024-05-10 29.76 29.84 29.16 29.16 0.0M
2024-05-09 30.14 30.14 29.47 29.50 0.0M
2024-05-08 30.00 30.47 30.00 30.45 0.0M
2024-05-07 30.52 30.91 30.15 30.16 0.0M
2024-05-06 31.73 31.73 30.72 30.72 0.0M
2024-05-03 32.12 32.77 31.46 31.52 0.0M
2024-05-02 32.15 32.15 31.52 31.97 0.0M
2024-04-30 31.99 31.99 31.33 31.33 0.0M
2024-04-29 31.02 31.51 31.02 31.42 0.0M
2024-04-26 31.02 31.39 30.86 31.04 0.0M
2024-04-25 30.51 30.84 30.51 30.77 0.0M
2024-04-24 30.98 30.98 30.24 30.55 0.0M
2024-04-23 30.92 30.92 30.58 30.59 0.0M
2024-04-22 29.49 30.42 29.49 30.42 0.0M
2024-04-19 28.67 29.60 28.67 29.58 0.0M
2024-04-18 29.98 29.98 28.87 29.32 0.0M
2024-04-17 29.19 29.85 28.71 29.11 0.0M
2024-04-16 29.34 29.60 29.34 29.50 0.0M
2024-04-15 30.29 30.37 30.00 30.05 0.0M
2024-04-12 31.67 31.67 30.50 30.50 0.0M
2024-04-11 31.53 31.53 30.87 30.91 0.0M
2024-04-10 31.05 31.15 30.78 30.78 0.0M
2024-04-09 31.77 31.77 30.82 30.82 0.0M
2024-04-08 30.78 31.26 30.74 31.14 0.0M
2024-04-05 29.77 30.38 29.77 30.38 0.0M
2024-04-04 30.84 30.84 30.13 30.40 0.0M
2024-04-03 30.02 30.17 30.02 30.17 0.0M
2024-04-02 29.85 30.28 29.83 30.02 0.0M
2024-03-28 29.74 29.85 29.74 29.85 0.0M
2024-03-27 28.74 29.10 28.74 29.03 0.0M
2024-03-26 28.53 28.63 28.25 28.63 0.0M
2024-03-25 28.49 28.52 28.25 28.25 0.0M
2024-03-22 28.77 28.77 28.18 28.18 0.0M
2024-03-21 28.06 28.59 28.04 28.32 0.0M
2024-03-20 27.67 27.84 27.61 27.61 0.0M
2024-03-19 28.28 28.28 27.47 27.47 0.0M
2024-03-18 28.64 29.61 28.46 28.46 0.0M
2024-03-15 28.41 28.96 28.28 28.28 0.0M
2024-03-14 28.59 29.00 28.09 28.58 0.0M
2024-03-13 28.68 28.72 27.50 27.65 0.0M
2024-03-12 30.76 30.77 30.32 30.32 0.0M
2024-03-11 30.95 31.53 30.50 30.50 0.0M
2024-03-08 32.13 32.13 31.36 31.40 0.0M
2024-03-07 31.53 31.53 31.14 31.22 0.0M
2024-03-06 31.10 31.18 31.08 31.08 0.0M
2024-03-05 30.78 30.85 30.56 30.56 0.0M
2024-03-04 30.87 31.55 30.87 30.89 0.0M
2024-03-01 31.06 31.06 30.11 30.93 0.0M
2024-02-29 29.45 30.01 29.45 29.77 0.0M
2024-02-28 29.57 30.14 29.34 29.36 0.0M
2024-02-27 30.34 31.66 30.33 30.33 0.0M
2024-02-26 30.40 30.45 30.33 30.33 0.0M
2024-02-23 31.44 31.69 30.80 30.80 0.0M
2024-02-22 29.75 30.55 29.50 30.52 0.0M
2024-02-21 30.46 30.46 29.82 29.82 0.0M
2024-02-20 30.35 30.56 30.35 30.40 0.0M
2024-02-19 30.50 30.50 29.86 30.05 0.0M
2024-02-16 30.26 30.30 30.05 30.05 0.0M
2024-02-15 29.63 29.73 29.55 29.73 0.0M
2024-02-14 28.46 29.65 28.46 29.65 0.0M
2024-02-13 28.56 29.14 28.18 28.18 0.0M
2024-02-12 28.22 28.78 28.22 28.78 0.0M
2024-02-09 29.11 29.84 29.11 29.19 0.0M
2024-02-08 29.38 29.38 28.93 28.93 0.0M
2024-02-07 28.90 29.99 28.90 29.69 0.0M
2024-02-06 29.10 29.71 29.10 29.71 0.0M
2024-02-05 28.93 29.16 28.41 28.41 0.0M
2024-02-02 28.86 28.97 28.45 28.45 0.0M
2024-02-01 28.36 28.36 28.00 28.00 0.0M
2024-01-31 28.04 28.21 27.77 28.21 0.0M
2024-01-30 28.30 28.30 27.04 27.13 0.0M
2024-01-29 27.79 27.99 27.79 27.99 0.0M
2024-01-26 26.47 26.74 26.47 26.74 0.0M
2024-01-25 26.42 26.80 26.42 26.77 0.0M
2024-01-24 26.25 26.78 26.25 26.78 0.0M
2024-01-23 27.45 27.45 25.90 25.90 0.0M
2024-01-22 27.96 27.96 27.83 27.83 0.0M
2024-01-19 26.61 27.37 26.61 27.21 0.0M
2024-01-18 26.57 26.93 26.57 26.61 0.0M
2024-01-17 26.59 26.70 26.22 26.22 0.0M
2024-01-16 28.49 28.49 27.48 27.48 0.0M
2024-01-15 28.07 28.49 28.07 28.49 0.0M
2024-01-12 27.74 28.07 27.59 28.07 0.0M
2024-01-11 27.01 27.01 26.48 26.48 0.0M
2024-01-10 26.49 26.63 26.49 26.63 0.0M
2024-01-09 27.04 27.04 26.37 26.37 0.0M
2024-01-08 27.05 27.05 26.49 26.49 0.0M
2024-01-05 27.12 27.12 26.77 26.97 0.0M
2024-01-04 26.82 26.82 26.42 26.76 0.0M
2024-01-03 26.21 26.21 26.05 26.05 0.0M
2024-01-02 25.80 26.22 25.80 26.07 0.0M