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 |
|---|---|---|---|---|---|---|---|---|---|
| XSW | $204.65 | +1.42% | $202.94 | $204.81 | $202.94 | 125.6K | $203.69 | 10/10 04:00 | |
| CCCT | $9.86 | +0.10% | $9.85 | $9.86 | $9.85 | 125.6K | $9.85 | 10/10 04:00 | |
| BWZ | $26.66 | 0.00% | $26.60 | $26.72 | $26.59 | 125.6K | $26.67 | 10/10 04:00 | |
| DFSC | $0.91 | -1.91% | $0.90 | $0.92 | $0.85 | 125.4K | $0.89 | 10/10 04:00 | |
| AMZG | $16.02 | +6.30% | $15.37 | $16.20 | $15.32 | 125.3K | $15.75 | 10/10 04:00 | |
| WTV | $104.51 | +0.23% | $104.31 | $104.65 | $104.23 | 125.3K | $104.49 | 10/10 04:00 | |
| TEI | $6.19 | +1.31% | $6.15 | $6.20 | $6.13 | 125.0K | $6.17 | 10/10 04:00 | |
| ONEN | $1.71 | +4.27% | $1.74 | $1.75 | $1.63 | 124.8K | $1.69 | 10/10 04:00 | |
| ICCM | $1.10 | -2.65% | $1.17 | $1.18 | $1.05 | 124.7K | $1.09 | 10/10 04:00 | |
| NHS | $5.44 | +0.37% | $5.42 | $5.46 | $5.40 | 124.7K | $5.43 | 10/10 04:00 | |
| HYGV | $38.74 | +0.13% | $38.70 | $38.76 | $38.66 | 124.7K | $38.71 | 10/10 04:00 | |
| MTBA | $46.99 | +0.02% | $46.95 | $47.00 | $46.85 | 124.6K | $46.93 | 10/10 04:00 | |
| ZVZZT | $20.00 | +13.64% | $24.00 | $24.00 | $14.40 | 124.1K | $21.82 | 10/10 04:00 | |
| SLVP | $35.20 | +2.74% | $34.87 | $35.40 | $34.72 | 124.1K | $35.13 | 10/10 04:00 | |
| SMTI | $35.07 | +0.06% | $35.05 | $35.09 | $34.92 | 124.0K | $35.06 | 10/10 04:00 | |
| JILL | $24.51 | +0.16% | $24.37 | $24.58 | $23.93 | 123.7K | $24.40 | 10/10 04:00 | |
| FDLS | $42.23 | +0.67% | $42.11 | $42.30 | $42.11 | 123.7K | $42.23 | 10/10 04:00 | |
| LDUR | $94.04 | -0.14% | $93.89 | $94.13 | $93.89 | 123.6K | $94.04 | 10/10 04:00 | |
| KZIA | $8.93 | +1.25% | $8.89 | $9.08 | $8.75 | 123.4K | $8.93 | 10/10 04:00 | |
| CGEN | $2.13 | +0.47% | $2.13 | $2.13 | $2.08 | 123.4K | $2.11 | 10/10 04:00 | |
| BOEG | $9.74 | +2.89% | $9.57 | $9.79 | $9.57 | 123.4K | $9.71 | 10/10 04:00 | |
| PCEF | $19.57 | +1.45% | $19.36 | $19.57 | $19.36 | 123.3K | $19.49 | 10/10 04:00 | |
| IJT | $162.60 | +0.71% | $161.81 | $162.99 | $161.60 | 123.3K | $162.50 | 10/10 04:00 | |
| RYDE | $0.57 | -15.29% | $0.70 | $0.70 | $0.55 | 123.3K | $0.62 | 10/10 04:00 | |
| OPRX | $8.28 | -1.19% | $8.43 | $8.58 | $8.28 | 123.2K | $8.43 | 10/10 04:00 | |
| MASK | $0.84 | +1.40% | $0.81 | $0.88 | $0.80 | 123.0K | $0.84 | 10/10 04:00 | |
| IPAC | $85.26 | +0.73% | $84.90 | $85.30 | $84.90 | 122.9K | $85.15 | 10/10 04:00 | |
| ERC | $8.58 | +0.47% | $8.55 | $8.74 | $8.55 | 122.4K | $8.63 | 10/10 04:00 | |
| CBNK | $38.54 | -1.51% | $39.03 | $39.10 | $38.54 | 122.3K | $38.71 | 10/10 04:00 | |
| BACpK | $21.21 | +0.14% | $21.20 | $21.29 | $21.13 | 122.3K | $21.22 | 10/10 04:00 | |
| GNR | $75.57 | +0.65% | $75.68 | $76.06 | $75.44 | 122.0K | $75.67 | 10/10 04:00 | |
| ARGT | $88.56 | +0.40% | $88.43 | $89.33 | $88.10 | 121.8K | $88.61 | 10/10 04:00 | |
| TMUSZ | $17.93 | -2.13% | $18.20 | $18.51 | $17.73 | 121.8K | $17.95 | 10/10 04:00 | |
| MRAL | $26.44 | -4.33% | $28.36 | $28.39 | $25.25 | 121.7K | $26.31 | 10/10 04:00 | |
| COM | $35.07 | 0.00% | $35.18 | $35.28 | $34.88 | 121.7K | $35.06 | 10/10 04:00 | |
| BMNG | $23.00 | -0.86% | $23.65 | $24.00 | $22.74 | 121.6K | $23.28 | 10/10 04:00 | |
| IVDA | $0.27 | +3.54% | $0.27 | $0.28 | $0.27 | 121.3K | $0.27 | 10/10 04:00 | |
| JHMD | $44.09 | +0.52% | $44.06 | $44.23 | $43.91 | 121.2K | $44.14 | 10/10 04:00 | |
| WFCpY | $19.87 | -0.15% | $19.91 | $20.00 | $19.78 | 121.2K | $19.89 | 10/10 04:00 | |
| KMLI | $9.57 | +3.50% | $9.29 | $9.60 | $9.27 | 120.9K | $9.43 | 10/10 04:00 | |
| GLP | $49.37 | +2.94% | $48.13 | $50.05 | $47.97 | 120.9K | $49.14 | 10/10 04:00 | |
| CHGA | $2.02 | +0.50% | $2.01 | $2.22 | $1.87 | 120.8K | $2.05 | 10/10 04:00 | |
| VIXM | $12.82 | -0.08% | $12.80 | $12.84 | $12.75 | 120.8K | $12.81 | 10/10 04:00 | |
| HCKT | $11.13 | +1.37% | $10.99 | $11.23 | $10.99 | 120.7K | $11.13 | 10/10 04:00 | |
| IQI | $8.89 | +0.45% | $8.80 | $8.95 | $8.80 | 120.6K | $8.88 | 10/10 04:00 | |
| FXE | $103.37 | -0.12% | $103.30 | $103.41 | $103.28 | 120.5K | $103.32 | 10/10 04:00 | |
| MCRI | $114.34 | -0.89% | $115.21 | $116.05 | $114.06 | 120.4K | $114.72 | 10/10 04:00 | |
| GABC | $48.16 | -1.35% | $48.69 | $48.69 | $48.12 | 120.4K | $48.26 | 10/10 04:00 | |
| IBCP | $35.37 | -1.09% | $35.80 | $35.82 | $35.27 | 120.4K | $35.40 | 10/10 04:00 | |
| ZOCT | $28.32 | +0.14% | $28.24 | $28.32 | $28.23 | 120.4K | $28.30 | 10/10 04:00 |