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 |
|---|---|---|---|---|---|---|---|---|---|
| TAXF | $47.31 | +0.38% | $47.30 | $47.36 | $47.24 | 66.8K | $47.30 | 10/10 04:00 | |
| MXLL | $24.00 | +6.05% | $24.76 | $26.12 | $21.97 | 66.7K | $24.20 | 10/10 04:00 | |
| SCAG | $0.19 | +7.06% | $0.17 | $0.19 | $0.17 | 66.7K | $0.18 | 10/10 04:00 | |
| LONA | $5.75 | 0.00% | $5.82 | $6.10 | $5.56 | 66.7K | $5.74 | 10/10 04:00 | |
| QCLN | $48.35 | +0.19% | $48.71 | $48.71 | $47.91 | 66.6K | $48.27 | 10/10 04:00 | |
| TCBIpB | $18.25 | -1.40% | $18.26 | $18.32 | $18.02 | 66.6K | $18.22 | 10/10 04:00 | |
| LDP | $19.17 | +1.32% | $18.90 | $19.21 | $18.90 | 66.6K | $19.08 | 10/10 04:00 | |
| DAICW | $0.01 | -17.66% | $0.01 | $0.01 | $0.01 | 66.6K | $0.01 | 10/10 04:00 | |
| NCTY | $3.54 | +1.87% | $3.47 | $3.63 | $3.46 | 66.5K | $3.54 | 10/10 04:00 | |
| STI | $5.69 | -1.56% | $5.74 | $5.92 | $5.64 | 66.4K | $5.80 | 10/10 04:00 | |
| TUSK | $2.82 | +2.17% | $2.76 | $2.82 | $2.72 | 66.4K | $2.78 | 10/10 04:00 | |
| EFAA | $54.41 | +0.29% | $54.50 | $54.59 | $54.40 | 66.4K | $54.47 | 10/10 04:00 | |
| PRK | $176.50 | -1.10% | $177.36 | $177.55 | $175.60 | 66.4K | $176.75 | 10/10 04:00 | |
| DWTX | $1.40 | -0.71% | $1.45 | $1.54 | $1.40 | 66.3K | $1.46 | 10/10 04:00 | |
| GOOX | $73.45 | +1.82% | $73.98 | $74.68 | $73.07 | 66.3K | $73.83 | 10/10 04:00 | |
| PINK | $38.53 | +2.57% | $37.81 | $38.63 | $37.81 | 66.2K | $38.23 | 10/10 04:00 | |
| BSEM | $2.47 | -6.44% | $2.60 | $2.70 | $2.46 | 66.2K | $2.60 | 10/10 04:00 | |
| USBpS | $15.80 | +0.45% | $15.68 | $15.87 | $15.63 | 66.2K | $15.76 | 10/10 04:00 | |
| WTMF | $42.58 | -0.21% | $42.72 | $42.75 | $42.49 | 66.2K | $42.54 | 10/10 04:00 | |
| LNOK | $16.39 | +4.38% | $16.59 | $17.00 | $16.11 | 66.2K | $16.32 | 10/10 04:00 | |
| GLDB | $22.17 | +1.56% | $22.17 | $22.31 | $22.17 | 66.1K | $22.27 | 10/10 04:00 | |
| DIG | $72.42 | -0.22% | $71.87 | $73.90 | $71.74 | 66.1K | $72.66 | 10/10 04:00 | |
| NECB | $27.00 | -1.50% | $27.30 | $27.34 | $26.94 | 66.0K | $27.11 | 10/10 04:00 | |
| EDGF | $24.35 | 0.00% | $24.33 | $24.35 | $24.33 | 66.0K | $24.35 | 10/10 04:00 | |
| HTB | $45.71 | -1.55% | $46.23 | $47.14 | $45.68 | 65.9K | $45.84 | 10/10 04:00 | |
| AIDX | $0.38 | -1.06% | $0.37 | $0.39 | $0.36 | 65.8K | $0.38 | 10/10 04:00 | |
| RADX | $1.13 | +1.80% | $1.10 | $1.24 | $1.06 | 65.8K | $1.14 | 10/10 04:00 | |
| TFCpO | $18.64 | +0.16% | $18.56 | $18.67 | $18.35 | 65.7K | $18.55 | 10/10 04:00 | |
| BHB | $37.83 | -1.69% | $38.51 | $38.51 | $37.76 | 65.7K | $37.99 | 10/10 04:00 | |
| XELLL | $21.08 | -0.38% | $21.18 | $21.34 | $20.79 | 65.7K | $21.12 | 10/10 04:00 | |
| GAME | $3.11 | -0.96% | $3.18 | $3.21 | $3.08 | 65.6K | $3.15 | 10/10 04:00 | |
| PACHU | $10.43 | — | $10.43 | $10.44 | $10.40 | 65.6K | $10.41 | 10/10 04:00 | |
| VDC | $226.37 | +0.15% | $225.32 | $226.51 | $225.27 | 65.6K | $225.98 | 10/10 04:00 | |
| OPEX | $3.29 | -5.19% | $3.48 | $3.48 | $3.20 | 65.5K | $3.31 | 10/10 04:00 | |
| RMMZ | $13.28 | +2.71% | $12.97 | $13.30 | $12.97 | 65.5K | $13.15 | 10/10 04:00 | |
| DIBS | $3.78 | -4.06% | $3.94 | $3.98 | $3.74 | 65.5K | $3.81 | 10/10 04:00 | |
| IBIM | $23.62 | -0.25% | $23.64 | $23.64 | $23.60 | 65.4K | $23.62 | 10/10 04:00 | |
| XAIR | $2.25 | -2.60% | $2.30 | $2.34 | $2.20 | 65.4K | $2.25 | 10/10 04:00 | |
| AEYE | $6.93 | +1.32% | $6.91 | $7.03 | $6.70 | 65.3K | $6.84 | 10/10 04:00 | |
| MCBS | $34.20 | -1.38% | $34.59 | $34.97 | $34.15 | 65.3K | $34.28 | 10/10 04:00 | |
| AKAN | $1.76 | -1.12% | $1.79 | $1.83 | $1.75 | 65.2K | $1.78 | 10/10 04:00 | |
| ISTR | $28.82 | -0.83% | $29.05 | $29.05 | $28.71 | 65.0K | $28.81 | 10/10 04:00 | |
| AGNCO | $25.16 | +0.48% | $25.04 | $25.18 | $25.00 | 65.0K | $25.14 | 10/10 04:00 | |
| LGPS | $0.73 | +1.96% | $0.72 | $0.75 | $0.68 | 64.9K | $0.73 | 10/10 04:00 | |
| GLXG | $1.03 | +0.98% | $0.98 | $1.05 | $0.98 | 64.8K | $1.02 | 10/10 04:00 | |
| DMLP | $29.75 | +1.02% | $29.38 | $29.98 | $29.38 | 64.8K | $29.74 | 10/10 04:00 | |
| CAC | $55.49 | -1.58% | $56.13 | $56.47 | $55.41 | 64.8K | $55.62 | 10/10 04:00 | |
| WATT | $11.33 | +0.09% | $11.43 | $11.49 | $11.16 | 64.7K | $11.32 | 10/10 04:00 | |
| TLPH | $1.08 | 0.00% | $1.08 | $1.09 | $1.07 | 64.7K | $1.08 | 10/10 04:00 | |
| TELO | $1.12 | -2.61% | $1.16 | $1.16 | $1.10 | 64.6K | $1.13 | 10/10 04:00 |