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 |
|---|---|---|---|---|---|---|---|---|---|
| ASIC | $26.10 | +0.66% | $26.17 | $26.33 | $25.77 | 34.9K | $26.13 | 10/13 04:00 | |
| LGVN | $2.45 | -1.21% | $2.49 | $2.55 | $2.42 | 34.9K | $2.48 | 10/13 04:00 | |
| RSBT | $19.71 | +0.72% | $19.61 | $19.71 | $19.61 | 34.9K | $19.67 | 10/13 04:00 | |
| GWRS | $8.20 | +0.74% | $8.10 | $8.24 | $8.10 | 34.9K | $8.18 | 10/13 04:00 | |
| AVSF | $45.62 | +0.01% | $45.59 | $45.62 | $45.59 | 34.8K | $45.61 | 10/13 04:00 | |
| AIRT | $30.64 | +0.29% | $30.91 | $31.22 | $30.00 | 34.8K | $30.84 | 10/13 04:00 | |
| GRAN | $1.39 | +6.92% | $1.29 | $1.39 | $1.25 | 34.8K | $1.34 | 10/13 04:00 | |
| CEV | $10.44 | 0.00% | $10.42 | $10.57 | $10.41 | 34.6K | $10.48 | 10/13 04:00 | |
| FXHO | $10.99 | +1.10% | $10.96 | $11.31 | $10.45 | 34.6K | $10.80 | 10/13 04:00 | |
| IPHA | $1.48 | -8.64% | $1.48 | $1.53 | $1.46 | 34.6K | $1.49 | 10/13 04:00 | |
| HQI | $17.48 | +1.63% | $17.23 | $18.00 | $17.23 | 34.6K | $17.66 | 10/13 04:00 | |
| LSF | $2.72 | -6.85% | $2.83 | $2.86 | $2.66 | 34.6K | $2.73 | 10/13 04:00 | |
| NEEpW | $22.39 | -0.22% | $22.53 | $22.60 | $22.38 | 34.6K | $22.47 | 10/13 04:00 | |
| NUHY | $20.48 | +0.10% | $20.52 | $20.52 | $20.45 | 34.5K | $20.49 | 10/13 04:00 | |
| AUROW | $0.02 | -22.70% | $0.03 | $0.03 | $0.02 | 34.5K | $0.02 | 10/13 04:00 | |
| HHS | $4.37 | -1.80% | $4.45 | $4.48 | $4.30 | 34.5K | $4.39 | 10/13 04:00 | |
| BANX | $19.94 | +1.53% | $19.68 | $19.97 | $19.67 | 34.5K | $19.83 | 10/13 04:00 | |
| SAAQ | $10.08 | 0.00% | $10.08 | $10.08 | $10.08 | 34.5K | $10.08 | 10/13 04:00 | |
| RNIN | $36.68 | -0.10% | $37.03 | $37.03 | $36.68 | 34.4K | $36.78 | 10/13 04:00 | |
| FRNW | $20.89 | -0.71% | $21.13 | $21.13 | $20.89 | 34.4K | $20.97 | 10/13 04:00 | |
| SPTE | $50.10 | -1.01% | $50.61 | $50.61 | $50.05 | 34.4K | $50.25 | 10/13 04:00 | |
| AIBF | $25.45 | +0.25% | $25.40 | $25.46 | $25.37 | 34.3K | $25.43 | 10/13 04:00 | |
| LNZA | $6.10 | -0.49% | $6.06 | $6.19 | $6.00 | 34.2K | $6.09 | 10/13 04:00 | |
| PTNQ | $89.95 | -0.71% | $90.50 | $90.50 | $89.84 | 34.2K | $89.98 | 10/13 04:00 | |
| SLMT | $3.17 | +3.43% | $3.03 | $3.32 | $3.03 | 34.2K | $3.19 | 10/13 04:00 | |
| ILDR | $39.81 | -1.34% | $40.31 | $40.31 | $39.74 | 34.2K | $39.85 | 10/13 04:00 | |
| BSET | $21.42 | +2.24% | $20.88 | $22.25 | $20.79 | 34.2K | $21.69 | 10/13 04:00 | |
| FXR | $82.44 | -0.30% | $82.69 | $83.02 | $82.44 | 34.2K | $82.64 | 10/13 04:00 | |
| YSG | $2.56 | -0.78% | $2.58 | $2.60 | $2.51 | 34.1K | $2.56 | 10/13 04:00 | |
| BHRpD | $15.05 | +7.73% | $14.40 | $15.05 | $14.39 | 34.1K | $14.84 | 10/13 04:00 | |
| HACQ | $10.02 | -0.10% | $10.02 | $10.03 | $10.02 | 34.1K | $10.02 | 10/13 04:00 | |
| RICK | $26.42 | +1.34% | $26.07 | $26.60 | $25.83 | 34.1K | $26.41 | 10/13 04:00 | |
| BKTI | $72.28 | -1.69% | $73.61 | $73.65 | $72.27 | 34.1K | $72.94 | 10/13 04:00 | |
| SLDPW | $0.02 | +3.53% | $0.02 | $0.02 | $0.01 | 34.1K | $0.02 | 10/13 04:00 | |
| OPI | $15.26 | -1.68% | $15.35 | $15.48 | $15.17 | 34.0K | $15.30 | 10/13 04:00 | |
| TSME | $46.31 | -0.79% | $46.60 | $46.61 | $46.29 | 34.0K | $46.46 | 10/13 04:00 | |
| CNEY | $0.50 | +1.94% | $0.49 | $0.50 | $0.49 | 34.0K | $0.49 | 10/13 04:00 | |
| GVH | $1.06 | -0.47% | $1.07 | $1.08 | $1.03 | 33.9K | $1.06 | 10/13 04:00 | |
| CBNA | $49.93 | +1.38% | $49.53 | $54.11 | $49.53 | 33.9K | $50.50 | 10/13 04:00 | |
| SYPR | $1.93 | -6.31% | $2.07 | $2.08 | $1.91 | 33.9K | $2.00 | 10/13 04:00 | |
| XLVI | $26.51 | +0.52% | $26.33 | $26.51 | $26.33 | 33.9K | $26.43 | 10/13 04:00 | |
| BLUWW | $0.27 | — | $0.29 | $0.29 | $0.27 | 33.9K | $0.28 | 10/13 04:00 | |
| SFTX | $30.69 | -0.45% | $30.81 | $30.81 | $30.68 | 33.9K | $30.73 | 10/13 04:00 | |
| THYM | $47.44 | +0.10% | $47.33 | $47.47 | $47.27 | 33.9K | $47.38 | 10/13 04:00 | |
| SPYX | $63.73 | -0.08% | $63.79 | $63.79 | $63.64 | 33.9K | $63.71 | 10/13 04:00 | |
| DYAI | $0.42 | -5.18% | $0.47 | $0.47 | $0.42 | 33.9K | $0.44 | 10/13 04:00 | |
| SIEB | $2.13 | -5.75% | $2.20 | $2.23 | $2.12 | 33.9K | $2.17 | 10/13 04:00 | |
| XPEG | $2.52 | -5.81% | $2.53 | $2.54 | $2.49 | 33.9K | $2.52 | 10/13 04:00 | |
| HYI | $9.73 | -0.21% | $9.72 | $9.75 | $9.71 | 33.9K | $9.73 | 10/13 04:00 | |
| BBLG | $0.46 | -2.57% | $0.47 | $0.47 | $0.44 | 33.9K | $0.45 | 10/13 04:00 |