ProShares UltraPro Short S&P500 (SPXU)

SPXU
🏛️ 美国 →
13.77
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
2021-12-31 12.37 12.45 12.27 12.45 11.3M
2021-12-30 12.18 12.36 12.11 12.33 8.7M
2021-12-29 12.27 12.34 12.14 12.22 7.2M
2021-12-28 12.20 12.33 12.11 12.26 9.9M
2021-12-27 12.67 12.67 12.24 12.25 14.7M
2021-12-23 12.93 12.95 12.65 12.78 15.1M
2021-12-22 13.46 13.47 13.00 13.00 14.2M
2021-12-21 13.84 14.06 13.41 13.42 16.7M
2021-12-20 14.25 14.53 14.14 14.17 31.7M
2021-12-17 13.61 13.91 13.33 13.74 27.0M
2021-12-16 12.81 13.46 12.80 13.32 20.5M
2021-12-15 13.62 13.85 12.95 12.99 30.1M
2021-12-14 13.64 13.89 13.42 13.61 20.6M
2021-12-13 13.05 13.37 13.02 13.33 15.0M
2021-12-10 13.13 13.36 12.98 12.99 18.7M
2021-12-09 13.22 13.39 13.15 13.37 13.8M
2021-12-08 13.19 13.34 13.07 13.10 14.8M
2021-12-07 13.57 13.58 13.16 13.21 19.2M
2021-12-06 14.34 14.61 13.90 14.10 27.4M
2021-12-03 14.08 15.04 13.97 14.60 41.1M
2021-12-02 14.90 14.95 14.08 14.23 33.6M
2021-12-01 13.88 14.94 13.58 14.91 31.6M
2021-11-30 13.87 14.47 13.70 14.41 22.3M
2021-11-29 13.71 13.91 13.46 13.62 19.1M
2021-11-26 13.87 14.28 13.76 14.15 22.5M
2021-11-24 13.56 13.65 13.27 13.28 11.3M
2021-11-23 13.48 13.72 13.31 13.37 16.8M
2021-11-22 13.17 13.47 12.93 13.44 14.2M
2021-11-19 13.28 13.36 13.16 13.34 8.4M
2021-11-18 13.31 13.55 13.23 13.27 9.9M
2021-11-17 13.32 13.46 13.30 13.39 9.0M
2021-11-16 13.49 13.49 13.20 13.31 9.5M
2021-11-15 13.37 13.56 13.35 13.45 8.1M
2021-11-12 13.65 13.76 13.42 13.47 9.0M
2021-11-11 13.65 13.79 13.65 13.77 6.4M
2021-11-10 13.64 13.94 13.47 13.79 15.8M
2021-11-09 13.30 13.61 13.29 13.48 12.0M
2021-11-08 13.28 13.41 13.23 13.32 7.6M
2021-11-05 13.30 13.52 13.19 13.37 12.5M
2021-11-04 13.65 13.69 13.51 13.51 9.2M
2021-11-03 14.02 14.07 13.68 13.70 7.6M
2021-11-02 14.12 14.14 13.94 13.96 6.4M
2021-11-01 14.13 14.32 14.08 14.12 7.1M
2021-10-29 14.53 14.56 14.19 14.20 9.1M
2021-10-27 14.50 14.74 14.42 14.73 10.0M
2021-10-26 14.43 14.58 14.30 14.55 8.6M
2021-10-25 14.71 14.89 14.54 14.60 7.6M
2021-10-22 14.82 15.02 14.67 14.82 10.6M
2021-10-21 14.95 15.00 14.75 14.77 6.2M
2021-10-20 15.02 15.03 14.85 14.90 8.0M
2021-10-19 15.25 15.31 15.06 15.07 10.1M
2021-10-18 15.76 15.84 15.39 15.41 7.4M
2021-10-15 15.69 15.76 15.53 15.57 10.6M
2021-10-14 16.32 16.38 15.91 15.92 11.7M
2021-10-13 16.82 17.20 16.67 16.77 9.9M
2021-10-12 16.71 17.05 16.67 16.96 10.3M
2021-10-11 16.57 16.84 16.20 16.84 9.5M
2021-10-08 16.29 16.55 16.25 16.47 10.8M
2021-10-07 16.41 16.44 16.04 16.37 14.2M
2021-10-06 17.48 17.69 16.80 16.84 16.5M
