Direxion Daily CSI 300 China A Share Bull 2X Shares

CHAU
🏛️ usa →
19.66
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 14.70 14.70 14.54 14.57 0.7M
2024-12-30 15.22 15.22 15.12 15.18 0.3M
2024-12-27 15.14 15.22 15.10 15.18 0.3M
2024-12-26 15.22 15.35 15.22 15.32 0.3M
2024-12-24 15.20 15.22 15.11 15.21 0.3M
2024-12-23 14.85 14.86 14.67 14.82 0.5M
2024-12-20 14.90 15.10 14.86 15.01 0.4M
2024-12-19 15.05 15.10 14.96 14.96 0.7M
2024-12-18 15.14 15.16 14.78 14.78 0.5M
2024-12-17 15.05 15.25 15.05 15.18 0.5M
2024-12-16 14.89 14.97 14.83 14.83 0.4M
2024-12-13 15.14 15.17 15.02 15.11 0.8M
2024-12-12 15.55 15.70 15.47 15.63 0.7M
2024-12-11 15.67 15.67 15.52 15.62 0.8M
2024-12-10 15.90 15.99 15.71 15.80 1.5M
2024-12-09 17.45 18.09 17.45 17.61 3.6M
2024-12-06 15.66 15.67 15.52 15.54 0.7M
2024-12-05 15.20 15.33 15.20 15.30 0.3M
2024-12-04 15.25 15.28 15.08 15.11 0.6M
2024-12-03 15.36 15.53 15.32 15.41 1.0M
2024-12-02 15.43 15.55 15.29 15.48 7.0M
2024-11-29 15.28 15.49 15.23 15.48 0.4M
2024-11-27 15.29 15.35 15.23 15.28 0.5M
2024-11-26 14.61 14.62 14.47 14.54 0.4M
2024-11-25 14.65 14.66 14.53 14.63 0.6M
2024-11-22 14.80 14.82 14.67 14.77 1.0M
2024-11-21 15.85 15.87 15.72 15.80 0.5M
2024-11-20 15.77 15.79 15.67 15.71 0.6M
2024-11-19 15.67 15.77 15.65 15.70 0.5M
2024-11-18 15.56 15.75 15.54 15.72 0.6M
2024-11-15 15.71 15.73 15.54 15.64 0.7M
2024-11-14 16.18 16.28 15.95 16.00 0.9M
2024-11-13 16.90 16.90 16.61 16.64 0.7M
2024-11-12 16.47 16.57 16.25 16.30 1.1M
2024-11-11 17.05 17.14 16.89 16.90 1.0M
2024-11-08 16.63 16.97 16.16 16.37 3.2M
2024-11-07 18.29 18.66 18.16 18.53 2.8M
2024-11-06 16.32 16.85 16.17 16.66 1.4M
2024-11-05 17.30 17.37 17.13 17.37 1.5M
2024-11-04 16.42 16.59 16.26 16.29 0.9M
2024-11-01 16.02 16.08 15.78 15.82 0.6M
2024-10-31 15.91 15.93 15.71 15.89 0.5M
2024-10-30 15.65 15.97 15.62 15.94 0.5M
2024-10-29 16.43 16.43 16.13 16.13 0.6M
2024-10-28 16.41 16.64 16.38 16.57 0.8M
2024-10-25 16.49 16.57 16.34 16.37 0.5M
2024-10-24 16.17 16.30 15.97 16.13 0.6M
2024-10-23 16.54 16.59 16.31 16.36 0.7M
2024-10-22 16.42 16.75 16.40 16.57 1.3M
2024-10-21 16.15 16.33 15.96 16.17 0.9M
2024-10-18 16.60 16.60 16.24 16.38 3.5M
2024-10-17 14.81 14.91 14.56 14.80 2.4M
2024-10-16 15.60 15.82 15.51 15.59 2.1M
2024-10-15 16.11 16.18 15.15 15.30 6.8M
2024-10-14 17.01 17.73 16.53 16.81 5.4M
2024-10-11 16.73 17.91 16.66 17.49 5.3M
2024-10-10 18.00 18.09 17.23 17.91 5.6M
2024-10-09 16.76 17.93 16.66 17.65 10.8M
2024-10-08 20.08 21.29 19.40 20.50 11.9M
2024-10-07 25.79 28.25 24.82 27.90 20.2M
2024-10-04 22.99 24.00 22.81 23.96 5.1M
