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 |
|---|---|---|---|---|---|---|---|---|---|
| RVNU | $23.32 | +1.22% | $23.02 | $23.32 | $23.02 | 84.1K | $23.26 | 10/10 04:00 | |
| ILCG | $119.19 | +0.62% | $119.34 | $119.34 | $118.73 | 84.1K | $119.13 | 10/10 04:00 | |
| RNAZ | $1.86 | +8.77% | $1.78 | $1.95 | $1.74 | 84.1K | $1.84 | 10/10 04:00 | |
| CpR | $22.65 | -0.75% | $22.86 | $22.86 | $22.54 | 84.0K | $22.65 | 10/10 04:00 | |
| NGVC | $29.68 | -1.33% | $29.82 | $30.17 | $29.53 | 84.0K | $29.70 | 10/10 04:00 | |
| SPFI | $42.32 | -1.12% | $42.57 | $42.84 | $42.29 | 84.0K | $42.42 | 10/10 04:00 | |
| SPRB | $44.05 | -3.27% | $44.84 | $45.04 | $42.80 | 83.8K | $43.84 | 10/10 04:00 | |
| CVKD | $0.91 | -2.10% | $0.97 | $0.97 | $0.90 | 83.8K | $0.93 | 10/10 04:00 | |
| FDT | $92.63 | +0.55% | $92.58 | $92.91 | $92.20 | 83.7K | $92.49 | 10/10 04:00 | |
| PCF | $5.04 | -0.20% | $5.05 | $5.08 | $5.03 | 83.7K | $5.05 | 10/10 04:00 | |
| OPP | $6.92 | +0.29% | $6.94 | $6.94 | $6.89 | 83.5K | $6.91 | 10/10 04:00 | |
| HYPG | $29.42 | -0.91% | $30.12 | $30.29 | $29.42 | 83.4K | $29.75 | 10/10 04:00 | |
| FpD | $19.70 | +0.10% | $19.65 | $19.85 | $19.60 | 83.4K | $19.68 | 10/10 04:00 | |
| RLTY | $13.83 | +2.37% | $13.63 | $13.88 | $13.63 | 83.3K | $13.77 | 10/10 04:00 | |
| GCO | $36.51 | -0.98% | $37.28 | $37.46 | $35.67 | 83.2K | $36.37 | 10/10 04:00 | |
| STEM | $4.16 | -0.95% | $4.24 | $4.24 | $4.10 | 83.1K | $4.18 | 10/10 04:00 | |
| PBUS | $78.08 | +0.61% | $77.89 | $78.17 | $77.80 | 83.1K | $78.05 | 10/10 04:00 | |
| THYP | $48.14 | -0.86% | $49.35 | $49.56 | $48.12 | 83.0K | $48.95 | 10/10 04:00 | |
| FEM | $33.16 | +1.35% | $33.05 | $33.18 | $33.05 | 83.0K | $33.12 | 10/10 04:00 | |
| DINT | $28.29 | +1.96% | $28.21 | $28.35 | $28.20 | 82.9K | $28.22 | 10/10 04:00 | |
| GASS | $9.05 | -1.84% | $9.19 | $9.19 | $9.04 | 82.9K | $9.12 | 10/10 04:00 | |
| NLYpJ | $25.79 | +0.23% | $25.64 | $25.79 | $25.50 | 82.9K | $25.67 | 10/10 04:00 | |
| CORZW | $8.74 | +0.69% | $8.83 | $8.83 | $8.40 | 82.9K | $8.54 | 10/10 04:00 | |
| XBIL | $50.05 | +0.04% | $50.04 | $50.05 | $50.04 | 82.9K | $50.04 | 10/10 04:00 | |
| AGIX | $48.47 | +1.53% | $48.35 | $48.55 | $48.01 | 82.8K | $48.32 | 10/10 04:00 | |
| PUR | $26.15 | -3.43% | $27.20 | $27.70 | $25.98 | 82.8K | $26.80 | 10/10 04:00 | |
| USGO | $6.23 | +3.32% | $6.12 | $6.40 | $6.08 | 82.7K | $6.26 | 10/10 04:00 | |
| LDRI | $24.71 | +0.02% | $24.69 | $24.82 | $24.69 | 82.6K | $24.76 | 10/10 04:00 | |
| SECU | $48.58 | -0.10% | $48.40 | $48.62 | $48.40 | 82.6K | $48.56 | 10/10 04:00 | |
| HFRO | $6.56 | +0.77% | $6.50 | $6.62 | $6.50 | 82.5K | $6.55 | 10/10 04:00 | |
| XPH | $64.65 | +1.60% | $63.64 | $65.03 | $63.54 | 82.5K | $64.45 | 10/10 04:00 | |
| BKYI | $1.67 | -4.02% | $1.69 | $1.75 | $1.62 | 82.5K | $1.68 | 10/10 04:00 | |
| OCCI | $2.08 | +0.97% | $2.06 | $2.09 | $2.05 | 82.5K | $2.07 | 10/10 04:00 | |
| ARESpB | $38.64 | +1.13% | $38.44 | $39.26 | $38.00 | 82.5K | $38.79 | 10/10 04:00 | |
| AMA | $24.66 | -1.04% | $25.88 | $25.88 | $24.53 | 82.4K | $24.94 | 10/10 04:00 | |
| RCON | $1.11 | 0.00% | $1.07 | $1.13 | $1.07 | 82.4K | $1.13 | 10/10 04:00 | |
| ETB | $15.62 | +1.03% | $15.55 | $15.64 | $15.46 | 82.3K | $15.57 | 10/10 04:00 | |
| CALC | $1.27 | -2.31% | $1.30 | $1.34 | $1.27 | 82.1K | $1.31 | 10/10 04:00 | |
| BNAI | $5.19 | -1.89% | $5.39 | $5.39 | $5.08 | 82.0K | $5.19 | 10/10 04:00 | |
| RSPN | $58.87 | +0.44% | $58.68 | $58.98 | $58.45 | 81.9K | $58.86 | 10/10 04:00 | |
| BNDY | $23.99 | -0.08% | $23.97 | $24.04 | $23.97 | 81.9K | $23.99 | 10/10 04:00 | |
| JGRW | $28.24 | +0.85% | $28.14 | $28.24 | $28.14 | 81.9K | $28.19 | 10/10 04:00 | |
| IYRI | $45.60 | +1.47% | $45.45 | $45.67 | $45.20 | 81.7K | $45.42 | 10/10 04:00 | |
| TUR | $34.13 | +0.60% | $34.02 | $34.26 | $33.95 | 81.7K | $34.09 | 10/10 04:00 | |
| AVAZ | $15.30 | -0.33% | $15.72 | $15.79 | $15.30 | 81.7K | $15.60 | 10/10 04:00 | |
| EIS | $118.28 | +0.54% | $118.24 | $118.86 | $117.99 | 81.6K | $118.28 | 10/10 04:00 | |
| NIXX | $0.29 | -5.00% | $0.30 | $0.30 | $0.28 | 81.6K | $0.29 | 10/10 04:00 | |
| SRVR | $29.18 | +3.26% | $28.91 | $29.18 | $28.79 | 81.6K | $28.98 | 10/10 04:00 | |
| SXI | $285.01 | +1.41% | $282.13 | $286.30 | $278.99 | 81.5K | $284.30 | 10/10 04:00 | |
| XRN | $33.59 | -1.50% | $34.07 | $34.07 | $33.47 | 81.5K | $33.67 | 10/10 04:00 |