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 |
|---|---|---|---|---|---|---|---|---|---|
| OCTT | $49.10 | -0.02% | $49.10 | $49.17 | $49.07 | 39.2K | $49.10 | 10/13 04:00 | |
| UP | $3.59 | -5.77% | $3.79 | $3.79 | $3.56 | 39.2K | $3.63 | 10/13 04:00 | |
| RITMpD | $25.29 | +0.20% | $25.33 | $25.33 | $25.28 | 39.1K | $25.30 | 10/13 04:00 | |
| ACWV | $125.67 | +0.32% | $125.52 | $125.70 | $125.45 | 39.1K | $125.60 | 10/13 04:00 | |
| ONG | $4.34 | -4.09% | $4.40 | $4.45 | $4.34 | 39.1K | $4.38 | 10/13 04:00 | |
| EZGO | $0.85 | -2.84% | $0.90 | $0.90 | $0.83 | 39.1K | $0.86 | 10/13 04:00 | |
| SEUS | $26.04 | -0.04% | $26.10 | $26.11 | $26.02 | 39.0K | $26.06 | 10/13 04:00 | |
| PTF | $110.39 | -2.11% | $112.71 | $112.71 | $110.13 | 39.0K | $110.71 | 10/13 04:00 | |
| SGLY | $0.70 | -2.21% | $0.68 | $0.72 | $0.66 | 39.0K | $0.68 | 10/13 04:00 | |
| FIVA | $37.63 | -0.32% | $37.62 | $37.74 | $37.57 | 38.9K | $37.65 | 10/13 04:00 | |
| FNLC | $33.52 | +1.67% | $32.77 | $33.74 | $32.39 | 38.9K | $33.47 | 10/13 04:00 | |
| VGHY | $72.31 | +0.05% | $72.23 | $72.37 | $72.23 | 38.9K | $72.29 | 10/13 04:00 | |
| BSCA | $19.04 | +0.16% | $19.01 | $19.06 | $19.01 | 38.8K | $19.04 | 10/13 04:00 | |
| NUAIW | $2.22 | -9.39% | $2.60 | $2.60 | $2.22 | 38.8K | $2.37 | 10/13 04:00 | |
| MRNOW | $0.01 | — | $0.01 | $0.01 | $0.01 | 38.8K | $0.01 | 10/13 04:00 | |
| BPRN | $43.31 | +1.14% | $42.83 | $43.72 | $42.77 | 38.8K | $43.40 | 10/13 04:00 | |
| IYLD | $21.61 | +0.05% | $21.64 | $21.64 | $21.59 | 38.8K | $21.63 | 10/13 04:00 | |
| METV | $21.54 | +0.23% | $21.51 | $21.60 | $21.42 | 38.7K | $21.55 | 10/13 04:00 | |
| IFLN | $17.54 | +0.09% | $17.49 | $17.55 | $17.49 | 38.7K | $17.54 | 10/13 04:00 | |
| AGNCZ | $24.29 | +0.04% | $24.30 | $24.50 | $24.26 | 38.6K | $24.37 | 10/13 04:00 | |
| SPBX | $30.17 | +0.10% | $30.22 | $30.27 | $30.13 | 38.6K | $30.20 | 10/13 04:00 | |
| HTEC | $43.00 | -0.07% | $43.14 | $43.18 | $42.76 | 38.6K | $42.95 | 10/13 04:00 | |
| NCPLW | $0.04 | — | $0.03 | $0.04 | $0.03 | 38.5K | $0.03 | 10/13 04:00 | |
| MGR | $18.79 | -0.11% | $18.72 | $18.98 | $18.64 | 38.5K | $18.85 | 10/13 04:00 | |
| ERNAW | $0.03 | +19.05% | $0.04 | $0.04 | $0.03 | 38.5K | $0.03 | 10/13 04:00 | |
| XMPT | $19.16 | -0.42% | $19.29 | $19.29 | $19.09 | 38.4K | $19.18 | 10/13 04:00 | |
| GXPT | $35.47 | -1.06% | $35.72 | $35.72 | $35.32 | 38.4K | $35.51 | 10/13 04:00 | |
| KARO | $61.66 | +0.95% | $61.20 | $62.00 | $61.17 | 38.4K | $61.68 | 10/13 04:00 | |
| SREA | $18.79 | -0.05% | $18.86 | $19.08 | $18.78 | 38.4K | $18.87 | 10/13 04:00 | |
| AVNM | $82.46 | -0.43% | $82.73 | $82.73 | $82.45 | 38.3K | $82.55 | 10/13 04:00 | |
| TSII | $13.62 | -1.01% | $13.71 | $13.73 | $13.60 | 38.3K | $13.66 | 10/13 04:00 | |
| GTERA | $10.47 | -0.29% | $10.50 | $10.50 | $10.47 | 38.3K | $10.50 | 10/13 04:00 | |
| BYSI | $0.62 | +1.63% | $0.60 | $0.66 | $0.59 | 38.3K | $0.61 | 10/13 04:00 | |
| BINT | $32.39 | -0.49% | $32.45 | $32.46 | $32.35 | 38.3K | $32.37 | 10/13 04:00 | |
| SXTP | $0.92 | -5.16% | $0.94 | $0.96 | $0.89 | 38.2K | $0.92 | 10/13 04:00 | |
| QBTZ | $23.63 | +10.81% | $22.27 | $23.66 | $22.22 | 38.2K | $23.12 | 10/13 04:00 | |
| CDLR | $21.80 | 0.00% | $21.91 | $22.05 | $21.79 | 38.2K | $21.88 | 10/13 04:00 | |
| FpB | $18.67 | -0.74% | $18.78 | $18.88 | $18.64 | 38.2K | $18.74 | 10/13 04:00 | |
| IBMU | $24.36 | +0.09% | $24.31 | $24.36 | $24.28 | 38.2K | $24.32 | 10/13 04:00 | |
| PAYM | $25.62 | +0.04% | $25.95 | $25.95 | $25.62 | 38.1K | $25.75 | 10/13 04:00 | |
| YBTC | $18.79 | +0.32% | $18.75 | $18.84 | $18.73 | 38.1K | $18.78 | 10/13 04:00 | |
| DTB | $14.62 | -0.61% | $14.61 | $14.72 | $14.55 | 38.1K | $14.65 | 10/13 04:00 | |
| MLGO | $2.88 | -3.68% | $3.05 | $3.05 | $2.88 | 38.0K | $2.93 | 10/13 04:00 | |
| NCLO | $25.04 | +0.20% | $25.04 | $25.04 | $24.99 | 38.0K | $25.00 | 10/13 04:00 | |
| LEND | $24.17 | +0.04% | $24.16 | $24.18 | $24.14 | 38.0K | $24.15 | 10/13 04:00 | |
| REBN | $1.90 | -5.00% | $1.99 | $2.01 | $1.85 | 38.0K | $1.96 | 10/13 04:00 | |
| GTBP | $6.80 | +1.80% | $6.79 | $7.05 | $6.50 | 38.0K | $6.78 | 10/13 04:00 | |
| RVSN | $3.17 | -8.65% | $3.54 | $3.54 | $3.00 | 38.0K | $3.26 | 10/13 04:00 | |
| NRGD | $11.20 | -4.52% | $11.20 | $11.28 | $10.89 | 37.9K | $11.05 | 10/13 04:00 | |
| ANTW | $24.10 | -1.63% | $24.47 | $24.49 | $24.08 | 37.9K | $24.29 | 10/13 04:00 |