2024-10-03 21.13 22.03 21.01 21.71 2.2M
2024-10-02 22.14 22.32 21.18 22.32 3.3M
2024-10-01 18.60 19.37 18.42 19.37 2.1M
2024-09-30 18.70 18.80 18.18 18.33 3.0M
2024-09-27 16.82 17.06 16.49 16.87 1.3M
2024-09-26 16.04 16.14 15.73 15.96 1.0M
2024-09-25 13.81 13.87 13.72 13.75 0.3M
2024-09-24 13.85 14.09 13.74 14.06 1.0M
2024-09-23 12.17 12.26 12.17 12.21 0.2M
2024-09-20 12.09 12.10 12.03 12.10 0.1M
2024-09-19 11.97 12.04 11.93 12.01 0.3M
2024-09-18 11.70 11.81 11.66 11.67 0.1M
2024-09-17 11.70 11.73 11.65 11.66 0.1M
2024-09-16 11.68 11.68 11.62 11.64 0.0M
2024-09-13 11.58 11.60 11.55 11.56 0.0M
2024-09-12 11.61 11.62 11.54 11.61 0.1M
2024-09-11 11.71 11.74 11.67 11.73 0.1M
2024-09-10 11.72 11.72 11.64 11.67 0.2M
2024-09-09 11.80 11.80 11.72 11.74 0.1M
2024-09-06 12.13 12.13 12.01 12.04 0.2M
2024-09-05 12.29 12.35 12.29 12.35 0.0M
2024-09-04 12.19 12.24 12.18 12.20 0.1M
2024-09-03 12.32 12.32 12.23 12.31 0.1M
2024-08-30 12.78 12.79 12.69 12.71 0.1M
2024-08-29 12.40 12.45 12.39 12.40 0.1M
2024-08-28 12.39 12.39 12.33 12.34 0.1M
2024-08-27 12.58 12.59 12.54 12.59 0.0M
2024-08-26 12.68 12.69 12.63 12.65 0.1M
2024-08-23 12.67 12.85 12.66 12.80 0.1M
2024-08-22 12.65 12.65 12.48 12.50 0.0M
2024-08-21 12.73 12.75 12.65 12.74 0.1M
2024-08-20 12.72 12.76 12.70 12.75 0.0M
2024-08-19 12.92 12.98 12.90 12.96 0.1M
2024-08-16 12.74 12.81 12.71 12.81 0.1M
2024-08-15 12.67 12.72 12.66 12.67 0.1M
2024-08-14 12.64 12.64 12.48 12.48 0.1M
2024-08-13 12.65 12.76 12.65 12.76 0.1M
2024-08-12 12.53 12.57 12.51 12.56 0.0M
2024-08-09 12.67 12.67 12.53 12.56 0.1M
2024-08-08 12.71 12.77 12.67 12.76 0.1M
2024-08-07 12.69 12.69 12.56 12.59 0.1M
2024-08-06 12.82 12.82 12.68 12.70 0.1M
2024-08-05 12.97 13.04 12.92 12.96 0.1M
2024-08-02 12.91 13.06 12.91 12.99 0.1M
2024-08-01 12.97 12.98 12.81 12.86 0.2M
2024-07-31 13.26 13.35 13.20 13.25 0.1M
2024-07-30 12.60 12.63 12.52 12.59 0.1M
2024-07-29 12.72 12.72 12.60 12.62 0.1M
2024-07-26 12.85 12.92 12.81 12.86 0.1M
2024-07-25 12.83 12.94 12.82 12.83 0.2M
2024-07-24 12.88 12.93 12.82 12.83 0.2M
2024-07-23 13.00 13.00 12.91 12.96 0.1M
2024-07-22 13.52 13.57 13.49 13.53 0.2M
2024-07-19 13.71 13.77 13.68 13.72 0.1M
2024-07-18 13.58 13.61 13.48 13.49 0.1M
2024-07-17 13.50 13.59 13.48 13.53 0.1M
2024-07-16 13.38 13.44 13.38 13.43 0.1M
2024-07-15 13.28 13.30 13.22 13.24 0.1M
2024-07-12 13.40 13.41 13.28 13.28 0.1M
2024-07-11 13.25 13.38 13.25 13.34 0.2M
2024-07-10 12.92 12.92 12.85 12.90 0.1M
2024-07-09 12.78 12.91 12.78 12.89 0.1M
2024-07-08 12.65 12.65 12.56 12.57 0.1M
