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 |
|---|---|---|---|---|---|---|---|---|---|
| RCBC | $54.98 | +0.51% | $54.94 | $55.14 | $54.40 | 59.8K | $54.85 | 10/10 04:00 | |
| PALU | $69.03 | +10.55% | $63.96 | $69.14 | $63.58 | 59.8K | $67.09 | 10/10 04:00 | |
| BSMV | $20.01 | +0.53% | $19.98 | $20.02 | $19.97 | 59.8K | $20.00 | 10/10 04:00 | |
| XOMO | $10.99 | -0.45% | $11.01 | $11.10 | $10.99 | 59.7K | $11.05 | 10/10 04:00 | |
| ACWV | $125.27 | +0.42% | $124.69 | $125.36 | $124.69 | 59.7K | $125.18 | 10/10 04:00 | |
| DFSU | $48.11 | +0.48% | $47.98 | $48.20 | $47.96 | 59.6K | $48.13 | 10/10 04:00 | |
| MTEX | $7.86 | 0.00% | $7.60 | $7.96 | $7.50 | 59.6K | $7.81 | 10/10 04:00 | |
| HIS | $26.86 | +0.97% | $26.65 | $26.87 | $26.65 | 59.6K | $26.76 | 10/10 04:00 | |
| FHNpH | $22.74 | +2.90% | $22.26 | $22.83 | $21.70 | 59.4K | $22.48 | 10/10 04:00 | |
| QYLG | $30.78 | +0.33% | $30.79 | $30.79 | $30.62 | 59.4K | $30.74 | 10/10 04:00 | |
| XMAG | $25.92 | +0.78% | $25.75 | $25.93 | $25.75 | 59.3K | $25.84 | 10/10 04:00 | |
| HEQT | $34.81 | +0.32% | $34.76 | $34.82 | $34.71 | 59.2K | $34.77 | 10/10 04:00 | |
| MST | $14.79 | +3.60% | $14.78 | $15.30 | $14.10 | 59.2K | $15.03 | 10/10 04:00 | |
| CZNC | $24.94 | -1.31% | $25.17 | $25.18 | $24.86 | 59.2K | $25.02 | 10/10 04:00 | |
| GBND | $48.10 | +0.05% | $48.05 | $48.12 | $48.01 | 59.1K | $48.10 | 10/10 04:00 | |
| RVSB | $5.97 | -0.17% | $5.97 | $6.00 | $5.93 | 59.1K | $5.97 | 10/10 04:00 | |
| MSLC | $61.24 | +0.72% | $61.10 | $61.30 | $60.95 | 59.1K | $61.12 | 10/10 04:00 | |
| PBFR | $31.49 | +0.10% | $31.54 | $31.54 | $31.47 | 59.1K | $31.51 | 10/10 04:00 | |
| LRHC | $1.20 | -5.51% | $1.24 | $1.25 | $1.17 | 59.0K | $1.19 | 10/10 04:00 | |
| PILL | $15.51 | +5.15% | $14.87 | $15.72 | $14.68 | 59.0K | $15.33 | 10/10 04:00 | |
| PSApR | $13.98 | +0.43% | $13.92 | $14.00 | $13.79 | 59.0K | $13.91 | 10/10 04:00 | |
| CIVB | $26.41 | -1.97% | $26.72 | $26.72 | $26.35 | 59.0K | $26.45 | 10/10 04:00 | |
| FXY | $57.90 | -0.26% | $57.89 | $57.93 | $57.85 | 59.0K | $57.89 | 10/10 04:00 | |
| BYSI | $0.61 | -0.56% | $0.59 | $0.67 | $0.59 | 58.9K | $0.62 | 10/10 04:00 | |
| CRWU | $30.89 | +1.18% | $31.75 | $31.75 | $30.38 | 58.9K | $31.07 | 10/10 04:00 | |
| CCM | $3.88 | +25.16% | $3.19 | $4.33 | $3.19 | 58.8K | $3.72 | 10/10 04:00 | |
| SMTG | $12.60 | +0.48% | $13.65 | $13.68 | $11.37 | 58.7K | $12.45 | 10/10 04:00 | |
| LND | $3.78 | +1.34% | $3.76 | $3.81 | $3.76 | 58.7K | $3.79 | 10/10 04:00 | |
| SII | $115.76 | +0.49% | $116.67 | $117.69 | $115.27 | 58.6K | $115.96 | 10/10 04:00 | |
| RITMpD | $25.24 | -0.04% | $25.22 | $25.25 | $25.17 | 58.6K | $25.24 | 10/10 04:00 | |
| SEGG | $1.60 | -11.11% | $1.86 | $1.92 | $1.60 | 58.6K | $1.69 | 10/10 04:00 | |
| LGVN | $2.48 | +4.64% | $2.40 | $2.60 | $2.34 | 58.5K | $2.42 | 10/10 04:00 | |
| MED | $11.61 | +1.57% | $11.51 | $11.64 | $11.42 | 58.4K | $11.55 | 10/10 04:00 | |
| BLSG | $2.71 | +7.70% | $2.55 | $2.85 | $2.55 | 58.4K | $2.78 | 10/10 04:00 | |
| GRNQ | $8.30 | -6.43% | $9.00 | $9.19 | $8.29 | 58.2K | $8.69 | 10/10 04:00 | |
| SEG | $22.25 | -0.49% | $22.36 | $22.43 | $22.12 | 58.2K | $22.27 | 10/10 04:00 | |
| OCG | $1.84 | +10.18% | $1.70 | $1.85 | $1.66 | 58.2K | $1.75 | 10/10 04:00 | |
| UTL | $52.26 | -0.23% | $52.20 | $52.64 | $52.02 | 58.1K | $52.33 | 10/10 04:00 | |
| JVA | $4.63 | +3.81% | $4.47 | $4.73 | $4.30 | 58.0K | $4.59 | 10/10 04:00 | |
| SPWO | $33.59 | +0.69% | $33.66 | $33.90 | $33.42 | 58.0K | $33.53 | 10/10 04:00 | |
| FABC | $2.25 | +0.45% | $2.30 | $2.37 | $2.24 | 58.0K | $2.28 | 10/10 04:00 | |
| CV | $6.59 | -0.45% | $6.62 | $6.73 | $6.54 | 58.0K | $6.60 | 10/10 04:00 | |
| BTCL | $19.28 | +1.09% | $19.47 | $19.71 | $19.27 | 57.9K | $19.45 | 10/10 04:00 | |
| TGEN | $2.42 | -2.02% | $2.52 | $2.53 | $2.38 | 57.9K | $2.41 | 10/10 04:00 | |
| SEIM | $55.20 | +1.14% | $54.94 | $55.26 | $54.69 | 57.9K | $55.05 | 10/10 04:00 | |
| RJET | $17.20 | -0.64% | $17.31 | $17.35 | $17.01 | 57.7K | $17.22 | 10/10 04:00 | |
| MLSS | $0.35 | -2.78% | $0.36 | $0.38 | $0.35 | 57.7K | $0.36 | 10/10 04:00 | |
| SREA | $18.80 | -0.37% | $18.94 | $18.94 | $18.63 | 57.7K | $18.80 | 10/10 04:00 | |
| DANA | $24.99 | -0.07% | $25.01 | $25.01 | $24.99 | 57.6K | $25.01 | 10/10 04:00 | |
| FDD | $18.62 | +0.54% | $18.60 | $18.63 | $18.56 | 57.6K | $18.59 | 10/10 04:00 |