Direxion Daily CSI China Internet Bull 2X Shares (CWEB)

CWEB
🏛️ Estados Unidos →
55.07
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 12.76 13.14 12.44 12.55 2.9M
2021-12-30 11.12 13.28 11.09 12.92 5.4M
2021-12-29 11.50 11.59 10.87 10.97 3.9M
2021-12-28 12.03 12.14 11.65 11.79 2.4M
2021-12-27 12.16 12.80 12.15 12.23 2.3M
2021-12-23 12.25 12.56 11.79 12.39 3.2M
2021-12-22 12.50 12.74 12.07 12.63 1.4M
2021-12-21 12.06 13.12 12.05 13.12 1.7M
2021-12-20 12.00 12.15 11.32 11.51 3.0M
2021-12-17 12.31 13.12 11.96 12.94 2.3M
2021-12-16 13.76 14.31 12.93 12.97 1.7M
2021-12-15 13.85 13.85 12.66 13.47 3.3M
2021-12-14 13.70 14.59 13.68 14.26 1.6M
2021-12-13 15.28 15.28 14.12 14.45 1.3M
2021-12-10 15.37 15.64 15.03 15.46 1.6M
2021-12-09 15.46 16.12 15.05 15.13 1.3M
2021-12-08 15.12 15.98 14.72 15.57 1.7M
2021-12-07 15.38 15.72 15.17 15.48 2.4M
2021-12-06 13.36 14.26 12.85 14.21 2.6M
2021-12-03 14.56 14.57 12.51 13.23 5.6M
2021-12-02 15.86 16.27 14.65 15.36 3.0M
2021-12-01 16.95 17.12 15.69 15.78 2.8M
2021-11-30 16.76 17.11 15.84 16.27 2.3M
2021-11-29 17.53 17.53 16.55 16.95 2.1M
2021-11-26 17.57 17.70 16.79 17.41 3.0M
2021-11-24 18.39 19.03 18.02 19.00 1.3M
2021-11-23 19.00 19.31 18.02 18.33 2.3M
2021-11-22 19.72 19.75 18.29 18.65 2.5M
2021-11-19 20.11 20.56 19.61 19.78 1.3M
2021-11-18 19.99 20.26 19.33 19.78 2.0M
2021-11-17 22.61 22.61 20.93 21.20 1.9M
2021-11-16 22.84 23.17 22.16 22.62 1.2M
2021-11-15 22.90 22.91 21.92 22.09 1.8M
2021-11-12 22.09 22.79 21.96 22.76 1.7M
2021-11-11 21.47 22.52 21.47 22.38 2.0M
2021-11-10 19.90 21.08 19.78 20.27 2.4M
2021-11-09 19.40 20.00 18.99 19.40 1.2M
2021-11-08 19.39 19.55 19.14 19.51 1.4M
2021-11-05 19.50 19.50 18.42 18.63 2.6M
2021-11-04 20.90 20.96 19.30 19.41 1.9M
2021-11-03 20.18 20.48 19.76 20.40 1.5M
2021-11-02 20.52 20.54 19.73 19.89 1.5M
2021-11-01 19.54 21.52 19.54 21.48 1.5M
2021-10-29 20.50 20.59 19.20 19.44 2.1M
2021-10-28 20.73 21.10 20.10 20.98 1.0M
2021-10-27 20.93 21.95 20.64 21.08 1.3M
2021-10-26 23.57 23.60 21.21 21.34 2.9M
2021-10-25 24.09 24.15 23.18 23.93 0.9M
2021-10-22 24.65 25.36 23.63 23.87 1.4M
2021-10-21 24.04 24.82 24.04 24.36 1.0M
2021-10-20 24.74 24.98 23.99 24.43 1.7M
2021-10-19 22.94 24.16 22.65 23.99 1.3M
2021-10-18 21.57 22.52 21.51 22.15 1.7M
2021-10-15 21.79 22.03 21.25 21.77 1.0M
2021-10-14 22.18 22.39 21.23 21.55 1.4M
2021-10-13 21.30 22.48 21.30 22.29 1.0M
2021-10-12 21.25 21.90 20.80 20.86 1.5M
2021-10-11 23.00 23.00 21.43 21.49 1.8M
2021-10-08 21.15 21.73 20.73 21.60 1.5M
2021-10-07 19.98 21.18 19.80 20.83 2.0M
2021-10-06 17.50 18.41 17.31 18.28 0.9M
