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 |
|---|---|---|---|---|---|---|---|---|---|
| HQL | $18.15 | +4.13% | $17.60 | $18.18 | $17.46 | 104.9K | $17.88 | 10/10 04:00 | |
| TYG | $39.52 | +1.44% | $39.16 | $39.70 | $38.94 | 104.9K | $39.38 | 10/10 04:00 | |
| DMB | $9.32 | +0.87% | $9.26 | $9.39 | $9.25 | 104.9K | $9.33 | 10/10 04:00 | |
| NEEpU | $21.98 | -0.23% | $22.06 | $22.06 | $21.90 | 104.9K | $21.96 | 10/10 04:00 | |
| BMGL | $3.75 | +4.17% | $3.50 | $3.88 | $3.43 | 104.9K | $3.63 | 10/10 04:00 | |
| VGMS | $49.56 | +0.11% | $49.52 | $49.75 | $49.48 | 104.9K | $49.53 | 10/10 04:00 | |
| APLY | $11.82 | 0.00% | $11.71 | $11.82 | $11.62 | 104.8K | $11.71 | 10/10 04:00 | |
| CWCO | $30.58 | +0.84% | $30.43 | $30.84 | $30.24 | 104.8K | $30.62 | 10/10 04:00 | |
| RCS | $5.04 | 0.00% | $5.05 | $5.08 | $5.01 | 104.8K | $5.05 | 10/10 04:00 | |
| YFOR | $1.00 | -6.54% | $1.06 | $1.07 | $1.00 | 104.6K | $1.02 | 10/10 04:00 | |
| SCNM | $23.50 | +0.40% | $23.50 | $23.55 | $23.50 | 104.5K | $23.53 | 10/10 04:00 | |
| ENLT | $67.41 | +0.45% | $67.25 | $67.68 | $66.11 | 104.4K | $66.94 | 10/10 04:00 | |
| KLRS | $2.36 | -5.60% | $2.46 | $2.55 | $2.36 | 104.4K | $2.49 | 10/10 04:00 | |
| PLAG | $0.71 | +0.51% | $0.71 | $0.72 | $0.65 | 104.3K | $0.70 | 10/10 04:00 | |
| ZAP | $31.59 | +0.77% | $31.33 | $31.62 | $31.31 | 104.3K | $31.50 | 10/10 04:00 | |
| PXS | $7.79 | -3.83% | $8.15 | $8.15 | $7.57 | 104.2K | $7.88 | 10/10 04:00 | |
| XLSR | $67.65 | +0.64% | $67.39 | $67.72 | $67.39 | 104.2K | $67.81 | 10/10 04:00 | |
| SPOK | $10.73 | -2.98% | $10.99 | $11.08 | $10.69 | 104.1K | $10.78 | 10/10 04:00 | |
| BWAY | $11.77 | +2.62% | $11.36 | $12.13 | $11.36 | 104.1K | $11.78 | 10/10 04:00 | |
| TXO | $14.28 | -0.42% | $14.30 | $14.42 | $14.20 | 103.7K | $14.29 | 10/10 04:00 | |
| SARK | $23.56 | -2.25% | $23.88 | $23.88 | $23.44 | 103.7K | $23.54 | 10/10 04:00 | |
| JPXN | $104.45 | +0.61% | $104.02 | $104.50 | $103.80 | 103.5K | $104.25 | 10/10 04:00 | |
| VCEB | $59.60 | -0.07% | $59.61 | $59.65 | $59.52 | 103.0K | $59.63 | 10/10 04:00 | |
| CRWL | $111.36 | +8.80% | $106.54 | $111.77 | $101.90 | 103.0K | $107.58 | 10/10 04:00 | |
| AVBC | $21.89 | -0.59% | $21.89 | $22.04 | $21.83 | 102.9K | $21.90 | 10/10 04:00 | |
| GAIN | $15.25 | -0.85% | $15.40 | $15.44 | $15.22 | 102.9K | $15.31 | 10/10 04:00 | |
| MGEE | $70.22 | -0.72% | $70.56 | $70.83 | $69.86 | 102.8K | $70.28 | 10/10 04:00 | |
| CCIF | $2.35 | +3.07% | $2.29 | $2.37 | $2.24 | 102.8K | $2.30 | 10/10 04:00 | |
| POCT | $48.46 | +0.31% | $48.48 | $48.49 | $48.33 | 102.7K | $48.44 | 10/10 04:00 | |
| XTEN | $42.38 | -0.02% | $42.32 | $42.40 | $42.22 | 102.7K | $42.33 | 10/10 04:00 | |
| TMCR | $2.97 | +1.37% | $2.99 | $3.13 | $2.84 | 102.6K | $2.94 | 10/10 04:00 | |
| ISOU | $9.29 | +0.32% | $9.38 | $9.40 | $8.99 | 102.5K | $9.26 | 10/10 04:00 | |
| AGMB | $9.08 | -1.52% | $9.36 | $9.49 | $8.92 | 102.3K | $9.20 | 10/10 04:00 | |
| WFG | $64.25 | +0.06% | $64.67 | $64.67 | $63.78 | 102.2K | $64.14 | 10/10 04:00 | |
| UXIN | $1.13 | +0.89% | $1.14 | $1.16 | $1.11 | 102.1K | $1.13 | 10/10 04:00 | |
| VIOT | $1.66 | +6.09% | $1.56 | $1.72 | $1.54 | 102.1K | $1.65 | 10/10 04:00 | |
| BTT | $21.79 | +0.55% | $21.66 | $21.82 | $21.63 | 102.0K | $21.73 | 10/10 04:00 | |
| VANI | $1.25 | +1.63% | $1.22 | $1.25 | $1.21 | 101.9K | $1.23 | 10/10 04:00 | |
| BCDA | $1.04 | -1.89% | $1.06 | $1.08 | $1.02 | 101.9K | $1.05 | 10/10 04:00 | |
| CDLR | $21.80 | +1.35% | $21.87 | $21.96 | $21.72 | 101.9K | $21.86 | 10/10 04:00 | |
| SMDV | $72.07 | -0.32% | $72.37 | $72.38 | $72.01 | 101.9K | $72.16 | 10/10 04:00 | |
| API | $4.08 | +0.99% | $4.06 | $4.11 | $4.04 | 101.9K | $4.08 | 10/10 04:00 | |
| FIXT | $35.96 | +0.08% | $35.88 | $35.96 | $35.85 | 101.7K | $35.87 | 10/10 04:00 | |
| JEMB | $51.10 | +0.63% | $51.11 | $51.12 | $50.81 | 101.7K | $50.98 | 10/10 04:00 | |
| MYO | $1.43 | +1.42% | $1.42 | $1.45 | $1.41 | 101.6K | $1.43 | 10/10 04:00 | |
| ABRpD | $12.25 | -4.82% | $12.79 | $12.84 | $12.25 | 101.6K | $12.49 | 10/10 04:00 | |
| GTERA | $10.50 | +0.09% | $10.50 | $10.50 | $10.50 | 101.5K | $10.50 | 10/10 04:00 | |
| CDIOW | $0.01 | +8.70% | $0.01 | $0.01 | $0.01 | 101.3K | $0.01 | 10/10 04:00 | |
| SECT | $72.95 | +0.69% | $72.89 | $73.03 | $72.58 | 101.2K | $72.82 | 10/10 04:00 | |
| EQHpA | $17.83 | +1.19% | $17.70 | $17.96 | $17.56 | 101.2K | $17.71 | 10/10 04:00 |