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
2022-12-30 17.09 17.38 16.84 16.87 20.9M
2022-12-29 17.25 17.32 16.59 16.74 15.9M
2022-12-28 17.02 17.66 16.74 17.64 18.4M
2022-12-27 16.81 17.23 16.76 17.01 15.2M
2022-12-23 17.23 17.45 16.77 16.79 21.3M
2022-12-22 16.77 17.83 16.74 17.09 25.7M
2022-12-21 16.82 16.89 16.27 16.43 19.6M
2022-12-20 17.36 17.55 16.95 17.17 19.0M
2022-12-19 16.77 17.47 16.74 17.23 21.1M
2022-12-16 16.57 17.09 16.39 16.81 29.3M
2022-12-15 15.69 16.42 15.59 16.23 35.6M
2022-12-14 14.84 15.45 14.41 15.10 37.0M
2022-12-13 13.86 15.13 13.85 14.80 47.5M
2022-12-12 15.74 15.82 15.14 15.14 19.3M
2022-12-09 15.63 15.84 15.32 15.82 21.1M
2022-12-08 15.60 15.81 15.34 15.46 18.1M
2022-12-07 15.85 15.97 15.53 15.83 28.6M
2022-12-06 15.10 15.99 15.04 15.74 28.6M
2022-12-05 14.62 15.23 14.51 15.09 24.3M
2022-12-02 14.78 14.80 14.20 14.30 23.8M
2022-12-01 14.08 14.52 13.95 14.23 27.8M
2022-11-30 15.64 15.88 14.20 14.20 39.3M
2022-11-29 15.57 15.90 15.42 15.66 16.7M
2022-11-28 15.22 15.67 15.04 15.59 17.9M
2022-11-25 14.90 14.95 14.80 14.88 10.6M
2022-11-23 15.17 15.20 14.78 14.83 20.8M
2022-11-22 15.52 15.68 15.09 15.10 17.7M
2022-11-21 15.74 15.96 15.60 15.75 15.5M
2022-11-18 15.36 15.93 15.35 15.55 23.7M
2022-11-17 16.22 16.26 15.69 15.77 25.7M
2022-11-16 15.45 15.69 15.35 15.60 23.3M
2022-11-15 14.93 15.73 14.79 15.23 43.9M
2022-11-14 15.48 15.68 15.07 15.64 19.3M
2022-11-11 15.60 15.84 15.16 15.27 24.2M
2022-11-10 16.74 17.09 15.67 15.71 42.4M
2022-11-09 18.01 18.89 17.84 18.80 32.4M
2022-11-08 17.82 18.31 17.26 17.71 29.9M
2022-11-07 18.32 18.63 17.89 17.99 22.4M
2022-11-04 18.41 19.50 18.11 18.52 47.3M
2022-11-03 19.27 19.67 18.85 19.32 34.1M
2022-11-02 17.52 18.74 16.87 18.74 41.9M
2022-11-01 16.66 17.58 16.63 17.41 26.6M
2022-10-31 17.16 17.31 16.90 17.17 26.1M
2022-10-28 18.13 18.15 16.74 16.83 34.4M
2022-10-27 17.68 18.20 17.40 18.10 35.6M
2022-10-26 17.87 17.90 17.06 17.81 35.3M
2022-10-25 18.30 18.30 17.36 17.42 31.4M
2022-10-24 18.73 19.16 18.10 18.28 36.1M
2022-10-21 20.51 20.77 18.89 18.96 43.2M
2022-10-20 20.03 20.59 19.27 20.43 33.2M
2022-10-19 19.86 20.41 19.41 19.94 29.5M
2022-10-18 18.85 20.11 18.81 19.49 39.8M
2022-10-17 20.74 20.76 20.01 20.23 27.5M
2022-10-14 20.07 22.03 19.80 21.92 52.8M
2022-10-13 23.72 23.86 20.23 20.53 71.0M
2022-10-12 21.96 22.30 21.66 22.27 29.2M
2022-10-11 21.95 22.40 21.08 22.03 38.2M
2022-10-10 20.90 22.03 20.88 21.62 32.7M
2022-10-07 20.18 21.42 20.11 21.13 40.3M
2022-10-06 19.12 19.57 18.66 19.48 38.0M
2022-10-05 19.44 19.80 18.53 18.88 37.9M
2022-10-04 19.69 19.70 18.75 18.77 42.6M