2021-10-05 17.59 18.49 17.54 18.30 0.7M
2021-10-04 18.14 18.14 17.14 17.41 1.6M
2021-10-01 19.30 19.52 18.17 18.62 1.1M
2021-09-30 18.82 19.58 18.82 19.42 1.0M
2021-09-29 19.17 19.57 18.43 18.47 0.9M
2021-09-28 19.98 20.16 18.78 19.12 1.1M
2021-09-27 19.26 20.14 18.53 20.07 1.0M
2021-09-24 19.45 19.70 18.85 19.15 1.1M
2021-09-23 20.31 20.55 19.83 20.51 0.9M
2021-09-22 19.85 20.90 19.69 20.41 1.4M
2021-09-21 19.16 19.49 19.00 19.29 0.7M
2021-09-20 19.40 19.93 18.10 18.69 2.3M
2021-09-17 21.40 21.63 20.45 20.95 1.1M
2021-09-16 19.84 20.72 19.73 20.53 1.1M
2021-09-15 20.49 20.69 19.53 20.61 1.9M
2021-09-14 22.15 22.24 21.11 21.29 1.2M
2021-09-13 23.22 23.22 22.14 22.66 1.1M
2021-09-10 25.03 25.19 23.39 23.52 1.1M
2021-09-09 23.22 24.36 22.80 24.16 1.2M
2021-09-08 25.94 26.04 24.15 24.55 1.5M
2021-09-07 25.91 26.80 25.75 26.35 1.3M
2021-09-03 23.95 24.59 23.80 24.36 1.1M
2021-09-02 25.30 25.30 24.29 24.56 1.4M
2021-09-01 23.59 25.58 23.59 25.15 1.9M
2021-08-31 22.20 22.93 22.05 22.91 1.2M
2021-08-30 20.41 21.35 19.48 21.17 1.2M
2021-08-27 20.99 20.99 20.40 20.58 0.8M
2021-08-26 21.22 21.65 20.90 21.06 0.8M
2021-08-25 21.70 21.73 21.02 21.68 1.2M
2021-08-24 20.78 22.62 20.70 22.45 2.3M
2021-08-23 18.04 18.48 17.30 18.44 1.3M
2021-08-20 17.23 18.40 17.05 17.32 1.6M
2021-08-19 17.32 17.64 16.80 17.16 1.7M
2021-08-18 18.60 19.14 18.14 18.71 0.9M
2021-08-17 17.90 18.76 17.58 18.05 1.0M
2021-08-16 19.79 19.94 19.06 19.23 1.0M
2021-08-13 21.51 21.57 20.70 20.88 0.7M
2021-08-12 22.44 22.44 21.56 21.82 0.6M
2021-08-11 24.00 24.00 22.85 23.19 0.5M
2021-08-10 24.20 24.38 23.15 23.33 0.7M
2021-08-09 21.76 23.19 21.60 23.01 0.6M
2021-08-06 22.36 22.46 21.08 21.39 0.6M
2021-08-05 22.14 22.36 21.45 21.91 0.7M
2021-08-04 22.75 23.64 22.61 22.95 0.5M
2021-08-03 22.86 22.89 21.73 22.21 0.8M
2021-08-02 23.52 24.32 23.02 24.10 0.9M
2021-07-30 22.60 23.70 22.57 23.05 0.7M
2021-07-29 26.08 26.12 23.37 24.27 1.5M
2021-07-28 23.17 25.09 22.87 24.88 1.4M
2021-07-27 20.33 21.29 19.01 20.73 1.9M
2021-07-26 24.53 25.60 22.82 22.97 1.3M
2021-07-23 30.85 30.88 27.54 28.33 0.9M
2021-07-22 35.27 35.27 34.03 34.32 0.1M
2021-07-21 33.79 34.73 33.38 34.62 0.1M
2021-07-20 34.11 34.55 32.80 34.35 0.1M
2021-07-19 34.23 34.39 33.41 34.19 0.3M
2021-07-16 37.77 37.77 35.45 35.67 0.1M
2021-07-15 37.79 38.87 37.18 37.80 0.3M
2021-07-14 38.70 38.85 37.40 37.65 0.1M
2021-07-13 36.79 39.04 36.57 38.05 0.2M
2021-07-12 36.35 36.44 35.21 35.72 0.2M
2021-07-09 35.49 36.96 34.90 36.73 0.3M
2021-07-08 33.94 34.20 32.50 33.88 0.3M
2021-07-07 38.52 38.62 36.00 36.26 0.3M
