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 |
|---|---|---|---|---|---|---|---|---|---|
| TAOX | $3.84 | +0.79% | $3.88 | $4.07 | $3.74 | 114.9K | $3.87 | 10/10 04:00 | |
| FTEK | $1.65 | -0.30% | $1.64 | $1.68 | $1.62 | 114.7K | $1.65 | 10/10 04:00 | |
| SNSC | $1.04 | -13.75% | $1.23 | $1.23 | $1.02 | 114.7K | $1.12 | 10/10 04:00 | |
| CRAI | $176.73 | -0.47% | $178.13 | $178.99 | $174.23 | 114.7K | $176.50 | 10/10 04:00 | |
| IBII | $24.52 | -0.10% | $24.54 | $24.54 | $24.49 | 114.6K | $24.52 | 10/10 04:00 | |
| NRO | $2.58 | +1.98% | $2.51 | $2.58 | $2.51 | 114.6K | $2.55 | 10/10 04:00 | |
| IBCB | $23.68 | -0.02% | $23.69 | $23.69 | $23.63 | 114.6K | $23.67 | 10/10 04:00 | |
| RNAC | $7.06 | +3.45% | $6.87 | $7.17 | $6.85 | 114.5K | $7.00 | 10/10 04:00 | |
| SNGX | $0.36 | +4.90% | $0.35 | $0.37 | $0.35 | 114.5K | $0.36 | 10/10 04:00 | |
| FFLC | $59.86 | +0.72% | $59.52 | $59.91 | $59.52 | 114.4K | $59.76 | 10/10 04:00 | |
| PXH | $29.61 | +1.23% | $29.54 | $29.68 | $29.51 | 114.3K | $29.60 | 10/10 04:00 | |
| SOULr | $0.25 | +7.74% | $0.23 | $0.25 | $0.20 | 114.1K | $0.24 | 10/10 04:00 | |
| OCC | $15.80 | +0.57% | $15.87 | $16.72 | $15.52 | 114.0K | $15.92 | 10/10 04:00 | |
| SNTI | $0.31 | -2.27% | $0.32 | $0.32 | $0.31 | 114.0K | $0.31 | 10/10 04:00 | |
| KLTR | $1.32 | +1.15% | $1.29 | $1.32 | $1.29 | 114.0K | $1.31 | 10/10 04:00 | |
| HTAB | $17.97 | +0.28% | $17.90 | $18.00 | $17.90 | 113.9K | $17.96 | 10/10 04:00 | |
| DBND | $43.44 | -0.13% | $43.43 | $43.47 | $43.41 | 113.9K | $43.45 | 10/10 04:00 | |
| CPF | $35.60 | -1.77% | $36.13 | $36.17 | $35.46 | 113.8K | $35.68 | 10/10 04:00 | |
| WTPI | $33.28 | +0.39% | $33.21 | $33.29 | $33.15 | 113.6K | $33.23 | 10/10 04:00 | |
| XEMD | $43.13 | +0.19% | $43.10 | $43.16 | $43.05 | 113.4K | $43.11 | 10/10 04:00 | |
| CBAN | $19.97 | -1.67% | $20.24 | $20.30 | $19.97 | 113.4K | $20.07 | 10/10 04:00 | |
| NEHI | $31.35 | +0.90% | $31.56 | $31.61 | $31.28 | 113.4K | $31.42 | 10/10 04:00 | |
| FDV | $32.02 | -0.03% | $31.94 | $32.03 | $31.90 | 113.3K | $31.97 | 10/10 04:00 | |
| ACIO | $47.64 | +0.40% | $47.52 | $47.71 | $47.52 | 113.3K | $47.64 | 10/10 04:00 | |
| NVEC | $113.82 | +2.13% | $112.51 | $115.09 | $111.43 | 113.2K | $113.57 | 10/10 04:00 | |
| BKIE | $33.10 | +0.52% | $32.94 | $33.17 | $32.94 | 113.2K | $33.10 | 10/10 04:00 | |
| MMHI | $25.05 | +0.34% | $25.08 | $25.14 | $25.04 | 113.1K | $25.08 | 10/10 04:00 | |
| GOVI | $25.38 | +0.04% | $25.32 | $25.38 | $25.28 | 113.0K | $25.33 | 10/10 04:00 | |
| XOS | $3.21 | -0.31% | $3.24 | $3.33 | $3.13 | 113.0K | $3.23 | 10/10 04:00 | |
| PAXGU | $9.99 | 0.00% | $10.00 | $10.00 | $9.99 | 112.9K | $9.99 | 10/10 04:00 | |
| DISK | $36.03 | +0.28% | $36.54 | $36.54 | $35.86 | 112.9K | $36.13 | 10/10 04:00 | |
| TCHP | $52.25 | +0.33% | $52.23 | $52.38 | $52.19 | 112.7K | $52.30 | 10/10 04:00 | |
| BZUN | $3.31 | +1.85% | $3.25 | $3.35 | $3.25 | 112.6K | $3.30 | 10/10 04:00 | |
| MMI | $28.24 | -1.81% | $28.70 | $28.73 | $28.14 | 112.5K | $28.34 | 10/10 04:00 | |
| KGLD | $25.66 | +2.07% | $25.63 | $25.69 | $25.50 | 112.5K | $25.59 | 10/10 04:00 | |
| ONIT | $26.60 | -3.06% | $27.46 | $27.79 | $26.47 | 112.4K | $26.85 | 10/10 04:00 | |
| RETL | $7.58 | +0.80% | $7.52 | $7.63 | $7.40 | 112.4K | $7.53 | 10/10 04:00 | |
| GRO | $2.14 | 0.00% | $2.15 | $2.17 | $2.11 | 112.3K | $2.14 | 10/10 04:00 | |
| CAAP | $24.54 | +0.57% | $24.63 | $24.63 | $24.23 | 112.3K | $24.44 | 10/10 04:00 | |
| XCH | $2.94 | -1.67% | $3.08 | $3.08 | $2.55 | 112.2K | $3.09 | 10/10 04:00 | |
| EHI | $5.50 | +2.80% | $5.37 | $5.50 | $5.34 | 112.1K | $5.37 | 10/10 04:00 | |
| WCBR | $49.96 | +4.94% | $48.19 | $49.96 | $47.87 | 112.0K | $49.07 | 10/10 04:00 | |
| IAE | $7.13 | -19.44% | $7.08 | $7.20 | $7.02 | 112.0K | $7.13 | 10/10 04:00 | |
| RWR | $104.62 | +0.71% | $104.24 | $104.90 | $103.79 | 111.9K | $104.47 | 10/10 04:00 | |
| BBUS | $140.59 | +0.52% | $140.29 | $140.76 | $140.06 | 111.9K | $140.45 | 10/10 04:00 | |
| RGTZ | $18.99 | +0.98% | $19.07 | $19.60 | $18.65 | 111.6K | $19.20 | 10/10 04:00 | |
| WNTR | $15.08 | -1.24% | $15.06 | $15.38 | $14.94 | 111.6K | $15.11 | 10/10 04:00 | |
| BRLT | $1.58 | +8.22% | $1.47 | $1.62 | $1.47 | 111.5K | $1.54 | 10/10 04:00 | |
| CODX | $1.12 | +2.75% | $1.09 | $1.13 | $1.09 | 111.4K | $1.11 | 10/10 04:00 | |
| DFIP | $39.21 | -0.10% | $39.23 | $39.23 | $39.17 | 111.3K | $39.20 | 10/10 04:00 |