2022-10-03 21.70 22.06 20.29 20.65 33.5M
2022-09-30 21.58 22.44 20.88 22.42 39.3M
2022-09-29 20.78 21.94 20.72 21.44 43.4M
2022-09-28 21.24 21.55 19.83 20.14 34.7M
2022-09-27 20.57 21.84 20.17 21.40 45.7M
2022-09-26 20.87 21.45 20.24 21.21 42.2M
2022-09-23 20.21 21.35 20.20 20.60 48.8M
2022-09-22 19.28 19.74 19.10 19.63 42.6M
2022-09-21 17.88 19.12 17.43 19.11 49.7M
2022-09-20 18.03 18.56 17.90 18.14 33.3M
2022-09-19 18.44 18.45 17.56 17.56 25.3M
2022-09-16 18.18 18.44 17.88 17.95 39.2M
2022-09-15 17.20 17.74 16.80 17.56 37.2M
2022-09-14 17.00 17.43 16.76 16.98 28.2M
2022-09-13 16.22 17.29 16.05 17.14 36.9M
2022-09-12 15.42 15.47 15.09 15.20 21.6M
2022-09-09 16.15 16.19 15.57 15.68 28.4M
2022-09-08 17.09 17.24 16.39 16.46 28.1M
2022-09-07 17.78 17.80 16.65 16.78 21.9M
2022-09-06 17.40 18.03 17.26 17.73 30.7M
2022-09-02 16.47 17.76 16.31 17.50 33.1M
2022-09-01 17.44 17.80 16.93 16.96 28.8M
2022-08-31 16.49 17.13 16.35 17.11 25.7M
2022-08-30 16.04 17.00 16.02 16.72 29.0M
2022-08-29 16.25 16.37 15.82 16.18 26.9M
2022-08-26 14.40 15.88 14.36 15.88 38.3M
2022-08-25 14.87 14.99 14.40 14.40 21.5M
2022-08-24 15.22 15.28 14.87 15.04 23.3M
2022-08-23 15.12 15.24 14.83 15.19 30.4M
2022-08-22 14.69 15.16 14.67 15.04 34.3M
2022-08-19 13.90 14.26 13.87 14.19 29.4M
2022-08-18 13.73 13.85 13.55 13.63 23.8M
2022-08-17 13.79 13.93 13.46 13.73 39.1M
2022-08-16 13.63 13.71 13.25 13.44 23.2M
2022-08-15 13.92 13.92 13.46 13.53 21.7M
2022-08-12 14.21 14.31 13.67 13.70 21.9M
2022-08-11 14.09 14.49 13.90 14.42 25.5M
2022-08-10 14.54 14.77 14.38 14.42 28.8M
2022-08-09 15.27 15.50 15.22 15.38 24.9M
2022-08-08 14.93 15.32 14.68 15.19 26.5M
2022-08-05 15.55 15.55 15.06 15.14 28.1M
2022-08-04 15.03 15.24 14.95 15.07 18.3M
2022-08-03 15.48 15.53 14.87 15.03 25.5M
2022-08-02 15.64 15.89 15.19 15.75 28.0M
2022-08-01 15.63 15.71 15.15 15.43 21.4M
2022-07-29 15.82 15.91 15.18 15.31 24.1M
2022-07-28 16.51 16.98 15.91 15.99 32.1M
2022-07-27 17.54 17.58 16.37 16.60 29.9M
2022-07-26 17.63 18.14 17.60 18.03 20.6M
2022-07-25 17.38 17.71 17.28 17.41 23.7M
2022-07-22 16.98 17.76 16.81 17.47 26.2M
2022-07-21 17.60 17.93 16.98 17.00 30.7M
2022-07-20 17.84 18.02 17.30 17.52 28.4M
2022-07-19 18.81 18.90 17.77 17.88 27.5M
2022-07-18 18.47 19.61 18.37 19.40 21.6M
2022-07-15 19.37 19.69 18.93 18.97 25.0M
2022-07-14 20.78 21.19 20.00 20.07 35.1M
2022-07-13 20.52 20.60 19.47 19.95 43.9M
2022-07-12 19.22 19.91 18.84 19.61 29.5M
2022-07-11 18.87 19.23 18.75 19.14 20.7M
2022-07-08 18.69 18.92 18.22 18.48 19.1M
2022-07-07 19.03 19.03 18.32 18.44 21.6M
2022-07-06 19.47 19.86 18.91 19.32 26.9M