2021-10-05 17.40 17.49 16.75 17.03 11.4M
2021-10-04 17.07 17.86 16.97 17.57 14.6M
2021-10-01 17.32 17.79 16.71 16.92 19.0M
2021-09-30 16.75 17.57 16.66 17.54 14.4M
2021-09-29 16.84 17.00 16.63 16.94 10.5M
2021-09-28 16.37 17.10 16.33 17.00 15.5M
2021-09-27 16.04 16.13 15.90 16.03 7.0M
2021-09-24 16.18 16.21 15.83 15.90 8.7M
2021-09-23 16.37 16.40 15.80 15.99 12.8M
2021-09-22 16.80 16.93 16.34 16.60 11.6M
2021-09-21 16.76 17.17 16.60 17.08 12.5M
2021-09-20 16.97 17.62 16.77 17.06 19.1M
2021-09-17 15.86 16.28 15.83 16.21 14.7M
2021-09-16 15.77 16.11 15.66 15.78 7.4M
2021-09-15 16.07 16.19 15.65 15.69 10.7M
2021-09-14 15.68 16.21 15.67 16.09 9.4M
2021-09-13 15.64 16.12 15.60 15.84 13.1M
2021-09-10 15.39 15.99 15.34 15.95 11.7M
2021-09-09 15.45 15.63 15.24 15.62 9.2M
2021-09-08 15.42 15.62 15.33 15.42 8.5M
2021-09-07 15.24 15.43 15.22 15.34 5.0M
2021-09-03 15.29 15.34 15.14 15.18 5.2M
2021-09-02 15.17 15.31 15.09 15.18 3.8M
2021-09-01 15.24 15.35 15.19 15.31 3.7M
2021-08-31 15.31 15.41 15.25 15.32 3.7M
2021-08-30 15.41 15.44 15.19 15.27 5.9M
2021-08-27 15.81 15.83 15.45 15.49 11.3M
2021-08-26 15.66 15.92 15.64 15.91 6.5M
2021-08-25 15.72 15.76 15.58 15.64 4.1M
2021-08-24 15.73 15.79 15.67 15.72 3.2M
2021-08-23 16.04 16.05 15.70 15.79 9.2M
2021-08-20 16.59 16.65 16.20 16.25 12.6M
2021-08-19 17.05 17.07 16.49 16.65 12.4M
2021-08-18 16.32 16.74 16.12 16.72 7.9M
2021-08-17 16.15 16.52 16.08 16.17 12.4M
2021-08-16 16.15 16.31 15.86 15.87 8.1M
2021-08-13 16.03 16.07 15.99 16.01 5.6M
2021-08-12 16.25 16.34 16.06 16.07 4.7M
2021-08-11 16.22 16.35 16.21 16.22 3.3M
2021-08-10 16.37 16.43 16.25 16.33 4.6M
2021-08-09 16.38 16.49 16.33 16.41 4.3M
2021-08-06 16.39 16.44 16.31 16.35 3.5M
2021-08-05 16.63 16.66 16.44 16.46 3.6M
2021-08-04 16.66 16.79 16.60 16.75 4.0M
2021-08-03 16.85 17.11 16.51 16.51 10.8M
2021-08-02 16.62 16.97 16.55 16.95 9.1M
2021-07-30 16.91 16.91 16.65 16.82 6.9M
2021-07-29 16.68 16.69 16.46 16.59 5.6M
2021-07-28 16.71 16.97 16.63 16.80 5.5M
2021-07-27 16.69 17.12 16.68 16.76 11.0M
2021-07-26 16.75 16.75 16.55 16.56 5.0M
2021-07-23 16.96 17.05 16.64 16.69 8.2M
2021-07-22 17.29 17.42 17.18 17.21 7.4M
2021-07-21 17.58 17.61 17.30 17.30 7.5M
2021-07-20 18.46 18.56 17.57 17.73 12.0M
2021-07-19 18.41 18.92 18.34 18.55 18.5M
2021-07-16 17.22 17.82 17.20 17.74 13.0M
2021-07-15 17.36 17.59 17.26 17.35 9.5M
2021-07-14 17.05 17.34 16.98 17.18 7.2M
2021-07-13 17.17 17.29 16.99 17.24 7.6M
2021-07-12 17.27 17.34 17.05 17.07 4.2M
2021-07-09 17.65 17.67 17.24 17.29 10.8M
2021-07-08 18.11 18.25 17.74 17.83 12.7M