2021-07-06 39.89 39.89 37.64 37.76 0.3M
2021-07-02 42.94 43.03 41.62 42.02 0.1M
2021-07-01 45.95 46.23 43.50 44.00 0.1M
2021-06-30 46.75 46.75 45.88 46.01 0.1M
2021-06-29 46.07 47.66 45.28 47.55 0.1M
2021-06-28 47.71 48.27 46.67 46.96 0.2M
2021-06-25 47.36 47.36 46.00 47.10 0.2M
2021-06-24 44.32 45.63 43.90 45.44 0.1M
2021-06-23 42.94 44.18 42.94 43.28 0.1M
2021-06-22 41.68 42.00 41.16 41.76 0.1M
2021-06-21 43.30 43.30 41.71 42.48 0.1M
2021-06-18 43.33 44.08 43.05 43.32 0.0M
2021-06-17 42.83 43.63 42.65 43.46 0.0M
2021-06-16 43.15 43.87 41.83 42.56 0.1M
2021-06-15 45.38 45.38 43.85 43.95 0.1M
2021-06-14 45.38 45.97 44.99 45.72 0.0M
2021-06-11 45.61 45.61 44.51 45.08 0.1M
2021-06-10 45.37 45.80 45.17 45.63 0.0M
2021-06-09 45.00 46.24 44.90 44.90 0.0M
2021-06-08 44.97 45.43 44.23 44.84 0.1M
2021-06-07 46.00 46.00 44.17 45.03 0.1M
2021-06-04 47.12 47.21 46.52 46.93 0.1M
2021-06-03 47.82 47.98 46.18 46.32 0.1M
2021-06-02 50.33 50.33 48.88 49.33 0.1M
2021-06-01 50.82 51.28 49.50 50.86 0.1M
2021-05-28 46.01 47.24 45.81 47.10 0.0M
2021-05-27 47.06 47.06 45.79 46.72 0.0M
2021-05-26 48.07 48.07 46.85 46.99 0.0M
2021-05-25 47.85 48.15 46.94 47.37 0.1M
2021-05-24 46.50 46.84 45.64 46.11 0.1M
2021-05-21 48.12 48.35 46.63 46.72 0.1M
2021-05-20 47.60 48.90 47.58 48.59 0.1M
2021-05-19 44.79 47.28 44.52 47.01 0.1M
2021-05-18 46.45 47.63 45.98 46.78 0.1M
2021-05-17 45.12 45.59 44.59 45.30 0.0M
2021-05-14 43.05 44.71 42.24 44.57 0.1M
2021-05-13 45.41 45.49 41.16 41.82 0.1M
2021-05-12 46.46 46.82 44.62 45.00 0.1M
2021-05-11 42.44 46.75 42.28 46.42 0.2M
2021-05-10 49.11 49.11 44.74 44.98 0.3M
2021-05-07 50.82 51.80 49.85 49.92 0.0M
2021-05-06 50.73 51.10 49.61 50.40 0.1M
2021-05-05 51.79 51.86 50.27 50.38 0.1M
2021-05-04 53.03 53.03 50.18 51.23 0.1M
2021-05-03 54.08 55.11 52.75 53.04 0.1M
2021-04-30 54.70 55.43 53.96 54.13 0.1M
2021-04-29 59.54 59.54 55.44 56.41 0.2M
2021-04-28 59.41 60.02 58.80 59.19 0.1M
2021-04-27 58.44 59.49 58.00 58.71 0.1M
2021-04-26 56.66 57.75 56.18 57.72 0.1M
2021-04-23 56.60 58.55 56.60 58.05 0.2M
2021-04-22 54.50 56.55 54.20 55.18 0.1M
2021-04-21 50.93 53.86 50.93 53.86 0.1M
2021-04-20 53.32 53.46 50.45 51.85 0.1M
2021-04-19 53.57 54.09 52.65 53.08 0.0M
2021-04-16 53.83 53.92 52.86 53.67 0.0M
2021-04-15 53.71 53.71 52.63 52.90 0.1M
2021-04-14 55.14 55.23 52.60 52.68 0.1M
2021-04-13 53.00 55.09 52.69 54.21 0.1M
2021-04-12 55.14 55.14 53.44 54.08 0.1M
2021-04-09 56.37 56.37 55.00 55.51 0.1M
2021-04-08 58.35 58.49 57.62 57.94 0.1M
2021-04-07 58.20 58.20 56.21 56.66 0.2M
2021-04-06 58.99 62.46 58.82 61.38 0.1M
