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
2023-12-29 8.55 8.72 8.52 8.60 32.8M
2023-12-28 8.52 8.55 8.48 8.52 21.9M
2023-12-27 8.58 8.61 8.51 8.52 27.0M
2023-12-26 8.65 8.66 8.52 8.57 15.1M
2023-12-22 8.66 8.78 8.57 8.67 37.5M
2023-12-21 8.81 8.94 8.70 8.71 48.4M
2023-12-20 8.66 8.98 8.54 8.97 42.5M
2023-12-19 8.91 8.91 8.77 8.78 15.6M
2023-12-18 9.00 9.00 8.88 8.93 15.5M
2023-12-15 9.08 9.14 9.01 9.07 27.5M
2023-12-14 9.00 9.19 8.93 9.03 41.3M
2023-12-13 9.48 9.50 9.09 9.10 37.3M
2023-12-12 9.65 9.72 9.49 9.50 21.9M
2023-12-11 9.76 9.79 9.61 9.62 19.5M
2023-12-08 9.91 9.93 9.70 9.74 25.2M
2023-12-07 9.94 9.98 9.80 9.85 22.8M
2023-12-06 9.80 10.10 9.80 10.07 22.2M
2023-12-05 10.04 10.06 9.88 9.94 23.0M
2023-12-04 10.00 10.08 9.91 9.94 27.5M
2023-12-01 10.00 10.03 9.74 9.77 36.7M
2023-11-30 10.00 10.15 9.92 9.93 26.1M
2023-11-29 9.88 10.08 9.80 10.05 23.6M
2023-11-28 10.08 10.12 9.93 10.02 19.1M
2023-11-27 10.04 10.07 9.98 10.04 15.9M
2023-11-24 10.01 10.03 9.97 9.99 8.5M
2023-11-22 10.00 10.08 9.90 9.99 28.8M
2023-11-21 10.11 10.19 10.08 10.09 18.0M
2023-11-20 10.27 10.28 9.96 10.03 17.4M
2023-11-17 10.29 10.36 10.21 10.25 22.4M
2023-11-16 10.36 10.43 10.26 10.30 42.2M
2023-11-15 10.27 10.37 10.19 10.32 22.5M
2023-11-14 10.54 10.57 10.27 10.37 34.5M
2023-11-13 11.07 11.14 10.92 11.01 25.5M
2023-11-10 11.34 11.46 10.94 10.96 32.4M
2023-11-09 11.16 11.54 11.14 11.49 36.2M
2023-11-08 11.20 11.41 11.16 11.23 20.0M
2023-11-07 11.34 11.43 11.19 11.25 22.6M
2023-11-06 11.34 11.49 11.30 11.34 22.6M
2023-11-03 11.52 11.54 11.27 11.41 26.1M
2023-11-02 12.07 12.09 11.70 11.72 34.6M
2023-11-01 12.74 12.78 12.34 12.40 39.3M
2023-10-31 13.00 13.19 12.79 12.82 27.4M
2023-10-30 13.25 13.39 12.95 13.04 31.6M
2023-10-27 13.19 13.68 13.15 13.52 38.1M
2023-10-26 12.99 13.42 12.90 13.33 49.5M
2023-10-25 12.50 12.91 12.48 12.85 36.5M
2023-10-24 12.40 12.59 12.22 12.33 26.9M
2023-10-23 12.69 12.84 12.25 12.59 40.6M
2023-10-20 12.13 12.54 12.08 12.52 43.1M
2023-10-19 11.71 12.14 11.55 12.07 43.0M
2023-10-18 11.44 11.84 11.36 11.74 31.4M
2023-10-17 11.54 11.57 11.13 11.28 31.5M
2023-10-16 11.47 11.49 11.19 11.29 28.8M
2023-10-13 11.36 11.78 11.25 11.63 38.9M
2023-10-12 11.21 11.66 11.18 11.48 35.8M
2023-10-11 11.29 11.49 11.22 11.24 25.3M
2023-10-10 11.50 11.54 11.16 11.39 28.5M
2023-10-09 11.95 11.99 11.51 11.56 23.4M
2023-10-06 12.44 12.55 11.64 11.77 37.7M
2023-10-05 12.22 12.49 12.13 12.22 30.2M
2023-10-04 12.40 12.54 12.10 12.17 35.0M
2023-10-03 12.15 12.56 12.02 12.42 37.2M
2023-10-02 12.00 12.19 11.84 11.95 29.1M