2021-07-07 17.52 17.78 17.38 17.41 6.6M
2021-07-06 17.51 17.96 17.47 17.60 6.1M
2021-07-02 17.77 17.81 17.47 17.50 6.6M
2021-07-01 18.11 18.13 17.90 17.90 5.6M
2021-06-30 18.35 18.35 18.14 18.21 4.2M
2021-06-29 18.23 18.34 18.16 18.26 2.9M
2021-06-28 18.36 18.51 18.28 18.28 4.1M
2021-06-25 18.50 18.56 18.35 18.40 3.7M
2021-06-24 18.64 18.68 18.55 18.60 4.8M
2021-06-23 18.88 18.96 18.75 18.93 3.5M
2021-06-22 19.18 19.30 18.76 18.87 6.1M
2021-06-21 19.78 19.90 19.16 19.17 8.1M
2021-06-18 19.74 20.08 19.65 20.02 9.7M
2021-06-17 19.32 19.63 19.13 19.26 6.9M
2021-06-16 18.90 19.54 18.89 19.24 8.2M
2021-06-15 18.80 19.06 18.80 18.94 3.6M
2021-06-14 18.95 19.12 18.82 18.82 3.6M
2021-06-11 18.96 19.16 18.94 18.94 4.0M
2021-06-10 19.13 19.33 18.91 19.05 5.4M
2021-06-09 19.13 19.35 19.11 19.32 3.2M
2021-06-08 19.14 19.50 19.11 19.22 4.9M
2021-06-07 19.20 19.39 19.18 19.23 4.4M
2021-06-04 19.46 19.47 19.16 19.20 8.2M
2021-06-03 19.87 20.09 19.57 19.75 8.3M
2021-06-02 19.50 19.67 19.40 19.51 5.5M
2021-06-01 19.21 19.68 19.19 19.63 4.6M
2021-05-28 19.43 19.60 19.39 19.59 5.0M
2021-05-27 19.56 19.69 19.47 19.69 4.1M
2021-05-26 19.75 19.89 19.62 19.72 4.3M
2021-05-25 19.54 19.90 19.47 19.80 5.8M
2021-05-24 19.94 20.00 19.53 19.68 8.8M
2021-05-21 20.03 20.39 19.83 20.32 8.5M
2021-05-20 20.81 20.82 20.06 20.28 5.9M
2021-05-19 21.55 21.78 20.92 20.92 12.5M
2021-05-18 20.20 20.80 20.17 20.76 4.9M
2021-05-17 20.27 20.56 20.13 20.23 6.6M
2021-05-14 20.62 20.62 19.96 20.09 9.5M
2021-05-13 21.61 21.61 20.74 21.06 13.5M
2021-05-12 21.00 21.95 20.79 21.85 15.1M
2021-05-11 20.71 21.14 20.40 20.54 13.6M
2021-05-10 19.38 20.03 19.36 19.99 7.2M
2021-05-07 19.75 19.86 19.34 19.43 9.1M
2021-05-06 20.37 20.67 19.86 19.86 6.9M
2021-05-05 20.13 20.48 20.08 20.35 4.3M
2021-05-04 20.33 20.94 20.25 20.39 9.7M
2021-05-03 19.83 20.09 19.77 20.00 4.2M
2021-04-30 20.10 20.28 19.97 20.13 6.1M
2021-04-29 19.71 20.28 19.66 19.78 9.6M
2021-04-28 20.10 20.21 19.91 20.13 4.2M
2021-04-27 20.08 20.29 20.04 20.11 5.3M
2021-04-26 20.13 20.20 20.02 20.09 5.3M
2021-04-23 20.85 20.85 20.01 20.24 6.8M
2021-04-22 20.41 21.09 20.26 20.90 12.5M
2021-04-21 21.07 21.08 20.33 20.34 5.4M
2021-04-20 20.70 21.19 20.59 20.94 9.9M
2021-04-19 20.36 20.72 20.29 20.51 8.9M
2021-04-16 20.20 20.44 20.12 20.19 6.2M
2021-04-15 20.74 20.76 20.38 20.43 9.3M
2021-04-14 20.88 21.19 20.72 21.07 6.4M
2021-04-13 21.10 21.16 20.79 20.90 3.5M
2021-04-12 21.19 21.29 21.03 21.06 3.8M
2021-04-09 21.60 21.60 21.07 21.09 5.1M
2021-04-08 21.66 21.83 21.56 21.56 3.4M
2021-04-07 22.00 22.07 21.82 21.87 4.9M
