Direxion Daily CSI 300 China A Share Bull 2X Shares (CHAU)

CHAU
🏛️ 미국 →
19.66
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 40.02 40.20 39.99 40.01 0.0M
2021-12-30 39.77 40.05 39.70 39.87 0.0M
2021-12-29 39.07 39.19 38.60 38.94 0.1M
2021-12-28 40.12 40.38 40.12 40.32 0.0M
2021-12-27 39.88 39.95 39.77 39.80 0.1M
2021-12-23 39.89 40.19 39.83 40.04 0.0M
2021-12-22 39.49 39.74 39.49 39.71 0.0M
2021-12-21 39.27 39.63 39.20 39.62 0.0M
2021-12-20 38.80 39.03 38.71 38.95 0.1M
2021-12-17 39.62 39.96 39.30 39.83 0.1M
2021-12-16 41.54 41.64 41.07 41.19 0.0M
2021-12-15 40.70 40.85 40.37 40.85 0.1M
2021-12-14 41.49 41.53 41.25 41.43 0.0M
2021-12-13 42.18 42.25 41.72 42.00 0.0M
2021-12-10 41.60 42.00 41.56 41.85 0.0M
2021-12-09 41.84 42.08 41.78 42.03 0.1M
2021-12-08 41.92 42.41 41.92 42.07 0.1M
2021-12-07 40.35 40.59 40.28 40.59 0.0M
2021-12-06 39.91 40.40 39.79 40.30 0.1M
2021-12-03 39.80 39.96 39.03 39.25 0.1M
2021-12-02 38.56 38.98 38.56 38.81 0.1M
2021-12-01 38.75 38.95 38.16 38.20 0.0M
2021-11-30 38.65 38.90 38.10 38.66 0.1M
2021-11-29 38.34 38.48 38.17 38.39 0.0M
2021-11-26 38.25 38.41 38.03 38.14 0.1M
2021-11-24 39.37 39.48 39.23 39.39 0.0M
2021-11-23 39.41 39.60 39.21 39.36 0.0M
2021-11-22 39.43 39.61 39.39 39.43 0.1M
2021-11-19 39.06 39.25 39.05 39.12 0.0M
2021-11-18 38.66 38.66 38.08 38.20 0.1M
2021-11-17 39.32 39.43 39.09 39.38 0.0M
2021-11-16 38.97 39.24 38.86 39.15 0.0M
2021-11-15 39.57 39.58 39.31 39.38 0.0M
2021-11-12 39.64 39.86 39.56 39.59 0.0M
2021-11-11 39.27 39.98 39.27 39.90 0.1M
2021-11-10 38.51 38.52 38.00 38.00 0.0M
2021-11-09 38.76 38.76 38.19 38.45 0.0M
2021-11-08 38.65 39.05 38.62 39.00 0.0M
2021-11-05 38.25 38.46 38.20 38.34 0.0M
2021-11-04 38.63 38.68 38.36 38.58 0.0M
2021-11-03 38.19 38.37 37.86 38.36 0.0M
2021-11-02 38.51 38.51 38.20 38.33 0.0M
2021-11-01 39.24 39.53 39.24 39.49 0.0M
2021-10-29 39.50 39.53 39.10 39.32 0.0M
2021-10-28 39.15 39.41 38.95 39.41 0.1M
2021-10-27 39.74 39.79 39.26 39.26 0.1M
2021-10-26 40.68 40.72 40.18 40.55 0.0M
2021-10-25 40.75 40.85 40.58 40.79 0.0M
2021-10-22 40.43 40.87 40.26 40.44 0.0M
2021-10-21 39.77 39.80 39.57 39.68 0.0M
2021-10-20 39.90 39.90 39.67 39.73 0.0M
2021-10-19 39.84 40.37 39.70 40.26 0.0M
2021-10-18 38.70 38.84 38.56 38.58 0.1M
2021-10-15 39.11 39.55 39.06 39.38 0.1M
2021-10-14 39.10 39.16 38.78 39.01 0.1M
2021-10-13 39.83 40.10 39.75 39.97 0.0M
2021-10-12 38.65 38.65 38.16 38.21 0.0M
2021-10-11 39.32 39.45 38.72 38.91 0.0M
2021-10-08 39.28 39.56 39.10 39.46 0.1M
2021-10-07 37.45 38.04 37.45 37.99 0.1M
2021-10-06 35.88 36.74 35.76 36.72 0.0M
