WisdomTree S&P 500 3x Daily Short (3USS)

3USS
🏛️ 德国 →
9.26
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
2021-12-30 38.08 38.14 37.83 37.83 0.0M
2021-12-29 38.05 38.25 37.91 38.13 0.0M
2021-12-28 38.23 38.23 37.67 38.08 0.0M
2021-12-27 39.73 39.78 38.66 38.70 0.0M
2021-12-23 40.42 40.48 39.62 39.68 0.0M
2021-12-22 42.16 42.29 40.85 40.85 0.0M
2021-12-21 43.50 43.82 43.00 43.28 0.0M
2021-12-20 44.76 45.29 44.23 45.29 0.0M
2021-12-17 41.44 43.26 41.30 42.31 0.0M
2021-12-16 39.96 40.60 39.43 40.60 0.0M
2021-12-15 42.45 43.33 42.38 43.33 0.0M
2021-12-14 41.38 43.13 41.30 43.13 0.0M
2021-12-13 40.40 41.55 40.25 41.47 0.0M
2021-12-10 41.59 41.64 40.73 41.34 0.0M
2021-12-09 40.92 41.56 40.92 41.29 0.0M
2021-12-08 40.96 41.33 40.73 41.33 0.0M
2021-12-07 42.95 42.95 41.27 41.43 0.0M
2021-12-06 44.97 45.63 44.21 44.33 0.0M
2021-12-03 44.46 46.28 43.72 45.72 0.0M
2021-12-02 45.98 46.44 44.73 45.21 0.1M
2021-12-01 43.45 43.85 42.37 42.52 0.0M
2021-11-30 43.58 44.88 42.61 44.55 0.1M
2021-11-29 43.29 43.56 42.94 43.04 0.1M
2021-11-26 43.88 44.42 43.12 44.27 0.1M
2021-11-25 41.47 41.66 41.34 41.65 0.0M
2021-11-24 42.11 42.93 42.11 42.24 0.0M
2021-11-23 42.52 42.78 42.11 42.55 0.0M
2021-11-22 41.41 41.41 40.61 40.87 0.0M
2021-11-19 40.90 41.95 40.90 41.30 0.0M
2021-11-18 41.53 41.90 41.37 41.53 0.0M
2021-11-17 41.61 41.91 41.46 41.78 0.0M
2021-11-16 41.78 42.04 41.27 41.27 0.0M
2021-11-15 41.51 41.55 41.07 41.53 0.0M
2021-11-12 42.37 42.48 41.68 41.68 0.0M
2021-11-11 42.33 42.34 41.99 42.24 0.0M
2021-11-10 41.15 41.73 41.15 41.51 0.0M
2021-11-09 40.92 41.39 40.64 41.30 0.0M
2021-11-08 41.04 41.05 40.56 40.64 0.0M
2021-11-05 41.39 41.39 40.62 40.66 0.0M
2021-11-04 41.82 41.82 41.69 41.69 0.0M
2021-11-03 42.73 42.89 42.73 42.80 0.0M
2021-11-02 43.16 43.16 42.73 42.73 0.0M
2021-11-01 43.25 43.68 42.87 43.28 0.0M
2021-10-29 44.06 44.17 43.77 43.77 0.0M
2021-10-28 44.77 44.77 43.46 43.46 0.0M
2021-10-27 44.04 44.47 43.93 44.37 0.0M
2021-10-26 44.10 44.10 43.63 43.98 0.0M
2021-10-25 44.89 45.23 44.72 44.72 0.0M
2021-10-22 45.07 45.42 44.71 45.42 0.0M
2021-10-21 45.73 45.77 45.23 45.56 0.0M
2021-10-20 45.95 45.95 45.28 45.34 0.0M
2021-10-19 46.53 46.53 45.99 46.05 0.0M
2021-10-18 48.02 48.09 47.26 47.26 0.0M
2021-10-15 48.14 48.24 47.71 47.71 0.0M
2021-10-14 50.40 50.40 49.14 49.14 0.0M
2021-10-13 52.35 52.45 51.40 52.33 0.0M
2021-10-12 52.68 52.68 51.27 51.74 0.0M
2021-10-11 51.02 51.27 49.61 49.80 0.0M
2021-10-08 50.13 50.40 49.61 50.19 0.0M
2021-10-07 50.54 50.54 49.32 49.32 0.0M
2021-10-06 53.12 54.39 53.08 53.60 0.0M
2021-10-05 53.57 53.60 51.31 51.32 0.0M