2023-09-29 11.57 12.06 11.57 11.95 32.0M
2023-09-28 12.09 12.15 11.68 11.84 23.3M
2023-09-27 11.93 12.35 11.89 12.02 34.4M
2023-09-26 11.78 12.10 11.72 12.03 31.3M
2023-09-25 11.77 11.81 11.52 11.53 28.3M
2023-09-22 11.49 11.70 11.36 11.65 24.6M
2023-09-21 11.26 11.59 11.23 11.56 28.6M
2023-09-20 10.63 11.03 10.59 11.01 24.8M
2023-09-19 10.90 11.09 10.84 10.89 18.8M
2023-09-18 10.86 10.89 10.71 10.81 15.4M
2023-09-15 10.56 10.85 10.54 10.82 23.2M
2023-09-14 10.53 10.63 10.39 10.44 18.2M
2023-09-13 10.73 10.81 10.62 10.69 17.0M
2023-09-12 10.66 10.78 10.55 10.73 16.9M
2023-09-11 10.56 10.70 10.53 10.56 15.4M
2023-09-08 10.81 10.84 10.64 10.75 19.8M
2023-09-07 10.93 10.96 10.75 10.79 23.1M
2023-09-06 10.53 10.86 10.53 10.68 24.4M
2023-09-05 10.37 10.48 10.34 10.47 15.9M
2023-09-01 10.19 10.44 10.15 10.34 23.6M
2023-08-31 10.29 10.39 10.21 10.38 17.8M
2023-08-30 10.43 10.47 10.27 10.31 22.9M
2023-08-29 10.91 10.93 10.42 10.45 28.7M
2023-08-28 10.95 11.05 10.86 10.92 24.3M
2023-08-25 11.21 11.50 11.00 11.11 41.4M
2023-08-24 10.76 11.35 10.72 11.33 31.8M
2023-08-23 11.17 11.18 10.82 10.89 28.2M
2023-08-22 11.01 11.29 11.01 11.25 25.1M
2023-08-21 11.28 11.46 11.08 11.16 25.8M
2023-08-18 11.61 11.64 11.28 11.35 32.7M
2023-08-17 11.01 11.41 10.98 11.38 32.1M
2023-08-16 10.90 11.11 10.76 11.10 25.8M
2023-08-15 10.63 10.90 10.60 10.84 24.3M
2023-08-14 10.73 10.75 10.48 10.50 21.4M
2023-08-11 10.78 10.82 10.58 10.65 27.5M
2023-08-10 10.46 10.72 10.21 10.62 31.2M
2023-08-09 10.40 10.68 10.39 10.62 22.9M
2023-08-08 10.46 10.65 10.37 10.40 24.0M
2023-08-07 10.42 10.46 10.26 10.27 17.8M
2023-08-04 10.27 10.58 10.11 10.53 29.4M
2023-08-03 10.44 10.49 10.25 10.39 26.4M
2023-08-02 10.09 10.34 10.07 10.28 33.0M
2023-08-01 9.89 9.93 9.82 9.88 15.4M
2023-07-31 9.80 9.89 9.75 9.77 16.7M
2023-07-28 9.89 9.96 9.77 9.84 22.8M
2023-07-27 9.69 10.18 9.66 10.13 27.8M
2023-07-26 9.98 10.05 9.81 9.91 21.5M
2023-07-25 10.01 10.01 9.82 9.92 19.3M
2023-07-24 10.04 10.08 9.93 9.98 16.9M
2023-07-21 9.98 10.12 9.98 10.11 22.4M
2023-07-20 9.99 10.16 9.92 10.10 24.6M
2023-07-19 9.92 9.95 9.82 9.92 24.4M
2023-07-18 10.21 10.24 9.91 9.95 21.1M
2023-07-17 10.31 10.31 10.10 10.19 16.0M
2023-07-14 10.20 10.33 10.14 10.27 20.5M
2023-07-13 10.37 10.41 10.19 10.25 16.8M
2023-07-12 10.45 10.58 10.38 10.49 24.2M
2023-07-11 10.89 10.97 10.70 10.75 14.9M
2023-07-10 11.06 11.11 10.93 10.96 17.2M
2023-07-07 11.03 11.05 10.72 11.02 17.7M
2023-07-06 10.96 11.13 10.90 10.93 21.1M
2023-07-05 10.76 10.76 10.62 10.68 13.4M
2023-07-03 10.68 10.70 10.60 10.62 5.5M