2021-10-05 36.38 36.70 36.25 36.29 0.0M
2021-10-04 36.79 36.79 35.98 36.44 0.1M
2021-10-01 37.39 37.61 36.81 37.44 0.0M
2021-09-30 37.86 38.34 37.85 38.03 0.0M
2021-09-29 37.36 37.46 37.00 37.00 0.0M
2021-09-28 38.30 38.30 37.60 37.67 0.1M
2021-09-27 38.35 38.50 37.99 38.48 0.0M
2021-09-24 37.68 37.68 37.46 37.52 0.0M
2021-09-23 37.32 37.92 37.32 37.90 0.0M
2021-09-22 37.29 37.99 37.27 37.73 0.1M
2021-09-21 36.01 36.19 35.66 36.12 0.1M
2021-09-20 35.64 35.87 35.11 35.47 0.1M
2021-09-17 37.99 38.06 37.62 37.69 0.1M
2021-09-16 37.75 37.76 37.24 37.25 0.2M
2021-09-15 38.55 38.98 38.50 38.82 0.0M
2021-09-14 39.66 39.66 39.11 39.20 0.1M
2021-09-13 40.64 40.87 40.44 40.80 0.0M
2021-09-10 41.40 41.48 40.87 40.91 0.1M
2021-09-09 40.06 40.24 39.95 40.03 0.1M
2021-09-08 40.06 40.15 39.78 40.04 0.0M
2021-09-07 40.12 40.77 40.12 40.58 0.2M
2021-09-03 38.60 38.86 38.40 38.42 0.0M
2021-09-02 38.82 38.84 38.59 38.62 0.0M
2021-09-01 38.31 38.93 38.31 38.84 0.1M
2021-08-31 37.61 37.70 37.36 37.67 0.1M
2021-08-30 37.58 37.58 37.29 37.29 0.1M
2021-08-27 37.82 38.16 37.66 38.16 0.0M
2021-08-26 37.50 37.59 37.27 37.29 0.0M
2021-08-25 38.79 38.91 38.64 38.82 0.0M
2021-08-24 38.78 39.20 38.71 38.98 0.1M
2021-08-23 37.65 37.88 37.46 37.84 0.0M
2021-08-20 36.39 36.88 36.22 36.82 0.1M
2021-08-19 37.50 38.16 37.49 38.14 0.0M
2021-08-18 37.80 38.00 37.49 37.54 0.0M
2021-08-17 37.07 37.32 36.78 37.05 0.1M
2021-08-16 39.15 39.18 39.01 39.11 0.0M
2021-08-13 39.10 39.32 38.98 39.32 0.0M
2021-08-12 39.44 39.44 39.08 39.15 0.0M
2021-08-11 40.38 40.38 39.94 40.15 0.0M
2021-08-10 40.09 40.25 39.94 40.24 0.1M
2021-08-09 39.52 39.63 39.32 39.46 0.0M
2021-08-06 38.73 38.73 38.23 38.34 0.1M
2021-08-05 39.17 39.17 38.88 38.90 0.0M
2021-08-04 39.35 39.40 39.17 39.23 0.0M
2021-08-03 38.49 38.72 38.35 38.63 0.1M
2021-08-02 38.77 38.81 38.39 38.53 0.1M
2021-07-30 36.95 37.48 36.95 37.32 0.0M
2021-07-29 38.00 38.00 37.27 37.37 0.0M
2021-07-28 37.00 38.27 36.87 38.12 0.3M
2021-07-27 34.74 35.04 33.90 34.72 0.3M
2021-07-26 37.92 38.46 37.79 38.37 0.2M
2021-07-23 41.51 41.51 40.96 41.35 0.0M
2021-07-22 42.55 42.66 42.39 42.55 0.0M
2021-07-21 42.45 43.00 42.45 42.95 0.0M
2021-07-20 41.70 42.11 41.62 42.01 0.0M
2021-07-19 41.55 41.60 41.06 41.44 0.1M
2021-07-16 42.00 42.00 41.56 41.65 0.0M
2021-07-15 42.67 42.81 42.42 42.70 0.1M
2021-07-14 41.94 41.94 41.46 41.64 0.1M
2021-07-13 42.21 42.58 42.15 42.21 0.0M
2021-07-12 42.41 42.41 42.09 42.33 0.1M
2021-07-09 41.58 42.06 41.23 42.06 0.1M
2021-07-08 40.29 40.65 40.29 40.55 0.1M
