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 |
|---|---|---|---|---|---|---|---|---|---|
| CLMB | $33.26 | +2.02% | $32.83 | $33.38 | $32.34 | 92.3K | $33.08 | 10/10 04:00 | |
| BACpO | $15.74 | +0.13% | $15.70 | $15.75 | $15.66 | 92.0K | $15.71 | 10/10 04:00 | |
| XDTE | $38.71 | +0.41% | $38.60 | $38.71 | $38.56 | 92.0K | $38.65 | 10/10 04:00 | |
| WDFC | $202.29 | -0.79% | $202.85 | $203.61 | $200.01 | 91.9K | $201.88 | 10/10 04:00 | |
| THFF | $72.79 | -1.52% | $74.18 | $74.18 | $72.70 | 91.9K | $73.22 | 10/10 04:00 | |
| AMSS | $0.34 | -4.73% | $0.36 | $0.37 | $0.33 | 91.9K | $0.35 | 10/10 04:00 | |
| SABA | $7.72 | -1.03% | $7.74 | $7.76 | $7.68 | 91.9K | $7.72 | 10/10 04:00 | |
| BRRR | $23.17 | +0.65% | $23.37 | $23.44 | $23.17 | 91.8K | $23.29 | 10/10 04:00 | |
| DCO | $170.56 | +1.34% | $171.70 | $173.03 | $169.56 | 91.8K | $171.10 | 10/10 04:00 | |
| EOT | $15.23 | +0.66% | $15.14 | $15.37 | $15.14 | 91.7K | $15.25 | 10/10 04:00 | |
| INMB | $1.89 | +3.28% | $1.84 | $1.91 | $1.84 | 91.6K | $1.88 | 10/10 04:00 | |
| ONEW | $9.35 | -2.81% | $9.66 | $9.71 | $9.30 | 91.5K | $9.45 | 10/10 04:00 | |
| CLRB | $1.45 | +3.57% | $1.41 | $1.49 | $1.37 | 91.5K | $1.44 | 10/10 04:00 | |
| UBT | $13.34 | +0.15% | $13.27 | $13.42 | $13.21 | 91.4K | $13.30 | 10/10 04:00 | |
| MRKR | $0.97 | +2.27% | $0.93 | $1.00 | $0.93 | 91.2K | $0.97 | 10/10 04:00 | |
| SANG | $4.85 | +0.41% | $4.83 | $4.86 | $4.82 | 91.2K | $4.83 | 10/10 04:00 | |
| SND | $5.28 | -0.38% | $5.31 | $5.36 | $5.27 | 91.2K | $5.30 | 10/10 04:00 | |
| KALU | $151.51 | +1.18% | $152.01 | $154.25 | $150.82 | 91.2K | $152.18 | 10/10 04:00 | |
| SI | $18.13 | +1.34% | $17.75 | $18.64 | $17.75 | 91.0K | $18.12 | 10/10 04:00 | |
| AEF | $9.36 | +1.08% | $9.39 | $9.41 | $9.27 | 90.9K | $9.38 | 10/10 04:00 | |
| VOOV | $225.02 | +0.35% | $223.89 | $225.21 | $223.89 | 90.8K | $224.83 | 10/10 04:00 | |
| MSC | $1.00 | +1.53% | $1.05 | $1.05 | $0.96 | 90.8K | $0.98 | 10/10 04:00 | |
| SCHWpJ | $15.80 | -0.32% | $15.76 | $15.85 | $15.68 | 90.7K | $15.78 | 10/10 04:00 | |
| DTSS | $0.62 | -0.79% | $0.64 | $0.66 | $0.60 | 90.6K | $0.63 | 10/10 04:00 | |
| UTEN | $40.68 | -0.04% | $40.63 | $40.70 | $40.57 | 90.5K | $40.66 | 10/10 04:00 | |
| SRG | $1.60 | -1.84% | $1.60 | $1.65 | $1.59 | 90.3K | $1.62 | 10/10 04:00 | |
| FDN | $301.32 | +2.15% | $296.87 | $301.48 | $296.87 | 90.3K | $300.25 | 10/10 04:00 | |
| CXAI | $2.16 | +7.46% | $2.04 | $2.22 | $2.03 | 90.2K | $2.14 | 10/10 04:00 | |
| CCUP | $21.91 | +9.00% | $20.34 | $23.23 | $19.97 | 90.2K | $22.04 | 10/10 04:00 | |
| WMK | $72.99 | +0.63% | $72.31 | $73.47 | $72.23 | 90.1K | $72.83 | 10/10 04:00 | |
| SMP | $36.67 | -1.13% | $37.17 | $37.17 | $36.60 | 90.1K | $36.70 | 10/10 04:00 | |
| MSpF | $24.04 | +0.04% | $24.14 | $24.14 | $23.95 | 90.0K | $24.02 | 10/10 04:00 | |
| EXI | $189.76 | +0.71% | $189.13 | $190.22 | $188.48 | 90.0K | $189.51 | 10/10 04:00 | |
| ALTG | $6.34 | +0.32% | $6.31 | $6.43 | $6.24 | 90.0K | $6.34 | 10/10 04:00 | |
| GSUS | $107.72 | +0.62% | $107.45 | $107.83 | $107.29 | 90.0K | $107.63 | 10/10 04:00 | |
| VUSG | $67.97 | +0.62% | $68.16 | $68.19 | $67.82 | 89.7K | $67.95 | 10/10 04:00 | |
| UFG | $0.40 | +7.24% | $0.37 | $0.40 | $0.36 | 89.7K | $0.37 | 10/10 04:00 | |
| CII | $24.33 | +1.25% | $24.21 | $24.35 | $23.92 | 89.6K | $24.23 | 10/10 04:00 | |
| IVF | $0.73 | -1.70% | $0.77 | $0.77 | $0.71 | 89.6K | $0.73 | 10/10 04:00 | |
| TCBX | $41.34 | -1.03% | $41.58 | $44.17 | $41.09 | 89.6K | $41.32 | 10/10 04:00 | |
| DBGI | $4.01 | -10.89% | $4.41 | $4.60 | $3.97 | 89.5K | $4.16 | 10/10 04:00 | |
| BAR | $41.27 | +1.55% | $41.20 | $41.33 | $41.15 | 89.4K | $41.23 | 10/10 04:00 | |
| QQQY | $22.56 | +0.18% | $22.67 | $22.67 | $22.53 | 89.4K | $22.57 | 10/10 04:00 | |
| ICLO | $25.62 | 0.00% | $25.62 | $25.63 | $25.60 | 89.3K | $25.62 | 10/10 04:00 | |
| CVLG | $31.95 | -2.32% | $32.48 | $32.75 | $31.85 | 89.3K | $32.07 | 10/10 04:00 | |
| APMU | $24.07 | +0.29% | $24.05 | $24.10 | $24.03 | 89.2K | $24.07 | 10/10 04:00 | |
| DGICA | $18.23 | -1.67% | $18.47 | $18.60 | $18.19 | 89.2K | $18.30 | 10/10 04:00 | |
| MOBI | $8.63 | +0.82% | $8.54 | $8.80 | $8.54 | 89.1K | $8.66 | 10/10 04:00 | |
| NML | $10.23 | 0.00% | $10.24 | $10.24 | $10.16 | 89.0K | $10.18 | 10/10 04:00 | |
| COMT | $37.49 | -0.09% | $37.44 | $37.83 | $37.32 | 88.7K | $37.58 | 10/10 04:00 |