2024-07-05 12.80 12.80 12.63 12.73 0.1M
2024-07-03 13.05 13.11 13.04 13.06 0.0M
2024-07-02 12.98 13.08 12.98 13.06 0.1M
2024-07-01 13.02 13.12 13.02 13.05 0.1M
2024-06-28 12.99 12.99 12.93 12.93 0.1M
2024-06-27 12.99 12.99 12.88 12.90 0.1M
2024-06-26 13.12 13.12 13.01 13.05 0.1M
2024-06-25 13.02 13.04 12.91 12.91 0.1M
2024-06-24 13.29 13.37 13.25 13.27 0.1M
2024-06-21 13.35 13.35 13.23 13.26 0.1M
2024-06-20 13.51 13.51 13.33 13.33 0.1M
2024-06-18 13.80 13.87 13.80 13.86 0.0M
2024-06-17 13.76 13.80 13.72 13.78 0.0M
2024-06-14 13.72 13.77 13.67 13.77 0.1M
2024-06-13 13.65 13.66 13.53 13.57 0.0M
2024-06-12 13.81 13.88 13.78 13.80 0.0M
2024-06-11 13.68 13.73 13.62 13.66 0.0M
2024-06-10 13.85 13.88 13.82 13.86 0.0M
2024-06-07 13.89 13.92 13.80 13.80 0.0M
2024-06-06 14.15 14.15 14.09 14.14 0.1M
2024-06-05 14.20 14.21 14.13 14.15 0.1M
2024-06-04 14.35 14.39 14.27 14.36 0.0M
2024-06-03 14.00 14.10 13.97 14.02 0.1M
2024-05-31 14.03 14.03 13.91 13.99 0.1M
2024-05-30 14.18 14.28 14.14 14.26 0.1M
2024-05-29 14.22 14.27 14.16 14.24 0.0M
2024-05-28 14.26 14.26 14.16 14.23 0.0M
2024-05-24 14.30 14.30 14.19 14.21 0.1M
2024-05-23 14.65 14.67 14.38 14.40 0.2M
2024-05-22 14.99 14.99 14.93 14.95 0.1M
2024-05-21 14.94 14.99 14.86 14.93 0.1M
2024-05-20 15.10 15.12 15.05 15.05 0.1M
2024-05-17 15.18 15.33 15.16 15.30 0.2M
2024-05-16 14.81 14.90 14.76 14.82 0.2M
2024-05-15 14.79 14.86 14.73 14.82 0.1M
2024-05-14 14.82 14.89 14.81 14.86 0.1M
2024-05-13 14.96 15.04 14.95 14.95 0.1M
2024-05-10 15.08 15.11 14.94 14.96 0.1M
2024-05-09 15.05 15.16 15.01 15.16 0.2M
2024-05-08 14.65 14.73 14.59 14.69 0.1M
2024-05-07 14.97 15.01 14.91 14.96 0.1M
2024-05-06 15.26 15.26 15.06 15.08 0.2M
2024-05-03 15.28 15.32 15.15 15.25 0.2M
2024-05-02 14.80 15.21 14.76 15.15 0.2M
2024-05-01 14.39 14.52 14.37 14.40 0.1M
2024-04-30 14.40 14.44 14.34 14.37 0.2M
2024-04-29 14.60 14.74 14.55 14.73 0.2M
2024-04-26 14.23 14.26 14.20 14.24 0.2M
2024-04-25 13.63 13.83 13.63 13.81 0.1M
2024-04-24 13.66 13.67 13.60 13.65 0.1M
2024-04-23 13.64 13.66 13.57 13.64 0.1M
2024-04-22 13.86 13.90 13.77 13.88 0.2M
2024-04-19 13.97 14.02 13.91 14.02 0.1M
2024-04-18 14.12 14.21 14.11 14.13 0.1M
2024-04-17 14.11 14.15 14.00 14.06 0.1M
2024-04-16 13.61 13.69 13.54 13.64 0.1M
2024-04-15 13.90 13.95 13.83 13.90 0.1M
2024-04-12 13.30 13.33 13.22 13.24 0.3M
2024-04-11 13.69 13.69 13.53 13.61 0.1M
2024-04-10 13.53 13.56 13.46 13.55 0.1M
2024-04-09 13.98 14.03 13.94 14.02 0.0M
2024-04-08 14.10 14.10 13.96 13.97 0.1M
2024-04-05 14.25 14.25 14.13 14.17 0.0M
2024-04-04 14.45 14.47 14.30 14.32 0.5M
