MARKET DATA
链上美股 · 每日收盘
全市场美股日线，按成交量排序（延时数据）
MSX 官网查看 ↗ 共 12598 个
| 标的 | 收盘 | 涨跌 | 开盘 | 最高 | 最低 | 成交量 | VWAP | 更新时间 | 7d走势 |
|---|---|---|---|---|---|---|---|---|---|
| HECA | $27.37 | +0.96% | $27.54 | $27.54 | $27.15 | 129.8K | $27.21 | 10/10 04:00 | |
| IQST | $1.04 | -1.42% | $1.07 | $1.07 | $1.03 | 129.8K | $1.04 | 10/10 04:00 | |
| BNGO | $1.44 | -1.71% | $1.45 | $1.50 | $1.43 | 129.4K | $1.47 | 10/10 04:00 | |
| VTC | $72.91 | +0.01% | $72.85 | $72.96 | $72.78 | 129.4K | $72.86 | 10/10 04:00 | |
| HOLD | $33.82 | +1.94% | $34.00 | $34.66 | $31.07 | 129.3K | $33.53 | 10/10 04:00 | |
| XHG | $2.28 | -0.87% | $2.39 | $2.39 | $2.00 | 129.2K | $2.25 | 10/10 04:00 | |
| DOMH | $2.17 | +0.93% | $2.16 | $2.19 | $2.14 | 129.2K | $2.16 | 10/10 04:00 | |
| PTOR | $9.97 | 0.00% | $9.97 | $9.97 | $9.97 | 129.2K | $9.97 | 10/10 04:00 | |
| TACO | $10.46 | 0.00% | $10.47 | $10.47 | $10.46 | 129.1K | $10.46 | 10/10 04:00 | |
| PSTL | $22.76 | +1.56% | $22.50 | $22.83 | $22.35 | 129.0K | $22.65 | 10/10 04:00 | |
| IYM | $181.78 | +1.12% | $181.24 | $182.74 | $180.93 | 129.0K | $182.03 | 10/10 04:00 | |
| VERU | $2.46 | +1.65% | $2.42 | $2.49 | $2.42 | 128.9K | $2.47 | 10/10 04:00 | |
| ALRS | $31.07 | -1.86% | $31.51 | $31.77 | $30.91 | 128.8K | $31.17 | 10/10 04:00 | |
| NFLT | $22.23 | -0.13% | $22.26 | $22.26 | $22.16 | 128.8K | $22.18 | 10/10 04:00 | |
| CASH | $71.87 | -0.31% | $72.41 | $72.80 | $71.35 | 128.7K | $71.81 | 10/10 04:00 | |
| SEMY | $12.05 | -2.13% | $12.25 | $12.26 | $12.02 | 128.7K | $12.08 | 10/10 04:00 | |
| ZCMD | $1.59 | +0.63% | $1.58 | $1.64 | $1.51 | 128.7K | $1.59 | 10/10 04:00 | |
| ARMW | $39.92 | -4.08% | $42.70 | $42.70 | $39.85 | 128.6K | $40.42 | 10/10 04:00 | |
| PDX | $20.83 | +0.34% | $20.67 | $20.86 | $20.65 | 128.5K | $20.77 | 10/10 04:00 | |
| NFLU | $14.86 | -3.44% | $15.04 | $15.58 | $14.80 | 128.5K | $15.09 | 10/10 04:00 | |
| FEMY | $2.00 | -2.20% | $2.10 | $2.15 | $1.92 | 128.5K | $2.02 | 10/10 04:00 | |
| MSpA | $18.98 | -0.11% | $18.98 | $18.99 | $18.89 | 128.5K | $18.93 | 10/10 04:00 | |
| RBCAA | $90.93 | -1.54% | $92.50 | $92.50 | $90.93 | 128.3K | $91.59 | 10/10 04:00 | |
| GLRE | $14.76 | -1.40% | $14.82 | $15.00 | $14.72 | 128.0K | $14.80 | 10/10 04:00 | |