2021-10-04 52.55 54.30 51.77 54.30 0.0M
2021-10-01 54.90 54.90 52.79 52.94 0.0M
2021-09-30 50.53 52.10 50.41 52.10 0.0M
2021-09-29 50.91 51.25 50.47 51.25 0.0M
2021-09-28 49.17 51.40 49.17 51.27 0.0M
2021-09-27 47.67 48.76 47.67 48.49 0.0M
2021-09-24 48.70 48.87 48.20 48.71 0.0M
2021-09-23 49.56 49.57 48.13 48.16 0.0M
2021-09-22 50.75 51.10 49.84 49.84 0.0M
2021-09-21 50.53 51.78 50.01 50.99 0.0M
2021-09-20 50.51 51.61 50.51 51.45 0.0M
2021-09-17 47.26 48.85 47.26 48.85 0.0M
2021-09-16 47.31 48.35 47.31 48.35 0.0M
2021-09-15 48.14 48.52 47.92 48.05 0.0M
2021-09-14 47.57 48.06 46.92 47.87 0.0M
2021-09-13 47.41 47.83 47.02 47.77 0.0M
2021-09-10 46.41 47.06 46.15 47.06 0.0M
2021-09-09 46.96 46.96 46.16 46.16 0.0M
2021-09-08 46.15 46.58 45.98 46.54 0.0M
2021-09-07 45.21 46.14 45.21 46.01 0.0M
2021-09-06 45.23 45.23 45.06 45.06 0.0M
2021-09-03 45.14 45.58 45.08 45.38 0.0M
2021-09-02 45.77 45.77 45.23 45.23 0.0M
2021-09-01 45.49 45.67 45.49 45.67 0.0M
2021-08-31 45.42 46.16 45.42 45.88 0.0M
2021-08-30 46.51 46.51 45.75 45.75 0.0M
2021-08-27 47.61 47.62 46.81 46.84 0.0M
2021-08-26 47.40 47.72 47.23 47.72 0.0M
2021-08-25 47.55 47.58 47.24 47.24 0.0M
2021-08-24 47.41 47.57 47.41 47.54 0.0M
2021-08-23 48.76 48.83 47.70 47.70 0.0M
2021-08-20 51.04 51.35 49.59 49.59 0.0M
2021-08-19 51.78 52.35 50.54 50.79 0.0M
2021-08-18 48.93 49.49 48.93 49.37 0.0M
2021-08-17 48.48 49.17 48.46 49.02 0.0M
2021-08-16 48.62 48.70 48.54 48.70 0.0M
2021-08-13 48.63 48.63 48.26 48.26 0.0M
2021-08-12 49.22 49.22 49.05 49.06 0.0M
2021-08-11 49.62 49.82 49.06 49.34 0.0M
2021-08-10 49.66 49.67 49.43 49.57 0.0M
2021-08-09 49.66 49.66 49.59 49.59 0.0M
2021-08-06 49.44 49.67 49.37 49.52 0.0M
2021-08-05 50.17 50.17 49.58 49.58 0.0M
2021-08-04 49.49 50.21 49.49 50.21 0.0M
2021-08-03 50.31 50.92 50.08 50.51 0.0M
2021-08-02 49.36 49.79 49.36 49.79 0.0M
2021-07-30 50.86 50.86 49.95 50.48 0.0M
2021-07-29 50.13 50.13 49.35 49.35 0.0M
2021-07-28 50.69 50.69 50.43 50.45 0.0M
2021-07-27 50.31 51.04 50.10 51.04 0.0M
2021-07-26 50.73 50.87 49.96 49.96 0.0M
2021-07-23 51.55 51.55 50.65 50.65 0.0M
2021-07-22 51.90 52.27 51.82 52.27 0.0M
2021-07-21 53.51 53.52 52.57 52.57 0.0M
2021-07-20 55.22 56.08 54.11 54.11 0.0M
2021-07-19 54.09 56.64 54.09 55.91 0.0M
2021-07-16 52.29 52.79 51.70 52.66 0.0M
2021-07-15 51.79 52.44 51.73 52.08 0.0M
2021-07-14 52.30 52.30 51.32 51.77 0.0M
2021-07-13 51.43 52.14 51.26 51.26 0.0M
2021-07-12 51.92 52.23 51.53 51.53 0.0M
2021-07-09 53.52 53.52 52.03 52.03 0.0M
2021-07-08 53.40 54.69 53.40 54.08 0.0M
2021-07-07 52.90 53.17 52.66 52.87 0.0M
