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 |
|---|---|---|---|---|---|---|---|---|---|
| SHPU | $21.92 | +7.67% | $20.91 | $21.92 | $20.60 | 64.6K | $21.37 | 10/10 04:00 | |
| JHCR | $24.09 | -0.08% | $24.10 | $24.10 | $24.03 | 64.6K | $24.08 | 10/10 04:00 | |
| CARL | $14.42 | +2.63% | $14.02 | $14.59 | $14.00 | 64.5K | $14.43 | 10/10 04:00 | |
| PAI | $11.30 | -0.35% | $11.30 | $11.35 | $11.27 | 64.4K | $11.31 | 10/10 04:00 | |
| AFCG | $3.03 | -4.42% | $3.20 | $3.20 | $3.02 | 64.4K | $3.08 | 10/10 04:00 | |
| KXI | $67.40 | +0.13% | $67.14 | $67.45 | $67.07 | 64.4K | $67.29 | 10/10 04:00 | |
| ESLT | $655.74 | -1.41% | $661.01 | $661.85 | $654.36 | 64.4K | $657.52 | 10/10 04:00 | |
| BCML | $30.53 | -1.01% | $30.89 | $31.19 | $30.42 | 64.4K | $30.59 | 10/10 04:00 | |
| VTN | $9.46 | +1.94% | $9.30 | $9.47 | $9.29 | 64.3K | $9.43 | 10/10 04:00 | |
| RFpF | $24.27 | -0.16% | $24.20 | $24.39 | $24.02 | 64.3K | $24.24 | 10/10 04:00 | |
| RSPU | $73.37 | +0.77% | $72.75 | $73.47 | $72.75 | 64.3K | $73.19 | 10/10 04:00 | |
| AOHY | $10.75 | +0.32% | $10.74 | $10.76 | $10.73 | 64.2K | $10.74 | 10/10 04:00 | |
| USDEW | $3.64 | -6.31% | $4.08 | $4.09 | $3.61 | 64.1K | $3.81 | 10/10 04:00 | |
| CNEY | $0.49 | -4.73% | $0.46 | $0.49 | $0.46 | 64.0K | $0.48 | 10/10 04:00 | |
| HYS | $90.21 | +0.08% | $90.20 | $90.22 | $90.04 | 63.8K | $90.14 | 10/10 04:00 | |
| JPO | $13.38 | +0.15% | $13.31 | $13.39 | $13.20 | 63.7K | $13.29 | 10/10 04:00 | |
| SCD | $14.88 | +1.09% | $14.73 | $14.88 | $14.71 | 63.7K | $14.77 | 10/10 04:00 | |
| AMTD | $0.51 | -12.63% | $0.60 | $0.60 | $0.47 | 63.7K | $0.52 | 10/10 04:00 | |
| MGLD | $2.02 | +1.00% | $2.00 | $2.02 | $1.99 | 63.7K | $2.00 | 10/10 04:00 | |
| KEYpK | $18.79 | -0.16% | $18.83 | $19.32 | $18.70 | 63.6K | $18.81 | 10/10 04:00 | |
| BBHM | $11.74 | +0.42% | $11.72 | $11.76 | $11.68 | 63.5K | $11.72 | 10/10 04:00 | |
| LNCpD | $25.78 | +0.27% | $25.68 | $25.84 | $25.61 | 63.4K | $25.73 | 10/10 04:00 | |
| DDFY | $20.60 | +0.19% | $20.54 | $20.63 | $20.54 | 63.4K | $20.57 | 10/10 04:00 | |
| EDRY | $58.72 | -3.41% | $61.00 | $61.00 | $56.00 | 63.4K | $58.91 | 10/10 04:00 | |
| INFU | $13.56 | +1.12% | $13.45 | $13.65 | $13.41 | 63.3K | $13.53 | 10/10 04:00 | |
| CNVS | $1.91 | -1.04% | $1.93 | $1.97 | $1.90 | 63.2K | $1.92 | 10/10 04:00 | |
| CSEX | $15.35 | +3.23% | $15.87 | $15.87 | $14.64 | 63.2K | $15.40 | 10/10 04:00 | |
| TAXI | $49.43 | +0.43% | $49.33 | $49.43 | $49.24 | 63.2K | $49.37 | 10/10 04:00 | |
| XTWO | $48.33 | -0.02% | $48.32 | $48.33 | $48.31 | 63.1K | $48.33 | 10/10 04:00 | |
| TSLP | $15.37 | +1.39% | $15.33 | $15.64 | $15.27 | 63.1K | $15.40 | 10/10 04:00 | |
| DBB | $25.16 | +1.62% | $25.24 | $25.24 | $25.09 | 63.1K | $25.15 | 10/10 04:00 | |
| AISPW | $0.62 | +17.36% | $0.61 | $0.64 | $0.57 | 63.0K | $0.62 | 10/10 04:00 | |
| LAKE | $9.96 | -1.34% | $10.08 | $10.24 | $9.91 | 63.0K | $10.03 | 10/10 04:00 | |
| UFI | $6.09 | -1.46% | $6.22 | $6.30 | $6.08 | 63.0K | $6.13 | 10/10 04:00 | |
| GNTA | $0.79 | +10.58% | $0.73 | $0.80 | $0.73 | 63.0K | $0.77 | 10/10 04:00 | |
| PECE | $10.00 | — | $10.00 | $10.00 | $10.00 | 63.0K | $10.00 | 10/10 04:00 | |
| JPEF | $83.09 | +0.88% | $82.95 | $83.13 | $82.63 | 63.0K | $82.95 | 10/10 04:00 | |
| GDXW | $38.27 | +3.71% | $37.99 | $38.38 | $37.77 | 62.9K | $38.12 | 10/10 04:00 | |
| AVMU | $42.98 | +0.28% | $42.98 | $43.08 | $42.88 | 62.9K | $42.98 | 10/10 04:00 | |
| BZFDW | $0.01 | -17.78% | $0.01 | $0.01 | $0.01 | 62.9K | $0.01 | 10/10 04:00 | |
| NHC | $227.11 | +0.86% | $224.74 | $227.95 | $223.76 | 62.8K | $226.37 | 10/10 04:00 | |
| FISI | $38.45 | -1.54% | $38.93 | $38.97 | $37.93 | 62.7K | $38.54 | 10/10 04:00 | |
| TURB | $0.98 | +0.15% | $0.98 | $0.99 | $0.97 | 62.7K | $0.98 | 10/10 04:00 | |
| GEVX | $19.07 | +0.63% | $19.07 | $19.27 | $18.10 | 62.7K | $18.95 | 10/10 04:00 | |
| ISHG | $73.68 | -0.07% | $73.50 | $73.78 | $73.50 | 62.6K | $73.68 | 10/10 04:00 | |
| EZRA | $1.95 | -11.76% | $2.37 | $2.37 | $1.93 | 62.6K | $2.11 | 10/10 04:00 | |
| CEFS | $24.56 | +0.86% | $24.42 | $24.66 | $24.35 | 62.5K | $24.56 | 10/10 04:00 | |
| GHI | $5.07 | -0.59% | $5.13 | $5.16 | $5.05 | 62.5K | $5.11 | 10/10 04:00 | |
| PAMT | $12.78 | +1.95% | $12.70 | $12.78 | $12.33 | 62.5K | $12.64 | 10/10 04:00 | |
| BITA | $61.66 | +0.58% | $62.14 | $62.18 | $61.62 | 62.4K | $61.75 | 10/10 04:00 |