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 |
|---|---|---|---|---|---|---|---|---|---|
| AGGH | $18.98 | +0.16% | $18.96 | $18.99 | $18.94 | 68.6K | $18.97 | 10/10 04:00 | |
| SBND | $18.34 | +0.16% | $18.35 | $18.35 | $18.29 | 68.6K | $18.32 | 10/10 04:00 | |
| URAA | $18.65 | +1.69% | $18.54 | $18.78 | $18.21 | 68.6K | $18.45 | 10/10 04:00 | |
| SMXT | $4.26 | -8.58% | $4.61 | $4.68 | $4.15 | 68.6K | $4.35 | 10/10 04:00 | |
| MPTI | $70.63 | -3.30% | $73.20 | $73.61 | $70.33 | 68.5K | $72.03 | 10/10 04:00 | |
| NBB | $14.28 | +1.13% | $14.12 | $14.32 | $14.09 | 68.4K | $14.21 | 10/10 04:00 | |
| IBHJ | $25.65 | +0.20% | $25.68 | $25.68 | $25.55 | 68.3K | $25.58 | 10/10 04:00 | |
| NXL | $3.63 | -11.68% | $3.95 | $3.95 | $3.50 | 68.3K | $3.73 | 10/10 04:00 | |
| SGP | $24.92 | +1.22% | $25.03 | $25.79 | $24.63 | 68.3K | $25.08 | 10/10 04:00 | |
| PTF | $112.77 | +1.64% | $111.92 | $112.87 | $111.04 | 68.3K | $112.07 | 10/10 04:00 | |
| STRD | $72.86 | +0.91% | $72.35 | $72.86 | $72.13 | 68.1K | $72.44 | 10/10 04:00 | |
| FTHY | $12.82 | +0.79% | $12.69 | $12.84 | $12.69 | 68.1K | $12.79 | 10/10 04:00 | |
| PXE | $42.42 | -1.05% | $42.68 | $43.32 | $42.37 | 68.1K | $42.95 | 10/10 04:00 | |
| FC | $18.15 | -0.55% | $18.18 | $18.51 | $18.00 | 68.1K | $18.30 | 10/10 04:00 | |
| BALY | $13.94 | -0.21% | $13.82 | $14.01 | $13.58 | 68.0K | $13.87 | 10/10 04:00 | |
| ASCE | $33.27 | +0.48% | $33.16 | $33.32 | $33.03 | 68.0K | $33.19 | 10/10 04:00 | |
| NGS | $33.10 | -0.24% | $33.31 | $33.57 | $33.01 | 68.0K | $33.23 | 10/10 04:00 | |
| IG | $19.62 | +0.31% | $19.53 | $19.62 | $19.53 | 68.0K | $19.58 | 10/10 04:00 | |
| BUI | $25.99 | +2.08% | $25.59 | $25.99 | $25.56 | 67.9K | $25.86 | 10/10 04:00 | |
| SDHY | $15.35 | +1.39% | $15.20 | $15.37 | $15.11 | 67.9K | $15.25 | 10/10 04:00 | |
| NNY | $7.98 | +1.01% | $7.93 | $8.10 | $7.87 | 67.8K | $8.01 | 10/10 04:00 | |
| SYPR | $2.06 | +8.99% | $1.90 | $2.12 | $1.90 | 67.7K | $2.03 | 10/10 04:00 | |
| LBGJ | $1.87 | -6.50% | $1.95 | $1.98 | $1.85 | 67.7K | $1.89 | 10/10 04:00 | |
| PBP | $23.52 | +0.30% | $23.51 | $23.52 | $23.46 | 67.7K | $23.50 | 10/10 04:00 | |
| IBEX | $44.52 | +0.27% | $44.28 | $45.02 | $44.21 | 67.7K | $44.50 | 10/10 04:00 | |
| ASTLW | $0.00 | -55.00% | $0.00 | $0.00 | $0.00 | 67.7K | $0.00 | 10/10 04:00 | |
| WF | $72.92 | +0.34% | $72.48 | $72.93 | $72.36 | 67.7K | $72.71 | 10/10 04:00 | |
| BGFI | $24.68 | 0.00% | $24.65 | $24.76 | $24.63 | 67.7K | $24.68 | 10/10 04:00 | |
| USIO | $2.78 | -2.11% | $2.85 | $2.90 | $2.74 | 67.6K | $2.79 | 10/10 04:00 | |
| CLSKW | $0.21 | +3.75% | $0.20 | $0.21 | $0.20 | 67.5K | $0.20 | 10/10 04:00 | |
| OSCV | $39.71 | +0.15% | $39.68 | $39.85 | $39.64 | 67.5K | $39.73 | 10/10 04:00 | |
| SOJC | $18.44 | -0.43% | $18.59 | $18.59 | $18.34 | 67.5K | $18.43 | 10/10 04:00 | |
| DFP | $18.90 | +1.02% | $18.67 | $18.96 | $18.62 | 67.5K | $18.84 | 10/10 04:00 | |
| NCNA | $1.10 | -2.65% | $1.13 | $1.18 | $1.07 | 67.5K | $1.11 | 10/10 04:00 | |
| TRAK | $7.86 | +0.64% | $7.81 | $7.86 | $7.63 | 67.4K | $7.76 | 10/10 04:00 | |
| SOJF | $22.92 | +0.09% | $22.95 | $23.10 | $22.72 | 67.4K | $22.88 | 10/10 04:00 | |
| PSApP | $14.08 | +0.36% | $13.99 | $14.09 | $13.96 | 67.4K | $14.02 | 10/10 04:00 | |
| DUO | $0.66 | +4.27% | $0.62 | $0.70 | $0.62 | 67.3K | $0.66 | 10/10 04:00 | |
| CHR | $1.51 | -3.82% | $1.57 | $1.64 | $1.48 | 67.3K | $1.53 | 10/10 04:00 | |
| TRST | $53.59 | -2.14% | $54.71 | $54.71 | $53.54 | 67.3K | $53.82 | 10/10 04:00 | |
| INYY | $35.00 | -3.15% | $36.62 | $36.62 | $35.00 | 67.3K | $35.72 | 10/10 04:00 | |
| GROV | $1.04 | +0.97% | $1.02 | $1.07 | $1.02 | 67.1K | $1.04 | 10/10 04:00 | |
| WKHS | $2.95 | +1.03% | $2.92 | $2.99 | $2.90 | 67.1K | $2.96 | 10/10 04:00 | |
| NULV | $53.93 | +0.67% | $53.69 | $54.02 | $53.68 | 67.1K | $53.89 | 10/10 04:00 | |
| BBAG | $43.85 | +0.03% | $43.77 | $43.86 | $43.75 | 67.1K | $43.83 | 10/10 04:00 | |
| EMOP | $51.04 | +0.10% | $51.23 | $51.23 | $51.01 | 67.0K | $51.16 | 10/10 04:00 | |
| SPMC | $7.84 | -4.62% | $8.27 | $8.28 | $7.75 | 67.0K | $7.92 | 10/10 04:00 | |
| ETG | $23.16 | +0.65% | $23.06 | $23.23 | $23.01 | 66.9K | $23.13 | 10/10 04:00 | |
| MGNR | $49.77 | +0.91% | $49.77 | $50.17 | $49.66 | 66.9K | $49.85 | 10/10 04:00 | |
| HIYY | $11.98 | +7.35% | $11.31 | $12.00 | $11.21 | 66.9K | $11.72 | 10/10 04:00 |