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 |
|---|---|---|---|---|---|---|---|---|---|
| IBCA | $24.12 | 0.00% | $24.05 | $24.15 | $24.05 | 86.3K | $24.11 | 10/10 04:00 | |
| STKH | $0.59 | -2.35% | $0.59 | $0.60 | $0.55 | 86.2K | $0.57 | 10/10 04:00 | |
| DRAL | $10.21 | +0.79% | $10.44 | $10.49 | $10.08 | 86.2K | $10.35 | 10/10 04:00 | |
| WXET | $20.49 | -3.42% | $20.93 | $21.31 | $19.94 | 86.1K | $20.32 | 10/10 04:00 | |
| PPSI | $3.08 | -0.16% | $3.08 | $3.20 | $3.01 | 86.0K | $3.09 | 10/10 04:00 | |
| JFLX | $48.93 | +0.04% | $48.89 | $48.96 | $48.86 | 85.9K | $48.90 | 10/10 04:00 | |
| GHY | $10.91 | +0.46% | $10.90 | $10.93 | $10.85 | 85.9K | $10.90 | 10/10 04:00 | |
| BNDW | $65.97 | +0.02% | $66.00 | $66.00 | $65.88 | 85.9K | $65.93 | 10/10 04:00 | |
| NLYpF | $25.36 | +0.08% | $25.35 | $25.43 | $25.25 | 85.8K | $25.37 | 10/10 04:00 | |
| DTK | $20.92 | +0.43% | $20.95 | $20.97 | $20.50 | 85.8K | $20.79 | 10/10 04:00 | |
| MOB | $3.96 | +0.51% | $3.94 | $4.05 | $3.94 | 85.8K | $3.99 | 10/10 04:00 | |
| NXTC | $7.18 | +5.90% | $6.68 | $7.20 | $6.30 | 85.7K | $6.76 | 10/10 04:00 | |
| HOST | $3.17 | -0.94% | $3.18 | $3.36 | $3.00 | 85.7K | $3.13 | 10/10 04:00 | |
| WRTH | $25.07 | -0.02% | $25.06 | $25.10 | $25.04 | 85.6K | $25.06 | 10/10 04:00 | |
| AZUL | $7.19 | +2.71% | $7.17 | $7.27 | $7.11 | 85.6K | $7.19 | 10/10 04:00 | |
| IGHG | $77.67 | -0.07% | $77.75 | $77.83 | $77.59 | 85.6K | $77.77 | 10/10 04:00 | |
| TRNS | $86.23 | -0.20% | $86.15 | $86.99 | $85.10 | 85.6K | $85.97 | 10/10 04:00 | |
| STEW | $17.58 | +0.92% | $17.40 | $17.66 | $17.40 | 85.5K | $17.58 | 10/10 04:00 | |
| BSMT | $22.37 | +0.40% | $22.31 | $22.40 | $22.31 | 85.5K | $22.35 | 10/10 04:00 | |
| CCBG | $48.10 | -1.05% | $48.51 | $48.80 | $48.04 | 85.5K | $48.20 | 10/10 04:00 | |
| IJJ | $140.37 | +0.12% | $140.48 | $140.66 | $140.00 | 85.4K | $140.38 | 10/10 04:00 | |
| DMRC | $6.25 | 0.00% | $6.27 | $6.47 | $6.21 | 85.3K | $6.28 | 10/10 04:00 | |
| GIBO | $62.27 | +9.59% | $57.66 | $65.00 | $56.05 | 85.2K | $60.49 | 10/10 04:00 | |
| UXRP | $14.60 | +1.67% | $14.69 | $14.73 | $14.44 | 85.2K | $14.62 | 10/10 04:00 | |
| CHCO | $139.97 | -0.46% | $140.32 | $141.16 | $139.52 | 85.2K | $140.15 | 10/10 04:00 | |
| BACpS | $17.04 | +0.18% | $17.04 | $17.06 | $16.93 | 85.1K | $16.99 | 10/10 04:00 | |
| AIO | $25.43 | +0.32% | $25.45 | $25.59 | $25.24 | 85.1K | $25.43 | 10/10 04:00 | |
| RBB | $25.42 | -1.78% | $25.81 | $25.93 | $25.31 | 85.1K | $25.52 | 10/10 04:00 | |
| AVAL | $4.89 | +0.41% | $4.91 | $4.96 | $4.84 | 84.9K | $4.90 | 10/10 04:00 | |
| QBTZ | $21.32 | +0.60% | $20.55 | $22.00 | $20.55 | 84.9K | $21.66 | 10/10 04:00 | |
| DXST | $1.86 | +2.20% | $1.85 | $2.00 | $1.85 | 84.9K | $1.91 | 10/10 04:00 | |
| AOUT | $16.50 | +1.23% | $16.30 | $16.55 | $16.08 | 84.8K | $16.37 | 10/10 04:00 | |
| MCN | $5.36 | +1.90% | $5.27 | $5.36 | $5.26 | 84.7K | $5.32 | 10/10 04:00 | |
| NNI | $125.26 | -0.56% | $125.82 | $126.56 | $125.02 | 84.6K | $125.56 | 10/10 04:00 | |
| CRCO | $13.12 | +2.02% | $12.73 | $13.42 | $12.70 | 84.6K | $13.12 | 10/10 04:00 | |
| KAZR | $2.16 | +0.47% | $2.11 | $2.30 | $2.10 | 84.6K | $2.14 | 10/10 04:00 | |
| COFpL | $14.42 | -0.21% | $14.50 | $14.54 | $14.32 | 84.6K | $14.41 | 10/10 04:00 | |
| NRIM | $24.24 | -1.66% | $24.55 | $24.59 | $24.21 | 84.6K | $24.30 | 10/10 04:00 | |
| AFLG | $45.24 | +0.33% | $45.20 | $45.32 | $45.14 | 84.6K | $45.27 | 10/10 04:00 | |
| FIGG | $17.37 | -2.31% | $17.76 | $18.45 | $17.00 | 84.6K | $17.77 | 10/10 04:00 | |
| ESQ | $118.57 | +0.43% | $117.88 | $119.25 | $117.25 | 84.5K | $118.34 | 10/10 04:00 | |
| KOID | $35.42 | +1.32% | $35.52 | $35.53 | $35.24 | 84.5K | $35.36 | 10/10 04:00 | |
| ALAI | $47.17 | +1.46% | $47.07 | $47.52 | $46.79 | 84.4K | $47.01 | 10/10 04:00 | |
| QQQJ | $44.96 | +1.12% | $44.74 | $44.97 | $44.52 | 84.3K | $44.77 | 10/10 04:00 | |
| DOYU | $3.97 | -3.17% | $4.08 | $4.11 | $3.72 | 84.3K | $3.92 | 10/10 04:00 | |
| AUDC | $11.39 | +0.62% | $11.39 | $11.56 | $11.35 | 84.3K | $11.45 | 10/10 04:00 | |
| BMRC | $26.67 | -1.73% | $26.99 | $27.09 | $26.67 | 84.2K | $26.77 | 10/10 04:00 | |
| SEIE | $35.27 | +0.43% | $35.29 | $35.29 | $35.17 | 84.2K | $35.25 | 10/10 04:00 | |
| CIA | $3.47 | -1.70% | $3.49 | $3.58 | $3.41 | 84.2K | $3.45 | 10/10 04:00 | |
| CCNE | $33.28 | -1.07% | $33.49 | $33.49 | $33.23 | 84.1K | $33.30 | 10/10 04:00 |