2024-04-03 14.22 14.33 14.20 14.27 0.1M
2024-04-02 14.26 14.37 14.24 14.33 0.1M
2024-04-01 14.33 14.41 14.28 14.35 0.1M
2024-03-28 13.88 13.92 13.83 13.83 0.1M
2024-03-27 13.59 13.71 13.59 13.70 0.1M
2024-03-26 13.99 14.03 13.97 13.99 0.1M
2024-03-25 13.85 13.94 13.85 13.94 0.1M
2024-03-22 14.03 14.03 13.92 13.92 0.2M
2024-03-21 14.51 14.51 14.38 14.39 0.1M
2024-03-20 14.58 14.66 14.52 14.58 0.4M
2024-03-19 14.58 14.58 14.48 14.53 0.1M
2024-03-18 14.84 14.84 14.73 14.77 0.2M
2024-03-15 14.43 14.60 14.43 14.56 0.1M
2024-03-14 14.47 14.47 14.36 14.38 0.1M
2024-03-13 14.59 14.68 14.56 14.57 0.1M
2024-03-12 14.88 14.88 14.72 14.77 0.1M
2024-03-11 14.68 14.92 14.68 14.91 0.1M
2024-03-08 14.25 14.32 14.22 14.25 0.1M
2024-03-07 14.15 14.24 14.07 14.22 0.1M
2024-03-06 14.33 14.39 14.31 14.34 0.2M
2024-03-05 14.30 14.35 14.24 14.25 0.2M
2024-03-04 14.21 14.21 14.09 14.17 0.2M
2024-03-01 14.10 14.23 14.08 14.21 0.2M
2024-02-29 13.93 13.96 13.86 13.90 0.1M
2024-02-28 13.56 13.57 13.45 13.47 0.2M
2024-02-27 13.96 14.00 13.92 13.92 0.1M
2024-02-26 13.64 13.64 13.55 13.58 0.1M
2024-02-23 13.89 13.98 13.82 13.91 0.2M
2024-02-22 13.85 13.88 13.75 13.79 0.3M
2024-02-21 13.72 13.78 13.59 13.59 0.2M
2024-02-20 13.43 13.45 13.27 13.30 0.2M
2024-02-16 13.19 13.39 13.15 13.34 0.4M
2024-02-15 12.93 13.00 12.91 12.93 0.1M
2024-02-14 12.90 12.90 12.76 12.81 0.1M
2024-02-13 12.96 13.04 12.79 12.82 0.1M
2024-02-12 12.85 13.03 12.82 12.96 0.2M
2024-02-09 12.72 12.76 12.60 12.76 0.1M
2024-02-08 12.77 12.82 12.68 12.82 0.3M
2024-02-07 12.75 12.84 12.73 12.84 0.3M
2024-02-06 12.55 12.69 12.51 12.68 0.3M
2024-02-05 11.50 11.69 11.50 11.68 0.2M
2024-02-02 11.46 11.46 11.30 11.35 0.3M
2024-02-01 11.99 11.99 11.90 11.94 0.2M
2024-01-31 11.95 12.14 11.88 11.92 0.1M
2024-01-30 12.14 12.15 12.03 12.09 0.1M
2024-01-29 12.62 12.63 12.47 12.54 0.2M
2024-01-26 12.93 13.02 12.93 12.97 0.2M
2024-01-25 13.12 13.13 12.89 12.91 0.2M
2024-01-24 13.18 13.20 13.02 13.02 0.4M
2024-01-23 12.29 12.41 12.29 12.39 0.1M
2024-01-22 11.93 12.06 11.89 12.04 0.2M
2024-01-19 12.33 12.50 12.25 12.47 0.1M
2024-01-18 12.29 12.30 12.18 12.25 0.2M
2024-01-17 11.94 11.97 11.89 11.96 0.2M
2024-01-16 12.55 12.56 12.42 12.45 0.2M
2024-01-12 12.58 12.64 12.47 12.47 0.1M
2024-01-11 12.65 12.65 12.54 12.57 0.1M
2024-01-10 12.48 12.53 12.46 12.47 0.1M
2024-01-09 12.58 12.58 12.50 12.52 0.1M
2024-01-08 12.65 12.72 12.60 12.70 0.1M
2024-01-05 12.94 13.06 12.94 12.98 0.1M
2024-01-04 13.17 13.17 12.98 12.98 0.1M
2024-01-03 13.35 13.43 13.32 13.41 0.1M
2024-01-02 13.46 13.53 13.42 13.46 0.1M