2021-07-06 52.56 53.53 52.51 53.53 0.0M
2021-07-05 52.82 52.82 52.45 52.45 0.0M
2021-07-02 53.88 53.88 53.23 53.23 0.0M
2021-07-01 54.34 54.55 54.15 54.20 0.0M
2021-06-30 54.55 54.87 54.52 54.81 0.0M
2021-06-29 54.66 54.80 54.48 54.48 0.0M
2021-06-28 54.80 55.11 54.80 55.11 0.0M
2021-06-25 55.35 55.35 54.98 54.98 0.0M
2021-06-24 56.04 56.04 55.58 55.58 0.0M
2021-06-23 56.02 56.34 55.90 56.25 0.0M
2021-06-22 57.27 57.30 56.82 56.82 0.0M
2021-06-21 60.44 60.44 57.81 57.81 0.0M
2021-06-18 57.55 59.84 57.55 59.57 0.0M
2021-06-17 57.86 57.86 57.40 57.40 0.0M
2021-06-16 55.56 55.76 55.56 55.76 0.0M
2021-06-15 54.86 55.91 54.86 55.91 0.0M
2021-06-14 55.51 56.07 55.51 56.07 0.0M
2021-06-11 55.72 56.19 55.59 56.15 0.0M
2021-06-10 56.60 56.63 55.63 55.89 0.0M
2021-06-09 56.28 56.28 56.07 56.08 0.0M
2021-06-08 56.21 56.76 56.08 56.76 0.0M
2021-06-07 56.58 56.58 56.16 56.58 0.0M
2021-06-04 58.01 58.01 56.50 56.51 0.0M
2021-06-03 57.17 58.84 57.17 57.77 0.0M
2021-06-02 57.27 57.47 56.64 56.64 0.0M
2021-06-01 56.77 56.84 56.24 56.84 0.0M
2021-05-31 57.04 57.47 57.04 57.47 0.0M
2021-05-28 57.06 57.06 56.72 56.85 0.0M
2021-05-27 57.97 57.97 57.29 57.29 0.0M
2021-05-26 57.04 57.67 57.04 57.67 0.0M
2021-05-25 56.69 57.68 56.69 57.68 0.0M
2021-05-21 58.70 58.70 58.62 58.70 0.0M
2021-05-20 61.40 62.15 59.18 59.18 0.0M
2021-05-19 61.26 62.59 61.26 62.59 0.0M
2021-05-18 58.46 59.33 58.46 59.33 0.0M
2021-05-17 59.16 59.97 59.16 59.97 0.0M
2021-05-14 61.02 61.02 59.50 59.50 0.0M
2021-05-13 64.65 65.25 62.37 62.37 0.0M
2021-05-12 60.70 63.06 60.70 63.06 0.0M
2021-05-11 59.45 61.42 59.45 60.37 0.0M
2021-05-10 56.94 57.11 56.72 57.02 0.0M
2021-05-07 58.66 58.66 56.88 56.88 0.0M
2021-05-06 60.03 60.52 59.89 59.89 0.0M
2021-05-05 60.37 60.46 59.84 59.93 0.0M
2021-05-04 59.55 61.66 59.55 61.66 0.0M
2021-05-03 59.18 59.18 58.56 58.94 0.0M
2021-04-30 58.68 59.83 58.68 59.83 0.0M
2021-04-29 58.34 59.05 58.05 59.05 0.0M
2021-04-28 59.37 59.62 59.18 59.27 0.0M
2021-04-27 59.28 59.63 59.28 59.63 0.0M
2021-04-26 59.71 59.94 59.36 59.36 0.0M
2021-04-23 61.84 61.84 60.18 60.18 0.0M
2021-04-22 60.50 60.98 60.44 60.44 0.0M
2021-04-21 62.28 62.40 61.20 61.20 0.0M
2021-04-20 60.48 62.76 60.48 62.76 0.0M
2021-04-19 60.59 60.91 60.38 60.91 0.0M
2021-04-16 61.27 61.27 60.62 60.62 0.0M
2021-04-15 62.34 62.34 61.49 61.57 0.0M
2021-04-14 62.31 62.36 61.93 62.19 0.0M
2021-04-13 63.43 64.01 63.01 63.01 0.0M
2021-04-12 63.97 63.97 63.56 63.67 0.0M
2021-04-09 64.78 64.87 64.58 64.62 0.0M
2021-04-08 65.05 65.27 65.05 65.12 0.0M
2021-04-07 66.00 66.14 65.83 65.99 0.0M
2021-04-06 66.83 66.83 65.91 65.91 0.0M