2021-07-07 42.45 42.67 42.07 42.31 0.1M
2021-07-06 41.38 41.38 40.45 40.58 0.1M
2021-07-02 41.05 41.34 41.05 41.34 0.1M
2021-07-01 42.72 43.05 42.47 42.51 0.1M
2021-06-30 43.41 43.67 43.30 43.46 0.1M
2021-06-29 42.95 43.07 42.82 43.07 0.1M
2021-06-28 43.95 44.00 43.80 43.92 0.1M
2021-06-25 43.79 44.02 43.61 43.74 0.1M
2021-06-24 42.12 42.51 42.12 42.46 0.1M
2021-06-23 41.66 41.95 41.60 41.63 0.1M
2021-06-22 41.40 41.40 41.11 41.28 0.1M
2021-06-21 41.15 41.48 41.06 41.38 0.0M
2021-06-18 41.01 41.10 40.84 41.02 0.1M
2021-06-17 41.47 41.62 41.12 41.41 0.1M
2021-06-16 41.88 42.00 40.74 40.86 0.2M
2021-06-15 43.20 43.20 42.71 42.87 0.2M
2021-06-14 43.89 43.94 43.74 43.92 0.1M
2021-06-11 44.44 44.79 43.80 44.07 0.1M
2021-06-10 45.27 45.50 45.13 45.46 0.1M
2021-06-09 44.68 44.79 44.50 44.50 0.0M
2021-06-08 44.91 44.91 44.33 44.59 0.1M
2021-06-07 45.60 45.64 45.17 45.58 0.1M
2021-06-04 45.62 45.86 45.62 45.75 0.0M
2021-06-03 45.05 45.05 44.57 44.74 0.1M
2021-06-02 45.81 45.94 45.70 45.84 0.1M
2021-06-01 46.92 46.92 46.55 46.65 0.1M
2021-05-28 46.40 46.96 46.40 46.81 0.1M
2021-05-27 46.85 46.93 46.62 46.88 0.1M
2021-05-26 46.15 46.65 46.08 46.51 0.1M
2021-05-25 45.91 46.50 45.90 46.30 0.2M
2021-05-24 42.57 43.13 42.57 43.05 0.0M
2021-05-21 42.29 42.36 41.86 41.99 0.1M
2021-05-20 43.22 43.48 43.13 43.28 0.1M
2021-05-19 42.63 42.95 42.28 42.60 0.0M
2021-05-18 43.04 43.20 42.83 42.95 0.1M
2021-05-17 42.42 42.90 42.36 42.80 0.2M
2021-05-14 41.62 42.01 41.49 41.90 0.2M
2021-05-13 39.68 39.80 39.30 39.62 0.0M
2021-05-12 40.15 40.32 39.44 39.53 0.1M
2021-05-11 39.23 40.15 39.23 39.87 0.1M
2021-05-10 40.21 40.21 39.32 39.32 0.1M
2021-05-07 39.45 40.24 39.45 40.08 0.1M
2021-05-06 40.35 40.45 40.06 40.16 0.1M
2021-05-05 40.52 40.66 40.25 40.35 0.0M
2021-05-04 40.06 40.26 39.86 40.03 0.0M
2021-05-03 40.62 40.98 40.51 40.60 0.1M
2021-04-30 41.19 41.40 40.98 41.16 0.1M
2021-04-29 42.06 42.06 41.51 41.99 0.1M
2021-04-28 41.35 41.58 41.13 41.48 0.1M
2021-04-27 40.46 40.60 40.38 40.51 0.0M
2021-04-26 40.08 40.41 40.01 40.39 0.1M
2021-04-23 41.11 41.59 41.05 41.42 0.1M
2021-04-22 40.16 40.45 39.84 40.12 0.0M
2021-04-21 40.05 40.55 40.05 40.39 0.1M
2021-04-20 39.40 39.64 39.14 39.21 0.1M
2021-04-19 39.45 39.50 39.16 39.40 0.1M
2021-04-16 38.18 38.26 37.86 38.09 0.0M
2021-04-15 37.94 38.09 37.86 37.93 0.0M
2021-04-14 38.17 38.17 37.72 37.82 0.1M
2021-04-13 37.42 37.60 37.30 37.48 0.1M
2021-04-12 37.58 37.68 37.18 37.37 0.1M
2021-04-09 38.64 38.77 38.48 38.68 0.1M
2021-04-08 39.77 39.77 39.40 39.46 0.0M
2021-04-07 39.59 39.76 39.34 39.52 0.0M
