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 12602 个
| 标的 | 收盘 | 涨跌 | 开盘 | 最高 | 最低 | 成交量 | VWAP | 更新时间 | 7d走势 |
|---|---|---|---|---|---|---|---|---|---|
| XBIT | $2.29 | 0.00% | $2.29 | $2.33 | $2.25 | 42.0K | $2.30 | 10/13 04:00 | |
| CJMB | $2.25 | -1.32% | $2.27 | $2.28 | $2.22 | 42.0K | $2.25 | 10/13 04:00 | |
| STEN | $28.80 | +0.06% | $28.79 | $28.80 | $28.77 | 41.9K | $28.79 | 10/13 04:00 | |
| ZDAI | $1.45 | +6.62% | $1.33 | $1.64 | $1.30 | 41.9K | $1.46 | 10/13 04:00 | |
| MCGAW | $0.24 | — | $0.26 | $0.26 | $0.24 | 41.9K | $0.24 | 10/13 04:00 | |
| NDIV | $34.09 | +0.67% | $34.64 | $34.64 | $33.96 | 41.9K | $34.17 | 10/13 04:00 | |
| REGL | $87.70 | +0.50% | $87.27 | $88.02 | $87.27 | 41.9K | $87.83 | 10/13 04:00 | |
| IBHK | $24.72 | +0.16% | $24.70 | $24.79 | $24.50 | 41.8K | $24.67 | 10/13 04:00 | |
| PILL | $15.08 | -2.77% | $15.31 | $15.40 | $15.00 | 41.8K | $15.23 | 10/13 04:00 | |
| WIP | $38.32 | +0.12% | $38.23 | $38.35 | $38.17 | 41.7K | $38.28 | 10/13 04:00 | |
| AZI | $1.12 | -1.75% | $1.10 | $1.15 | $1.10 | 41.7K | $1.12 | 10/13 04:00 | |
| CSMD | $34.45 | -0.68% | $34.81 | $34.81 | $34.36 | 41.7K | $34.41 | 10/13 04:00 | |
| NLYpJ | $25.74 | -0.19% | $25.73 | $25.78 | $25.66 | 41.7K | $25.73 | 10/13 04:00 | |
| CII | $24.32 | -0.04% | $24.41 | $24.48 | $24.19 | 41.7K | $24.35 | 10/13 04:00 | |
| FMAO | $35.14 | +1.71% | $34.52 | $35.38 | $34.12 | 41.7K | $34.99 | 10/13 04:00 | |
| DUO | $0.64 | -3.25% | $0.66 | $0.66 | $0.63 | 41.6K | $0.64 | 10/13 04:00 | |
| BBHL | $17.73 | +0.11% | $17.69 | $17.76 | $17.69 | 41.6K | $17.74 | 10/13 04:00 | |
| GIWWR | $0.25 | +19.56% | $0.22 | $0.25 | $0.22 | 41.6K | $0.22 | 10/13 04:00 | |
| HIBL | $109.67 | -5.77% | $114.14 | $114.31 | $108.67 | 41.5K | $110.73 | 10/13 04:00 | |
| JYNT | $6.94 | -1.42% | $7.00 | $7.10 | $6.92 | 41.5K | $6.97 | 10/13 04:00 | |
| JFIN | $1.26 | -6.32% | $1.32 | $1.32 | $1.22 | 41.4K | $1.27 | 10/13 04:00 | |
| ATMP | $35.09 | +0.39% | $35.28 | $35.30 | $35.09 | 41.4K | $35.25 | 10/13 04:00 | |
| BRF | $21.05 | +0.24% | $21.00 | $21.17 | $20.96 | 41.4K | $21.07 | 10/13 04:00 | |
| NVDW | $36.60 | -1.37% | $36.94 | $36.94 | $36.30 | 41.4K | $36.61 | 10/13 04:00 | |