2023-06-30 10.79 10.81 10.57 10.66 21.0M
2023-06-29 11.18 11.22 11.01 11.02 16.9M
2023-06-28 11.24 11.30 11.06 11.13 21.3M
2023-06-27 11.47 11.50 11.10 11.16 20.2M
2023-06-26 11.44 11.55 11.28 11.52 17.6M
2023-06-23 11.40 11.44 11.24 11.37 21.5M
2023-06-22 11.32 11.35 11.11 11.11 20.3M
2023-06-21 11.14 11.27 11.07 11.22 25.0M
2023-06-20 11.17 11.35 11.10 11.19 26.6M
2023-06-16 10.75 11.05 10.73 11.01 27.5M
2023-06-15 11.38 11.38 10.79 10.89 30.0M
2023-06-14 11.31 11.57 11.14 11.30 33.0M
2023-06-13 11.42 11.49 11.27 11.33 27.2M
2023-06-12 11.78 11.85 11.54 11.56 19.5M
2023-06-09 11.86 11.95 11.69 11.87 23.0M
2023-06-08 12.14 12.21 11.88 11.93 15.4M
2023-06-07 11.97 12.17 11.87 12.12 20.8M
2023-06-06 12.11 12.17 11.95 11.99 16.9M
2023-06-05 11.96 12.13 11.85 12.06 19.6M
2023-06-02 12.30 12.35 11.92 12.00 28.1M
2023-06-01 12.87 12.99 12.42 12.53 21.3M
2023-05-31 12.84 13.03 12.76 12.87 20.8M
2023-05-30 12.49 12.79 12.44 12.67 17.8M
2023-05-26 13.11 13.13 12.60 12.68 20.9M
2023-05-25 13.17 13.39 13.02 13.17 20.2M
2023-05-24 13.38 13.61 13.33 13.50 28.0M
2023-05-23 12.93 13.24 12.83 13.19 22.6M
2023-05-22 12.79 12.90 12.62 12.76 17.0M
2023-05-19 12.63 12.89 12.58 12.77 25.8M
2023-05-18 13.13 13.14 12.67 12.72 29.7M
2023-05-17 13.36 13.53 13.01 13.08 25.7M
2023-05-16 13.41 13.56 13.31 13.55 16.2M
2023-05-15 13.36 13.56 13.24 13.30 18.8M
2023-05-12 13.23 13.66 13.22 13.41 21.6M
2023-05-11 13.39 13.57 13.33 13.34 21.2M
2023-05-10 13.16 13.66 13.10 13.29 31.7M
2023-05-09 13.44 13.48 13.34 13.43 14.6M
2023-05-08 13.25 13.41 13.22 13.27 16.7M
2023-05-05 13.66 13.69 13.16 13.26 27.9M
2023-05-04 13.87 14.18 13.83 14.04 32.7M
2023-05-03 13.42 13.75 13.15 13.73 36.5M
2023-05-02 13.09 13.73 13.07 13.43 28.8M
2023-05-01 13.00 13.03 12.80 13.01 17.8M
2023-04-28 13.38 13.40 12.96 12.97 26.3M
2023-04-27 13.86 13.89 13.26 13.29 27.1M
2023-04-26 13.87 14.17 13.76 14.13 24.8M
2023-04-25 13.50 13.94 13.44 13.94 26.5M
2023-04-24 13.36 13.49 13.25 13.29 18.2M
2023-04-21 13.32 13.52 13.28 13.32 20.4M
2023-04-20 13.42 13.50 13.17 13.34 21.0M
2023-04-19 13.31 13.31 13.02 13.12 16.4M
2023-04-18 12.98 13.24 12.95 13.10 19.1M
2023-04-17 13.27 13.40 13.11 13.11 18.7M
2023-04-14 13.23 13.49 13.00 13.25 25.8M
2023-04-13 13.59 13.63 13.12 13.15 20.0M
2023-04-12 13.30 13.74 13.27 13.67 29.2M
2023-04-11 13.48 13.59 13.36 13.50 18.1M
2023-04-10 13.82 13.88 13.50 13.51 17.3M
2023-04-06 13.81 13.90 13.52 13.55 24.8M
2023-04-05 13.68 13.87 13.60 13.71 23.2M
2023-04-04 13.29 13.71 13.25 13.56 22.5M
2023-04-03 13.56 13.59 13.30 13.35 19.2M