2021-04-05 60.80 60.93 58.04 58.54 0.1M
2021-04-01 60.82 61.69 59.27 59.55 0.3M
2021-03-31 56.23 57.06 55.55 56.23 0.1M
2021-03-30 53.50 56.23 53.20 55.61 0.1M
2021-03-29 54.49 54.85 52.22 53.28 0.1M
2021-03-26 54.38 57.08 49.38 55.29 0.3M
2021-03-25 54.01 57.29 53.76 54.23 0.3M
2021-03-24 64.00 64.01 54.58 54.73 0.2M
2021-03-23 66.70 66.79 65.59 65.91 0.1M
2021-03-22 69.15 70.17 68.10 69.17 0.0M
2021-03-19 68.64 70.47 67.34 70.34 0.1M
2021-03-18 70.77 70.81 68.00 68.25 0.1M
2021-03-17 69.19 72.40 67.84 71.44 0.1M
2021-03-16 71.34 73.60 70.38 71.55 0.1M
2021-03-15 68.00 69.92 67.23 69.82 0.1M
2021-03-12 69.49 70.13 67.95 69.52 0.1M
2021-03-11 73.02 74.95 71.12 74.87 0.2M
2021-03-10 71.56 71.77 65.12 66.10 0.1M
2021-03-09 66.30 71.00 66.08 70.83 0.2M
2021-03-08 67.02 67.02 60.50 60.88 0.2M
2021-03-05 73.34 73.35 64.24 71.90 0.1M
2021-03-04 76.95 77.22 69.42 71.60 0.2M
2021-03-03 85.37 86.00 78.76 79.43 0.1M
2021-03-02 85.78 86.90 83.83 83.83 0.1M
2021-03-01 85.70 87.50 84.40 87.41 0.1M
2021-02-26 80.42 82.12 77.29 80.69 0.1M
2021-02-25 87.14 88.32 81.77 82.00 0.1M
2021-02-24 87.42 87.42 82.94 86.82 0.1M
2021-02-23 88.41 93.39 82.19 92.19 0.2M
2021-02-22 96.76 98.32 92.56 93.40 0.1M
2021-02-19 104.74 106.50 103.54 104.38 0.1M
2021-02-18 100.30 102.55 97.73 102.43 0.2M
2021-02-17 110.65 110.93 105.76 108.45 0.1M
2021-02-16 109.19 110.28 106.73 108.17 0.1M
2021-02-12 104.21 107.65 103.01 105.52 0.1M
2021-02-11 104.52 106.98 103.63 105.60 0.1M
2021-02-10 99.98 102.31 96.56 100.81 0.1M
2021-02-09 94.19 97.00 94.19 96.47 0.1M
2021-02-08 94.00 94.00 92.03 92.38 0.0M
2021-02-05 91.23 92.79 89.25 92.46 0.1M
2021-02-04 90.95 90.96 89.80 90.27 0.0M
2021-02-03 89.18 89.99 88.31 88.90 0.1M
2021-02-02 86.04 86.84 84.52 86.66 0.1M
2021-02-01 81.38 83.46 81.11 83.31 0.1M
2021-01-29 78.30 78.94 75.42 76.36 0.0M
2021-01-28 78.22 79.45 77.51 78.71 0.1M
2021-01-27 80.63 83.32 79.61 80.52 0.1M
2021-01-26 86.13 86.44 83.86 84.76 0.1M
2021-01-25 89.05 91.86 85.69 87.86 0.1M
2021-01-22 79.71 83.27 79.71 82.83 0.0M
2021-01-21 79.80 80.77 77.95 80.69 0.1M
2021-01-20 79.49 81.11 79.16 80.65 0.1M
2021-01-19 71.37 73.48 71.22 73.48 0.1M
2021-01-15 68.05 68.05 66.05 66.58 0.0M
2021-01-14 68.33 69.07 67.66 67.67 0.0M
2021-01-13 65.91 67.17 64.27 66.14 0.1M
2021-01-12 66.44 66.46 64.89 65.36 0.0M
2021-01-11 65.87 66.33 64.60 65.08 0.1M
2021-01-08 65.73 69.79 65.34 69.79 0.1M
2021-01-07 63.12 63.37 61.70 63.17 0.1M
2021-01-06 64.34 65.33 61.70 61.92 0.1M
2021-01-05 61.37 65.85 61.37 65.85 0.1M
2021-01-04 61.71 61.99 59.70 60.30 0.1M