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 |
|---|---|---|---|---|---|---|---|---|---|
| FGC | $6.20 | -4.98% | $6.50 | $7.15 | $6.05 | 62.4K | $6.39 | 10/10 04:00 | |
| BULG | $24.05 | +11.42% | $22.64 | $24.87 | $22.23 | 62.4K | $23.87 | 10/10 04:00 | |
| AEFC | $17.43 | +0.52% | $17.30 | $17.46 | $17.28 | 62.3K | $17.39 | 10/10 04:00 | |
| NAZ | $10.66 | +0.47% | $10.62 | $10.80 | $10.53 | 62.2K | $10.62 | 10/10 04:00 | |
| BYLD | $21.57 | 0.00% | $21.56 | $21.58 | $21.53 | 62.2K | $21.56 | 10/10 04:00 | |
| SPRE | $18.66 | +0.81% | $18.63 | $18.70 | $18.55 | 62.2K | $18.59 | 10/10 04:00 | |
| NIM | $8.78 | +1.15% | $8.69 | $8.81 | $8.68 | 62.1K | $8.75 | 10/10 04:00 | |
| LONZ | $48.85 | +0.04% | $48.88 | $48.90 | $48.80 | 62.0K | $48.84 | 10/10 04:00 | |
| IAK | $140.22 | -0.65% | $140.80 | $141.20 | $140.12 | 62.0K | $140.64 | 10/10 04:00 | |
| ICOW | $42.07 | +0.24% | $42.07 | $42.10 | $41.98 | 61.9K | $42.05 | 10/10 04:00 | |
| YSG | $2.58 | +2.79% | $2.48 | $2.62 | $2.45 | 61.8K | $2.58 | 10/10 04:00 | |
| FCRS | $10.21 | 0.00% | $10.22 | $10.22 | $10.20 | 61.8K | $10.21 | 10/10 04:00 | |
| HGLB | $6.38 | +0.79% | $6.35 | $6.41 | $6.33 | 61.8K | $6.36 | 10/10 04:00 | |
| XXII | $0.81 | -6.79% | $0.84 | $0.88 | $0.80 | 61.8K | $0.84 | 10/10 04:00 | |
| CFGpE | $17.16 | 0.00% | $16.89 | $17.17 | $16.89 | 61.7K | $17.10 | 10/10 04:00 | |
| ASR | $231.75 | +0.59% | $232.14 | $232.68 | $228.08 | 61.7K | $231.17 | 10/10 04:00 | |
| COSO | $26.67 | -0.86% | $26.72 | $26.88 | $26.50 | 61.7K | $26.63 | 10/10 04:00 | |
| MTBpL | $23.04 | -0.73% | $23.27 | $23.27 | $22.71 | 61.7K | $22.91 | 10/10 04:00 | |
| FDIS | $98.24 | +1.08% | $97.63 | $98.34 | $97.63 | 61.6K | $98.14 | 10/10 04:00 | |
| VHUB | $0.42 | +6.12% | $0.40 | $0.43 | $0.39 | 61.5K | $0.41 | 10/10 04:00 | |
| TSMG | $42.73 | -2.27% | $44.88 | $44.88 | $42.24 | 61.4K | $43.24 | 10/10 04:00 | |
| CVEO | $32.12 | +0.69% | $31.91 | $32.84 | $31.71 | 61.4K | $32.30 | 10/10 04:00 | |
| EPSN | $5.95 | -1.98% | $6.04 | $6.11 | $5.93 | 61.3K | $6.02 | 10/10 04:00 | |
| GPMT | $6.53 | -9.05% | $7.20 | $7.29 | $6.42 | 61.2K | $6.72 | 10/10 04:00 | |
| SUGP | $2.23 | -7.08% | $2.39 | $2.39 | $2.23 | 61.2K | $2.31 | 10/10 04:00 | |
| BUUU | $43.27 | +5.98% | $42.31 | $44.16 | $37.58 | 61.2K | $41.95 | 10/10 04:00 | |
| EQWL | $131.15 | +0.31% | $130.76 | $131.26 | $130.75 | 61.2K | $131.04 | 10/10 04:00 | |
| STXX | $32.43 | +1.92% | $32.32 | $32.99 | $31.10 | 61.1K | $31.83 | 10/10 04:00 | |
| CAGE | $29.93 | +1.17% | $29.58 | $30.00 | $29.58 | 61.0K | $29.90 | 10/10 04:00 | |
| AGZD | $22.53 | +0.02% | $22.60 | $22.65 | $22.51 | 61.0K | $22.53 | 10/10 04:00 | |
| KCHVR | $0.12 | — | $0.09 | $0.12 | $0.09 | 60.9K | $0.12 | 10/10 04:00 | |
| PYPG | $7.65 | +1.59% | $7.53 | $7.69 | $7.45 | 60.7K | $7.59 | 10/10 04:00 | |
| KTTA | $0.47 | +6.03% | $0.45 | $0.47 | $0.45 | 60.6K | $0.45 | 10/10 04:00 | |
| PKOH | $49.03 | +1.20% | $48.41 | $49.45 | $47.95 | 60.3K | $48.98 | 10/10 04:00 | |
| WTBA | $28.37 | -1.42% | $28.69 | $28.71 | $28.14 | 60.3K | $28.43 | 10/10 04:00 | |
| DRIV | $32.79 | +0.58% | $32.93 | $32.93 | $32.66 | 60.2K | $32.74 | 10/10 04:00 | |
| MERpK | $22.99 | 0.00% | $22.99 | $23.09 | $22.92 | 60.2K | $22.98 | 10/10 04:00 | |
| PYPD | $5.07 | +3.47% | $4.91 | $5.16 | $4.90 | 60.2K | $5.01 | 10/10 04:00 | |
| ACGLN | $15.15 | +0.96% | $14.96 | $15.16 | $14.79 | 60.2K | $14.97 | 10/10 04:00 | |
| SOHU | $12.74 | +1.68% | $12.53 | $12.81 | $12.49 | 60.1K | $12.63 | 10/10 04:00 | |
| NYM | $24.12 | +0.37% | $24.09 | $24.12 | $24.08 | 60.1K | $24.11 | 10/10 04:00 | |
| OKTG | $70.24 | +10.76% | $64.96 | $70.36 | $62.76 | 60.0K | $66.78 | 10/10 04:00 | |
| OWLT | $4.73 | +1.50% | $4.80 | $4.80 | $4.65 | 60.0K | $4.72 | 10/10 04:00 | |
| OPNW | $4.47 | -15.34% | $5.33 | $5.38 | $4.40 | 60.0K | $5.04 | 10/10 04:00 | |
| COPP | $42.47 | +3.81% | $41.98 | $42.65 | $41.98 | 60.0K | $42.26 | 10/10 04:00 | |
| GLIBA | $20.08 | -14.88% | $23.18 | $23.19 | $19.92 | 60.0K | $20.81 | 10/10 04:00 | |
| SIO | $24.70 | +0.18% | $24.61 | $24.84 | $24.61 | 59.9K | $24.69 | 10/10 04:00 | |
| MSLE | $7.49 | +1.97% | $7.30 | $7.74 | $7.29 | 59.9K | $7.52 | 10/10 04:00 | |
| ALTY | $11.71 | +0.01% | $11.79 | $11.86 | $11.69 | 59.9K | $11.81 | 10/10 04:00 | |
| NBN | $125.99 | -0.51% | $126.13 | $126.90 | $125.81 | 59.8K | $126.29 | 10/10 04:00 |