2021-04-06 40.07 40.84 40.05 40.47 0.0M
2021-04-05 40.59 40.72 40.35 40.57 0.2M
2021-04-01 39.76 40.10 39.67 39.93 0.2M
2021-03-31 39.13 39.18 38.76 38.97 0.1M
2021-03-30 38.78 38.87 38.50 38.87 0.1M
2021-03-29 38.51 38.63 38.26 38.48 0.0M
2021-03-26 38.36 39.28 38.35 39.23 0.1M
2021-03-25 36.61 37.09 36.57 36.98 0.1M
2021-03-24 37.56 37.62 37.09 37.09 0.2M
2021-03-23 38.71 38.82 38.34 38.34 0.1M
2021-03-22 39.49 39.62 39.25 39.45 0.0M
2021-03-19 38.46 39.08 38.42 39.03 0.3M
2021-03-18 40.20 40.26 39.51 39.55 0.1M
2021-03-17 40.20 40.83 39.73 40.52 0.1M
2021-03-16 39.99 40.40 39.93 40.39 0.1M
2021-03-15 39.61 39.74 39.36 39.68 0.2M
2021-03-12 40.10 40.87 40.10 40.86 0.1M
2021-03-11 41.26 41.82 40.92 41.75 0.2M
2021-03-10 39.75 39.75 38.92 39.21 0.2M
2021-03-09 38.90 40.17 38.90 39.89 0.4M
2021-03-08 39.21 39.38 38.65 38.92 0.4M
2021-03-05 43.02 43.09 41.62 42.22 0.5M
2021-03-04 43.58 44.20 42.50 42.75 0.3M
2021-03-03 45.50 45.85 45.33 45.37 0.1M
2021-03-02 45.20 45.31 44.80 44.80 0.2M
2021-03-01 45.82 46.79 45.68 46.71 0.2M
2021-02-26 44.97 45.14 44.25 44.49 0.3M
2021-02-25 47.05 47.11 45.38 45.43 0.2M
2021-02-24 46.98 47.53 46.36 47.51 0.2M
2021-02-23 48.44 49.07 47.62 48.97 0.2M
2021-02-22 49.28 49.49 48.91 49.03 0.3M
2021-02-19 53.60 53.64 52.94 53.00 0.1M
2021-02-18 52.08 52.88 51.93 52.83 0.2M
2021-02-17 55.90 56.27 55.66 56.20 0.2M
2021-02-16 55.84 55.97 55.58 55.95 0.1M
2021-02-12 54.66 54.85 54.32 54.48 0.1M
2021-02-11 54.25 54.93 54.25 54.93 0.2M
2021-02-10 54.28 54.47 52.93 53.82 0.2M
2021-02-09 51.23 52.28 51.19 52.26 0.3M
2021-02-08 48.63 49.34 48.63 49.34 0.2M
2021-02-05 47.51 47.51 47.16 47.34 0.1M
2021-02-04 47.07 47.11 46.54 47.08 0.1M
2021-02-03 47.09 47.63 47.00 47.51 0.1M
2021-02-02 47.01 47.46 47.01 47.44 0.1M
2021-02-01 45.39 45.83 45.32 45.79 0.1M
2021-01-29 45.27 45.39 44.34 44.57 0.2M
2021-01-28 44.85 45.80 44.70 45.48 0.2M
2021-01-27 46.65 46.82 46.20 46.40 0.2M
2021-01-26 47.95 48.06 47.62 47.96 0.1M
2021-01-25 48.58 48.90 48.28 48.80 0.2M
2021-01-22 47.76 47.96 47.50 47.81 0.1M
2021-01-21 48.62 48.67 48.29 48.63 0.1M
2021-01-20 46.98 47.35 46.81 47.25 0.3M
2021-01-19 46.43 46.48 46.10 46.27 0.2M
2021-01-15 46.27 46.50 46.17 46.26 0.2M
2021-01-14 47.45 47.58 47.15 47.26 0.3M
2021-01-13 48.66 48.83 48.41 48.63 0.1M
2021-01-12 49.05 49.69 49.05 49.68 0.3M
2021-01-11 46.11 46.31 45.95 46.22 0.2M
2021-01-08 47.50 47.51 46.85 47.42 0.2M
2021-01-07 47.71 48.42 47.42 48.42 0.2M
2021-01-06 45.99 46.62 45.78 46.06 0.2M
2021-01-05 45.20 45.89 45.17 45.89 0.2M
2021-01-04 43.78 44.00 42.84 43.15 0.2M