2021-04-06 22.00 22.07 21.78 21.98 3.6M
2021-04-05 22.43 22.43 21.83 21.91 9.8M
2021-04-01 23.32 23.34 22.89 22.90 6.3M
2021-03-31 23.88 23.88 23.37 23.68 6.3M
2021-03-30 24.05 24.28 23.85 23.94 7.3M
2021-03-29 24.03 24.32 23.61 23.77 7.3M
2021-03-26 24.72 24.84 23.67 23.77 9.1M
2021-03-25 25.69 26.09 24.79 24.98 12.4M
2021-03-24 24.71 25.40 24.38 25.40 8.4M
2021-03-23 24.58 25.16 24.26 24.99 6.7M
2021-03-22 24.94 24.94 24.15 24.42 7.5M
2021-03-19 24.95 25.48 24.63 25.02 9.4M
2021-03-18 24.37 25.00 23.94 24.90 8.0M
2021-03-17 24.35 24.57 23.68 23.84 6.9M
2021-03-16 23.89 24.25 23.74 24.07 6.7M
2021-03-15 24.40 24.82 23.94 23.99 6.1M
2021-03-12 24.81 24.98 24.41 24.43 6.7M
2021-03-11 24.80 24.89 24.13 24.54 7.5M
2021-03-10 25.28 25.60 24.96 25.32 11.9M
2021-03-09 26.06 26.19 25.22 25.79 12.6M
2021-03-08 26.35 27.01 25.72 26.95 12.7M
2021-03-05 27.28 29.03 26.31 26.55 20.7M
2021-03-04 27.18 29.15 26.57 28.13 18.8M
2021-03-03 26.24 27.14 26.03 27.10 11.2M
2021-03-02 25.45 26.12 25.39 26.05 7.7M
2021-03-01 26.35 26.36 25.20 25.48 9.8M
2021-02-26 26.64 27.94 26.37 27.50 15.8M
2021-02-25 25.49 27.37 25.23 27.04 17.2M
2021-02-24 26.35 26.56 25.15 25.23 10.8M
2021-02-23 26.69 27.60 25.82 26.09 15.3M
2021-02-22 26.19 26.26 25.69 26.18 8.5M
2021-02-19 25.22 25.70 25.16 25.63 5.0M
2021-02-18 25.70 26.05 25.33 25.47 7.5M
2021-02-17 25.55 25.75 25.11 25.14 6.3M
2021-02-16 24.87 25.32 24.82 25.15 5.4M
2021-02-12 25.69 25.69 25.06 25.10 4.0M
2021-02-11 25.39 26.01 25.30 25.47 6.3M
2021-02-10 25.20 26.12 25.18 25.60 7.4M
2021-02-09 25.72 25.79 25.45 25.59 3.4M
2021-02-08 25.77 25.96 25.51 25.51 4.4M
2021-02-05 25.99 26.35 25.95 26.09 5.4M
2021-02-04 27.12 27.15 26.41 26.43 5.4M
2021-02-03 27.20 27.63 26.95 27.35 5.8M
2021-02-02 27.84 27.85 27.02 27.39 7.6M
2021-02-01 29.26 29.79 28.35 28.62 7.6M
2021-01-29 28.88 30.52 28.62 30.07 13.8M
2021-01-28 28.71 28.81 27.40 28.40 9.6M
2021-01-27 27.96 29.67 27.94 29.17 14.3M
2021-01-26 26.84 27.23 26.75 27.20 8.9M
2021-01-25 27.21 28.32 26.97 27.07 12.0M
2021-01-22 27.54 27.60 27.13 27.39 7.9M
2021-01-21 27.04 27.30 26.94 27.09 4.2M
2021-01-20 5.56 5.58 5.39 5.43 21.7M
2021-01-19 5.68 5.76 5.64 5.68 20.0M
2021-01-15 5.76 5.90 5.72 5.81 30.1M
2021-01-14 5.59 5.70 5.56 5.69 20.2M
2021-01-13 5.67 5.71 5.57 5.62 17.0M
2021-01-12 5.67 5.78 5.62 5.65 23.0M
2021-01-11 5.72 5.72 5.59 5.68 27.5M
2021-01-08 5.60 5.75 5.55 5.56 26.5M
2021-01-07 5.80 5.81 5.62 5.65 25.4M
2021-01-06 6.11 6.13 5.75 5.91 37.0M
2021-01-05 6.20 6.20 5.97 6.03 27.4M
2021-01-04 5.84 6.35 5.84 6.15 30.2M