2021-04-01 71.81 71.81 70.36 70.36 0.0M
2021-03-31 73.36 73.36 71.94 71.94 0.0M
2021-03-30 72.46 73.23 72.46 73.20 0.0M
2021-03-29 73.00 73.35 72.71 73.00 0.0M
2021-03-26 74.91 75.41 74.03 74.03 0.0M
2021-03-25 76.73 77.78 76.54 76.95 0.0M
2021-03-24 75.78 75.78 74.13 74.17 0.0M
2021-03-23 73.89 74.24 73.50 73.71 0.0M
2021-03-22 75.86 75.86 73.02 73.02 0.0M
2021-03-19 73.85 76.19 73.84 74.61 0.0M
2021-03-18 72.05 72.85 72.05 72.34 0.0M
2021-03-17 72.46 73.53 72.46 73.53 0.0M
2021-03-16 72.02 72.05 71.51 72.05 0.0M
2021-03-15 73.40 73.59 73.12 73.41 0.0M
2021-03-12 74.45 74.87 74.26 74.35 0.0M
2021-03-11 74.45 74.45 72.53 72.53 0.0M
2021-03-10 78.19 78.19 75.92 75.92 0.0M
2021-03-09 79.47 79.47 76.77 76.79 0.0M
2021-03-08 81.58 82.58 78.52 78.53 0.0M
2021-03-05 85.16 86.68 81.89 86.31 0.0M
2021-03-04 80.70 81.94 79.78 79.78 0.0M
2021-03-03 75.89 79.11 75.88 77.44 0.0M
2021-03-02 77.19 77.19 75.65 76.95 0.0M
2021-03-01 78.57 79.08 75.96 76.05 0.0M
2021-02-26 80.67 81.58 78.47 79.33 0.0M
2021-02-25 73.74 76.02 73.74 76.02 0.0M
2021-02-24 77.30 77.30 75.70 75.70 0.0M
2021-02-23 76.09 79.25 76.09 78.34 0.0M
2021-02-22 77.65 77.65 76.67 76.67 0.0M
2021-02-19 75.59 75.59 74.33 74.33 0.0M
2021-02-18 75.43 77.21 75.43 76.53 0.0M
2021-02-17 74.97 76.49 74.62 76.49 0.0M
2021-02-16 72.92 74.22 72.67 74.22 0.0M
2021-02-15 73.31 73.31 73.09 73.09 0.0M
2021-02-12 75.96 75.96 74.88 74.88 0.0M
2021-02-11 75.45 75.45 74.74 75.27 0.0M
2021-02-10 74.84 76.06 74.84 75.96 0.0M
2021-02-09 75.88 76.00 75.88 75.92 0.0M
2021-02-08 77.01 77.17 77.01 77.17 0.0M
2021-02-05 78.74 78.74 77.77 77.77 0.0M
2021-02-04 81.64 81.64 80.13 80.14 0.0M
2021-02-03 80.26 81.52 80.26 81.52 0.0M
2021-02-02 83.77 83.77 80.91 80.91 0.0M
2021-02-01 87.22 88.20 86.09 86.09 0.0M
2021-01-29 87.69 87.70 85.54 87.70 0.0M
2021-01-28 87.74 88.71 82.52 82.52 0.0M
2021-01-27 80.70 84.60 80.70 84.60 0.0M
2021-01-26 81.30 81.30 79.70 79.96 0.0M
2021-01-25 79.62 81.97 79.62 81.97 0.0M
2021-01-22 81.12 81.81 80.73 80.73 0.0M
2021-01-21 79.39 80.31 79.39 80.31 0.0M
2021-01-20 83.23 83.23 81.38 81.38 0.0M
2021-01-19 84.19 85.08 84.05 85.08 0.0M
2021-01-18 86.83 86.83 85.92 85.92 0.0M
2021-01-15 84.83 86.49 84.83 85.62 0.0M
2021-01-14 82.68 82.84 82.67 82.73 0.0M
2021-01-13 82.98 84.25 82.98 83.15 0.0M
2021-01-12 83.24 83.63 83.12 83.63 0.0M
2021-01-11 83.06 84.44 83.06 83.16 0.0M
2021-01-08 81.97 82.43 81.97 82.43 0.0M
2021-01-07 84.45 85.85 82.85 82.85 0.0M
2021-01-06 88.35 89.67 85.19 85.19 0.0M
2021-01-05 90.55 90.83 89.23 89.23 0.0M
2021-01-04 85.18 90.38 84.83 90.38 0.0M