2023-03-31 13.98 13.99 13.46 13.48 25.4M
2023-03-30 14.03 14.29 14.00 14.09 21.6M
2023-03-29 14.48 14.61 14.28 14.32 23.9M
2023-03-28 14.94 15.17 14.85 14.94 18.1M
2023-03-27 14.65 14.95 14.57 14.86 22.0M
2023-03-24 15.38 15.66 14.91 14.92 36.0M
2023-03-23 14.98 15.54 14.49 15.21 36.5M
2023-03-22 14.57 15.32 14.17 15.30 35.0M
2023-03-21 14.85 15.07 14.61 14.69 27.0M
2023-03-20 15.62 15.71 15.22 15.29 29.4M
2023-03-17 15.35 15.88 15.20 15.71 35.3M
2023-03-16 16.32 16.39 15.13 15.17 36.5M
2023-03-15 16.42 16.67 15.97 15.97 47.4M
2023-03-14 15.84 16.29 15.47 15.69 39.3M
2023-03-13 16.95 17.09 15.85 16.51 47.0M
2023-03-10 15.80 16.61 15.54 16.40 58.8M
2023-03-09 14.82 15.84 14.61 15.71 41.8M
2023-03-08 14.95 15.14 14.79 14.88 27.7M
2023-03-07 14.30 15.02 14.27 14.94 28.7M
2023-03-06 14.23 14.33 13.96 14.29 24.0M
2023-03-03 14.80 14.90 14.28 14.30 25.8M
2023-03-02 15.64 15.66 14.92 15.04 24.9M
2023-03-01 15.28 15.52 15.14 15.35 24.0M
2023-02-28 15.06 15.19 14.84 15.19 26.2M
2023-02-27 14.76 15.12 14.59 14.99 26.2M
2023-02-24 15.26 15.45 15.05 15.16 30.1M
2023-02-23 14.55 15.17 14.50 14.67 29.7M
2023-02-22 14.78 15.06 14.60 14.89 30.4M
2023-02-21 14.41 14.85 14.30 14.83 27.8M
2023-02-17 14.10 14.30 13.95 13.99 29.0M
2023-02-16 13.81 13.87 13.41 13.84 30.8M
2023-02-15 13.64 13.72 13.28 13.29 19.9M
2023-02-14 13.55 13.82 13.17 13.42 33.6M
2023-02-13 13.81 13.85 13.37 13.37 19.2M
2023-02-10 14.09 14.18 13.83 13.87 28.0M
2023-02-09 13.22 14.09 13.22 13.96 29.1M
2023-02-08 13.34 13.66 13.22 13.59 22.0M
2023-02-07 13.78 13.92 13.02 13.14 36.5M
2023-02-06 13.67 13.85 13.53 13.66 23.1M
2023-02-03 13.49 13.55 12.99 13.44 38.5M
2023-02-02 13.18 13.39 12.85 13.00 41.5M
2023-02-01 14.16 14.46 13.28 13.59 41.4M
2023-01-31 14.61 14.65 14.02 14.04 18.7M
2023-01-30 14.43 14.70 14.19 14.65 26.9M
2023-01-27 14.33 14.36 13.86 14.13 32.4M
2023-01-26 14.39 14.74 14.20 14.23 35.3M
2023-01-25 15.17 15.43 14.64 14.68 42.0M
2023-01-24 14.84 14.97 14.58 14.69 31.7M
2023-01-23 15.08 15.20 14.41 14.65 34.9M
2023-01-20 15.90 16.11 15.16 15.20 29.4M
2023-01-19 15.99 16.23 15.77 16.05 31.9M
2023-01-18 14.85 15.73 14.73 15.69 31.9M
2023-01-17 14.91 15.07 14.71 14.97 18.9M
2023-01-13 15.45 15.49 14.83 14.91 24.9M
2023-01-12 15.11 15.59 14.89 15.06 33.8M
2023-01-11 15.59 15.71 15.20 15.20 21.1M
2023-01-10 16.22 16.34 15.79 15.80 24.1M
2023-01-09 15.83 16.16 15.41 16.12 29.6M
2023-01-06 16.86 17.28 15.94 16.12 37.4M
2023-01-05 17.00 17.36 16.97 17.27 24.4M
2023-01-04 16.78 17.20 16.40 16.69 26.8M
2023-01-03 16.61 17.47 16.34 17.09 29.0M