| OPENL | $0.08 | +4.11% | $0.07 | $0.08 | $0.07 | 127.8K | $0.07 | 10/10 04:00 | |
| BIOX | $0.33 | +0.03% | $0.33 | $0.34 | $0.32 | 127.8K | $0.33 | 10/10 04:00 | |
| MBIN | $48.92 | -1.77% | $49.62 | $49.65 | $48.92 | 127.7K | $49.15 | 10/10 04:00 | |
| IAUI | $48.74 | +1.44% | $48.65 | $48.79 | $48.58 | 127.5K | $48.67 | 10/10 04:00 | |
| SOMN | $46.04 | 0.00% | $46.02 | $46.11 | $45.79 | 127.3K | $45.93 | 10/10 04:00 | |
| TSMY | $15.37 | -0.39% | $15.66 | $15.69 | $15.25 | 127.1K | $15.40 | 10/10 04:00 | |
| EMLP | $42.36 | -0.02% | $42.36 | $42.49 | $42.28 | 127.1K | $42.37 | 10/10 04:00 | |
| ROOT | $49.13 | +1.17% | $48.56 | $49.35 | $48.20 | 127.1K | $48.79 | 10/10 04:00 | |
| JAKK | $28.23 | +0.97% | $27.96 | $28.60 | $27.88 | 127.0K | $28.35 | 10/10 04:00 | |
| HNDL | $21.94 | +0.50% | $21.92 | $21.95 | $21.84 | 127.0K | $21.90 | 10/10 04:00 | |
| USAX | $5.34 | -0.93% | $5.30 | $5.50 | $5.21 | 126.9K | $5.31 | 10/10 04:00 | |
| IMCG | $97.14 | +1.36% | $96.51 | $97.21 | $96.12 | 126.8K | $96.70 | 10/10 04:00 | |
| CTEV | $24.66 | +1.36% | $24.51 | $25.33 | $24.51 | 126.8K | $24.83 | 10/10 04:00 | |
| SOUNW | $0.33 | -38.61% | $0.53 | $0.53 | $0.30 | 126.7K | $0.44 | 10/10 04:00 | |
| LMAT | $80.69 | +1.32% | $79.58 | $81.02 | $79.58 | 126.7K | $80.57 | 10/10 04:00 | |
| UHT | $37.57 | +0.08% | $37.58 | $37.93 | $37.21 | 126.7K | $37.66 | 10/10 04:00 | |
| DH | $0.98 | +1.42% | $0.97 | $0.99 | $0.97 | 126.6K | $0.98 | 10/10 04:00 | |
| FLTB | $49.15 | -0.18% | $49.12 | $49.45 | $49.08 | 126.6K | $49.12 | 10/10 04:00 | |
| CLOX | $25.52 | -0.06% | $25.52 | $25.55 | $25.52 | 126.4K | $25.54 | 10/10 04:00 | |
| SLGB | $0.27 | -4.60% | $0.28 | $0.28 | $0.27 | 126.2K | $0.27 | 10/10 04:00 | |
| PMMF | $100.29 | +0.03% | $100.30 | $100.30 | $100.28 | 126.1K | $100.29 | 10/10 04:00 | |
| JTNY | $47.17 | +0.51% | $46.99 | $47.32 | $46.99 | 126.0K | $47.12 | 10/10 04:00 | |
| WIMI | $0.64 | -0.42% | $0.64 | $0.67 | $0.62 | 125.9K | $0.65 | 10/10 04:00 | |
| BIOT | $0.38 | -2.52% | $0.38 | $0.39 | $0.37 | 125.8K | $0.37 | 10/10 04:00 | |
| MCS | $27.07 | -0.33% | $27.22 | $27.25 | $26.95 | 125.7K | $27.08 | 10/10 04:00 | |
| LPCV | $10.08 | +0.10% | $10.07 | $10.08 | $10.07 | 125.7K | $10.07 | 10/10 04:00 |