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 |
|---|---|---|---|---|---|---|---|---|---|
| EHGO | $0.62 | -10.29% | $0.68 | $0.68 | $0.62 | 81.3K | $0.64 | 10/10 04:00 | |
| STBF | $24.96 | -0.02% | $24.97 | $24.97 | $24.94 | 81.2K | $24.96 | 10/10 04:00 | |
| BOEU | $24.52 | +3.01% | $23.99 | $24.62 | $23.88 | 81.2K | $24.45 | 10/10 04:00 | |
| STCE | $60.15 | +0.38% | $61.27 | $61.27 | $59.51 | 81.1K | $60.30 | 10/10 04:00 | |
| MTEST.A | $25.07 | +0.02% | $25.07 | $25.07 | $25.07 | 81.0K | $25.07 | 10/10 04:00 | |
| USAC | $25.95 | +2.25% | $25.17 | $26.00 | $25.17 | 81.0K | $25.71 | 10/10 04:00 | |
| KMRK | $1.18 | +3.52% | $1.14 | $1.24 | $1.14 | 80.9K | $1.21 | 10/10 04:00 | |
| MTEST | $25.06 | -0.05% | $25.06 | $25.06 | $25.06 | 80.8K | $25.07 | 10/10 04:00 | |
| BKCH | $64.62 | +0.83% | $64.75 | $65.00 | $63.35 | 80.8K | $64.68 | 10/10 04:00 | |
| STXF | $50.30 | +0.46% | $50.12 | $50.39 | $50.12 | 80.7K | $50.34 | 10/10 04:00 | |
| QQQE | $121.92 | +0.74% | $121.74 | $121.97 | $121.30 | 80.6K | $121.69 | 10/10 04:00 | |
| VOLT | $36.56 | +1.02% | $36.42 | $36.64 | $36.10 | 80.5K | $36.46 | 10/10 04:00 | |
| ABRpF | $15.03 | -7.56% | $16.24 | $16.30 | $14.63 | 80.3K | $15.21 | 10/10 04:00 | |
| PWRZ | $29.18 | +0.34% | $29.09 | $29.18 | $28.20 | 80.2K | $28.44 | 10/10 04:00 | |
| RVII | $21.87 | -0.32% | $22.00 | $22.11 | $21.73 | 80.2K | $21.91 | 10/10 04:00 | |
| NMTC | $1.12 | +3.70% | $1.07 | $1.14 | $1.04 | 80.1K | $1.09 | 10/10 04:00 | |
| PALD | $8.75 | -5.05% | $9.01 | $9.12 | $8.75 | 80.1K | $8.86 | 10/10 04:00 | |
| PBD | $16.75 | +1.45% | $16.76 | $16.78 | $16.64 | 80.0K | $16.72 | 10/10 04:00 | |
| ACTG | $4.32 | -1.59% | $4.39 | $4.39 | $4.31 | 80.0K | $4.33 | 10/10 04:00 | |
| FDLO | $72.66 | +0.62% | $72.21 | $72.69 | $72.21 | 80.0K | $72.59 | 10/10 04:00 | |
| HCWB | $1.60 | +4.58% | $1.60 | $1.73 | $1.52 | 80.0K | $1.63 | 10/10 04:00 | |
| FIVA | $37.75 | +0.40% | $37.68 | $37.80 | $37.50 | 79.9K | $37.70 | 10/10 04:00 | |
| APC | $16.15 | -0.80% | $16.40 | $16.85 | $16.10 | 79.9K | $16.26 | 10/10 04:00 | |
| CTRN | $51.55 | +1.46% | $50.94 | $51.96 | $50.21 | 79.9K | $51.37 | 10/10 04:00 | |
| UECG | $2.63 | +0.83% | $2.66 | $2.68 | $2.58 | 79.8K | $2.64 | 10/10 04:00 | |
| CSW | $287.59 | +0.34% | $287.01 | $290.14 | $283.82 | 79.5K | $287.44 | 10/10 04:00 | |
| XTNT | $0.33 | +1.56% | $0.33 | $0.33 | $0.32 | 79.5K | $0.32 | 10/10 04:00 | |
| MCRB | $2.71 | +3.04% | $2.65 | $2.75 | $2.58 | 79.4K | $2.70 | 10/10 04:00 | |
| TBG | $36.62 | -0.03% | $36.53 | $36.70 | $36.53 | 79.2K | $36.65 | 10/10 04:00 | |
| FTA | $97.46 | -0.36% | $97.72 | $97.73 | $97.41 | 79.2K | $97.55 | 10/10 04:00 | |
| USBpP | $19.43 | -0.36% | $19.42 | $19.62 | $19.25 | 79.2K | $19.42 | 10/10 04:00 | |
| FSV | $129.73 | +1.18% | $129.21 | $129.95 | $128.03 | 79.1K | $129.17 | 10/10 04:00 | |
| FUNC | $43.15 | -0.80% | $43.15 | $43.75 | $42.81 | 79.1K | $43.14 | 10/10 04:00 | |
| LMNR | $12.05 | 0.00% | $12.04 | $12.15 | $11.92 | 79.0K | $12.05 | 10/10 04:00 | |
| BSJS | $21.55 | +0.12% | $21.55 | $21.55 | $21.51 | 79.0K | $21.53 | 10/10 04:00 | |
| NEEpN | $19.15 | -0.67% | $19.33 | $19.34 | $19.14 | 78.9K | $19.19 | 10/10 04:00 | |
| ASUP | $4.73 | -21.19% | $5.23 | $5.26 | $4.09 | 78.8K | $4.61 | 10/10 04:00 | |
| DCOR | $84.44 | +0.44% | $84.29 | $84.49 | $84.08 | 78.8K | $84.34 | 10/10 04:00 | |
| ABND | $41.67 | +0.03% | $41.66 | $41.67 | $41.64 | 78.8K | $41.66 | 10/10 04:00 | |
| JCAL | $47.30 | +0.28% | $47.32 | $47.40 | $47.27 | 78.7K | $47.29 | 10/10 04:00 | |
| PPT | $3.25 | +0.62% | $3.23 | $3.25 | $3.23 | 78.7K | $3.24 | 10/10 04:00 | |
| FV | $74.95 | +0.97% | $74.54 | $75.01 | $74.45 | 78.7K | $74.86 | 10/10 04:00 | |
| CBOX | $102.02 | +0.07% | $101.95 | $102.02 | $101.92 | 78.7K | $102.01 | 10/10 04:00 | |
| SUNS | $5.85 | -2.34% | $5.96 | $6.16 | $5.81 | 78.6K | $5.96 | 10/10 04:00 | |
| NWCL | $7.47 | -0.66% | $7.63 | $7.85 | $7.41 | 78.5K | $7.61 | 10/10 04:00 | |
| PTLC | $60.78 | +0.56% | $60.62 | $60.85 | $60.55 | 78.5K | $60.77 | 10/10 04:00 | |
| CTBI | $74.16 | -1.63% | $75.10 | $75.12 | $74.16 | 78.5K | $74.41 | 10/10 04:00 | |
| LUXE | $10.21 | -2.30% | $10.54 | $10.54 | $10.18 | 78.5K | $10.24 | 10/10 04:00 | |
| LDRT | $24.58 | -0.04% | $24.59 | $24.59 | $24.56 | 78.5K | $24.57 | 10/10 04:00 | |
| PBAM | $85.25 | -0.21% | $86.12 | $86.15 | $84.78 | 78.4K | $85.40 | 10/10 04:00 |