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 |
|---|---|---|---|---|---|---|---|---|---|
| KINS | $18.49 | -2.89% | $19.16 | $19.21 | $18.41 | 76.0K | $18.61 | 10/10 04:00 | |
| NATR | $12.64 | +0.56% | $12.57 | $12.73 | $12.49 | 75.9K | $12.62 | 10/10 04:00 | |
| YJ | $1.79 | +12.58% | $1.69 | $1.87 | $1.61 | 75.9K | $1.74 | 10/10 04:00 | |
| CLLS | $1.26 | +0.80% | $1.27 | $1.29 | $1.25 | 75.8K | $1.26 | 10/10 04:00 | |
| KXIN | $1.35 | -6.90% | $1.42 | $1.45 | $1.35 | 75.7K | $1.41 | 10/10 04:00 | |
| MSGY | $3.63 | -14.99% | $4.13 | $4.14 | $3.61 | 75.7K | $3.89 | 10/10 04:00 | |
| TVAL | $42.85 | +0.61% | $42.63 | $42.90 | $42.63 | 75.6K | $42.86 | 10/10 04:00 | |
| WYFL | $2.86 | -1.38% | $2.90 | $3.03 | $2.75 | 75.6K | $2.86 | 10/10 04:00 | |
| HTD | $22.67 | +1.61% | $22.41 | $22.75 | $22.32 | 75.6K | $22.59 | 10/10 04:00 | |
| CFFI | $101.39 | -0.12% | $100.70 | $102.25 | $99.90 | 75.6K | $101.26 | 10/10 04:00 | |
| NDIA | $25.49 | +0.51% | $25.51 | $25.53 | $25.44 | 75.5K | $25.53 | 10/10 04:00 | |
| BSMY | $22.82 | +0.20% | $22.85 | $22.86 | $22.75 | 75.5K | $22.81 | 10/10 04:00 | |
| KWR | $155.95 | -1.37% | $158.36 | $158.36 | $155.41 | 75.5K | $156.44 | 10/10 04:00 | |
| PWB | $164.39 | +0.67% | $164.87 | $164.87 | $163.28 | 75.4K | $164.21 | 10/10 04:00 | |
| YNOT | $33.92 | +1.15% | $33.99 | $33.99 | $33.74 | 75.4K | $33.93 | 10/10 04:00 | |
| COFS | $32.48 | -1.64% | $33.07 | $33.13 | $32.41 | 75.4K | $32.54 | 10/10 04:00 | |
| RMM | $12.87 | +2.22% | $12.67 | $13.00 | $12.62 | 75.3K | $12.84 | 10/10 04:00 | |
| PBPH | $28.36 | +1.40% | $27.92 | $28.38 | $27.92 | 75.3K | $28.27 | 10/10 04:00 | |
| TBN | $34.02 | -1.90% | $34.60 | $35.04 | $34.02 | 75.3K | $34.51 | 10/10 04:00 | |
| HPAI | $0.31 | +0.95% | $0.32 | $0.33 | $0.31 | 75.2K | $0.31 | 10/10 04:00 | |
| FXH | $130.15 | +1.37% | $128.54 | $130.54 | $128.54 | 75.1K | $130.11 | 10/10 04:00 | |
| AMPGZ | $0.10 | -45.76% | $0.17 | $0.17 | $0.09 | 75.0K | $0.09 | 10/10 04:00 | |
| SEIX | $23.19 | +0.15% | $23.22 | $23.22 | $23.15 | 75.0K | $23.18 | 10/10 04:00 | |
| PSApL | $16.28 | +1.18% | $16.05 | $16.38 | $16.04 | 75.0K | $16.26 | 10/10 04:00 | |
| APUE | $47.94 | +0.67% | $47.79 | $48.00 | $47.77 | 75.0K | $47.89 | 10/10 04:00 | |
| PUSH | $49.95 | +0.22% | $49.92 | $50.02 | $49.84 | 74.9K | $49.92 | 10/10 04:00 | |
| GDV | $28.58 | +0.95% | $28.41 | $28.58 | $28.39 | 74.8K | $28.51 | 10/10 04:00 | |
| BSJT | $20.78 | +0.14% | $20.81 | $20.81 | $20.74 | 74.7K | $20.77 | 10/10 04:00 | |
| UDN | $17.77 | -0.11% | $17.74 | $17.77 | $17.74 | 74.5K | $17.75 | 10/10 04:00 | |
| NTB | $57.50 | -0.61% | $57.66 | $57.93 | $57.32 | 74.5K | $57.52 | 10/10 04:00 | |
| EQBK | $46.70 | -1.66% | $47.35 | $47.40 | $46.70 | 74.5K | $46.90 | 10/10 04:00 | |
| OPEG | $0.84 | -7.70% | $0.91 | $0.91 | $0.82 | 74.4K | $0.84 | 10/10 04:00 | |
| SNTQ | $24.97 | +0.57% | $25.04 | $25.04 | $24.88 | 74.4K | $24.92 | 10/10 04:00 | |
| MFSV | $28.80 | +0.70% | $28.61 | $28.83 | $28.61 | 74.4K | $28.72 | 10/10 04:00 | |
| AURE | $1.04 | -1.89% | $1.05 | $1.11 | $1.04 | 74.2K | $1.05 | 10/10 04:00 | |
| LUCY | $0.90 | +0.71% | $0.91 | $0.93 | $0.90 | 74.1K | $0.91 | 10/10 04:00 | |
| PWCM | $0.86 | -8.35% | $0.95 | $0.96 | $0.86 | 74.0K | $0.90 | 10/10 04:00 | |
| FBYD | $8.91 | +1.14% | $8.87 | $9.02 | $8.77 | 73.8K | $8.93 | 10/10 04:00 | |
| BRZU | $135.33 | +4.07% | $133.34 | $135.84 | $132.59 | 73.8K | $134.77 | 10/10 04:00 | |
| JYD | $0.92 | +2.28% | $0.93 | $1.00 | $0.92 | 73.7K | $0.97 | 10/10 04:00 | |
| FEMB | $28.85 | +0.38% | $28.89 | $28.89 | $28.75 | 73.7K | $28.82 | 10/10 04:00 | |
| ROBO | $81.26 | +1.47% | $81.07 | $81.61 | $80.63 | 73.7K | $81.03 | 10/10 04:00 | |
| UFCS | $55.14 | -2.23% | $56.07 | $56.35 | $55.08 | 73.7K | $55.35 | 10/10 04:00 | |
| BBDO | $3.92 | +3.70% | $3.83 | $3.99 | $3.82 | 73.4K | $3.88 | 10/10 04:00 | |
| CHMI | $2.58 | -1.15% | $2.60 | $2.62 | $2.58 | 73.3K | $2.59 | 10/10 04:00 | |
| XSOE | $46.78 | +1.16% | $46.85 | $46.87 | $46.65 | 73.3K | $46.78 | 10/10 04:00 | |
| OM | $4.05 | -0.98% | $4.15 | $4.27 | $4.02 | 73.2K | $4.10 | 10/10 04:00 | |
| STTpG | $19.59 | 0.00% | $19.64 | $19.67 | $19.55 | 73.2K | $19.60 | 10/10 04:00 | |
| BNTC | $8.87 | +1.37% | $8.72 | $9.03 | $8.71 | 73.1K | $8.89 | 10/10 04:00 | |
| SRCE | $83.90 | -1.31% | $84.83 | $86.80 | $83.59 | 73.1K | $84.06 | 10/10 04:00 |