2022-07-05 20.43 20.90 19.48 19.48 40.4M
2022-07-01 20.36 20.80 19.54 19.63 28.6M
2022-06-30 20.40 20.98 19.72 20.23 30.5M
2022-06-29 19.62 20.06 19.45 19.73 19.7M
2022-06-28 18.33 19.72 17.92 19.70 19.3M
2022-06-27 18.21 18.73 18.17 18.53 15.6M
2022-06-24 19.73 19.75 18.35 18.37 32.6M
2022-06-23 20.51 21.14 20.15 20.25 18.9M
2022-06-22 21.50 21.58 20.15 20.90 20.0M
2022-06-21 21.34 21.36 20.49 20.75 16.1M
2022-06-17 22.50 23.13 21.80 22.43 28.5M
2022-06-16 21.95 23.01 21.89 22.52 36.2M
2022-06-15 20.85 21.75 19.72 20.55 28.6M
2022-06-14 20.93 22.01 20.75 21.46 25.3M
2022-06-13 20.55 21.51 20.26 21.25 36.7M
2022-06-10 18.42 19.09 18.30 19.07 27.9M
2022-06-09 16.61 17.55 16.33 17.53 21.0M
2022-06-08 16.07 16.48 15.86 16.39 17.9M
2022-06-07 16.77 16.83 15.81 15.88 15.9M
2022-06-06 15.96 16.48 15.74 16.34 15.3M
2022-06-03 16.27 16.60 16.08 16.48 19.8M
2022-06-02 16.69 16.97 15.70 15.70 21.6M
2022-06-01 16.00 16.97 15.87 16.66 19.4M
2022-05-31 16.20 16.59 15.85 16.23 22.9M
2022-05-27 16.94 16.95 15.97 15.97 18.2M
2022-05-26 18.18 18.19 17.02 17.27 17.7M
2022-05-25 19.09 19.13 18.05 18.31 22.5M
2022-05-24 19.05 19.82 18.68 18.84 27.4M
2022-05-23 19.05 19.41 18.31 18.42 27.0M
2022-05-20 18.98 20.90 18.89 19.55 36.8M
2022-05-19 19.71 19.90 18.87 19.55 33.9M
2022-05-18 17.73 19.36 17.69 19.20 26.1M
2022-05-17 17.37 17.90 17.11 17.14 19.8M
2022-05-16 18.26 18.58 17.72 18.24 19.0M
2022-05-13 18.77 18.93 17.81 18.01 23.5M
2022-05-12 19.86 20.48 18.90 19.43 37.7M
2022-05-11 18.62 19.46 17.79 19.36 33.1M
2022-05-10 17.72 19.06 17.49 18.46 30.8M
2022-05-09 17.76 18.80 17.58 18.60 38.5M
2022-05-06 17.00 17.65 16.54 16.97 43.3M
2022-05-05 15.54 17.13 15.52 16.67 35.4M
2022-05-04 16.49 16.89 14.99 15.05 33.7M
2022-05-03 16.74 16.94 16.26 16.58 24.3M
2022-05-02 17.11 17.98 16.62 16.80 39.6M
2022-04-29 15.85 17.20 15.60 17.09 36.3M
2022-04-28 16.04 16.62 15.17 15.41 37.7M
2022-04-27 16.66 16.92 15.97 16.67 38.7M
2022-04-26 15.74 16.79 15.71 16.77 37.4M
2022-04-25 15.99 16.52 15.42 15.44 40.1M
2022-04-22 14.66 15.78 14.60 15.70 33.1M
2022-04-21 13.52 14.61 13.40 14.52 31.9M
2022-04-20 13.69 14.02 13.62 13.89 19.2M
2022-04-19 14.60 14.61 13.79 13.87 21.6M
2022-04-18 14.69 14.81 14.39 14.56 23.8M
2022-04-14 14.05 14.60 13.92 14.57 21.8M
2022-04-13 14.60 14.61 13.99 14.04 20.1M
2022-04-12 14.10 14.73 13.82 14.56 26.0M
2022-04-11 14.02 14.45 13.93 14.39 19.7M
2022-04-08 13.66 13.85 13.42 13.68 25.6M
2022-04-07 13.89 14.08 13.41 13.58 29.5M
2022-04-06 13.76 14.06 13.58 13.80 29.7M
2022-04-05 13.05 13.50 12.82 13.40 30.7M
2022-04-04 13.24 13.30 12.90 12.92 22.0M