| ZDGE | $2.93 | 0.00% | $2.98 | $2.99 | $2.88 | 41.3K | $2.91 | 10/13 04:00 | |
| PCM | $5.02 | -0.18% | $5.04 | $5.05 | $5.01 | 41.3K | $5.02 | 10/13 04:00 | |
| EETH | $30.30 | +1.68% | $30.36 | $30.58 | $30.15 | 41.3K | $30.53 | 10/13 04:00 | |
| LOOP | $0.40 | -3.99% | $0.43 | $0.44 | $0.40 | 41.2K | $0.42 | 10/13 04:00 | |
| FSTR | $35.01 | +0.20% | $34.62 | $35.21 | $34.53 | 41.2K | $34.97 | 10/13 04:00 | |
| KCE | $154.40 | -0.26% | $154.73 | $154.96 | $154.12 | 41.2K | $154.80 | 10/13 04:00 | |
| AVRE | $44.78 | +0.34% | $44.53 | $44.80 | $44.48 | 41.2K | $44.71 | 10/13 04:00 | |
| BUFF | $54.46 | +0.06% | $54.33 | $54.47 | $54.33 | 41.2K | $54.42 | 10/13 04:00 | |
| IQQQ | $48.97 | -0.73% | $49.30 | $49.30 | $48.92 | 41.0K | $49.24 | 10/13 04:00 | |
| SCOR | $3.93 | -2.48% | $4.04 | $4.60 | $3.80 | 41.0K | $3.95 | 10/13 04:00 | |
| BDSX | $25.70 | -1.23% | $26.02 | $26.62 | $25.19 | 41.0K | $25.66 | 10/13 04:00 | |
| ETSS | $9.95 | 0.00% | $10.00 | $10.00 | $9.95 | 40.9K | $9.95 | 10/13 04:00 | |
| AVGE | $99.59 | +0.02% | $99.20 | $99.72 | $99.20 | 40.9K | $99.60 | 10/13 04:00 | |
| DVYE | $35.55 | +0.68% | $35.62 | $35.62 | $35.49 | 40.9K | $35.55 | 10/13 04:00 | |
| BEPH | $14.38 | -1.24% | $14.55 | $14.55 | $14.34 | 40.9K | $14.41 | 10/13 04:00 | |
| NEON | $0.87 | +3.23% | $0.88 | $0.90 | $0.84 | 40.9K | $0.87 | 10/13 04:00 | |
| DUKZ | $24.69 | +0.06% | $24.67 | $24.70 | $24.66 | 40.9K | $24.68 | 10/13 04:00 | |
| ATHS | $23.39 | -0.97% | $23.50 | $23.50 | $23.32 | 40.9K | $23.40 | 10/13 04:00 | |
| RMBI | $15.36 | +0.26% | $15.23 | $15.51 | $15.09 | 40.8K | $15.40 | 10/13 04:00 | |
| TIH | $25.11 | -0.20% | $25.11 | $25.13 | $25.11 | 40.7K | $25.12 | 10/13 04:00 | |
| NPFD | $17.79 | +0.17% | $17.70 | $17.86 | $17.69 | 40.7K | $17.81 | 10/13 04:00 | |
| ROBT | $59.36 | -1.60% | $60.34 | $60.34 | $59.30 | 40.6K | $59.56 | 10/13 04:00 | |
| CETX | $1.92 | -6.34% | $2.07 | $2.07 | $1.92 | 40.6K | $1.97 | 10/13 04:00 | |
| INT | $17.43 | -6.09% | $17.80 | $18.11 | $17.26 | 40.6K | $17.57 | 10/13 04:00 | |
| PNBK | $0.90 | +2.03% | $0.90 | $0.91 | $0.88 | 40.6K | $0.89 | 10/13 04:00 | |
| PPIH | $31.03 | -0.93% | $31.12 | $31.45 | $30.90 | 40.5K | $31.14 | 10/13 04:00 |