2022-04-01 13.22 13.58 13.20 13.26 27.7M
2022-03-31 12.83 13.37 12.76 13.35 28.0M
2022-03-30 12.63 12.95 12.57 12.75 24.2M
2022-03-29 12.67 12.91 12.49 12.52 30.3M
2022-03-28 13.36 13.54 13.02 13.02 14.9M
2022-03-25 13.45 13.69 13.28 13.32 17.7M
2022-03-24 13.96 14.05 13.50 13.50 16.5M
2022-03-23 13.86 14.15 13.70 14.15 21.7M
2022-03-22 13.96 13.97 13.52 13.60 16.4M
2022-03-21 14.13 14.46 13.91 14.10 21.0M
2022-03-18 14.74 14.83 14.06 14.11 21.0M
2022-03-17 15.36 15.40 14.56 14.56 21.4M
2022-03-16 15.79 16.38 15.13 15.13 32.6M
2022-03-15 17.03 17.19 16.15 16.21 23.7M
2022-03-14 16.91 17.52 16.46 17.38 26.2M
2022-03-11 16.07 17.06 16.00 16.98 23.5M
2022-03-10 16.73 16.95 16.27 16.36 22.2M
2022-03-09 16.44 16.73 15.89 16.18 30.3M
2022-03-08 17.14 17.71 16.23 17.56 48.1M
2022-03-07 15.85 17.18 15.81 17.15 34.4M
2022-03-04 15.83 16.23 15.65 15.78 27.8M
2022-03-03 14.90 15.60 14.85 15.42 35.0M
2022-03-02 15.79 15.89 15.00 15.20 37.6M
2022-03-01 15.52 16.35 15.31 16.05 40.8M
2022-02-28 15.85 15.98 15.20 15.35 42.1M
2022-02-25 16.17 16.38 15.24 15.24 43.1M
2022-02-24 18.45 18.49 16.28 16.35 77.1M
2022-02-23 15.89 17.17 15.82 17.09 37.5M
2022-02-22 15.99 16.65 15.59 16.22 39.3M
2022-02-18 15.39 15.99 15.26 15.75 40.4M
2022-02-17 14.84 15.49 14.78 15.41 25.9M
2022-02-16 14.77 14.96 14.35 14.48 22.0M
2022-02-15 14.79 14.85 14.53 14.56 26.1M
2022-02-14 15.21 15.66 15.02 15.27 58.8M
2022-02-11 14.30 15.28 14.08 15.12 55.1M
2022-02-10 14.11 14.48 13.55 14.30 44.1M
2022-02-09 13.78 13.80 13.54 13.55 29.2M
2022-02-08 14.61 14.75 14.09 14.19 27.5M
2022-02-07 14.32 14.68 14.19 14.55 20.4M
2022-02-04 14.65 14.89 14.01 14.40 39.2M
2022-02-03 14.23 14.71 14.05 14.63 32.7M
2022-02-02 13.83 14.06 13.59 13.66 31.4M
2022-02-01 14.28 14.64 14.01 14.08 22.2M
2022-01-31 15.27 15.41 14.33 14.41 24.9M
2022-01-28 16.26 16.80 15.18 15.19 32.8M
2022-01-27 15.62 16.61 15.25 16.39 30.8M
2022-01-26 15.34 16.67 14.99 16.16 37.2M
2022-01-25 16.20 16.82 15.49 16.04 25.8M
2022-01-24 16.32 17.52 15.42 15.49 47.0M
2022-01-21 14.91 15.68 14.68 15.68 36.4M
2022-01-20 14.14 14.85 13.66 14.80 23.6M
2022-01-19 13.74 14.35 13.61 14.31 15.3M
2022-01-18 13.62 14.00 13.61 13.88 19.3M
2022-01-14 13.50 13.61 13.16 13.21 22.7M
2022-01-13 12.60 13.30 12.54 13.20 23.1M
2022-01-12 12.64 12.85 12.51 12.68 14.9M
2022-01-11 13.18 13.45 12.78 12.79 15.7M
2022-01-10 13.40 13.91 13.13 13.13 27.7M
2022-01-07 12.94 13.23 12.84 13.09 19.7M
2022-01-06 12.96 13.16 12.71 12.96 29.3M
2022-01-05 12.23 12.92 12.18 12.90 20.8M
2022-01-04 12.09 12.36 12.03 12.20 11.7M
2022-01-03 12.32 12.51 12.19 12.19 10.9M