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 |
|---|---|---|---|---|---|---|---|---|---|
| RSSB | $30.08 | +0.13% | $30.10 | $30.11 | $30.01 | 29.7K | $30.08 | 10/13 04:00 | |
| NL | $6.74 | -2.88% | $6.90 | $6.98 | $6.70 | 29.7K | $6.81 | 10/13 04:00 | |
| FCNCA | $2,082.50 | +0.68% | $2,071.79 | $2,094.97 | $2,066.87 | 29.7K | $2,084.24 | 10/13 04:00 | |
| HERE | $1.63 | -1.81% | $1.66 | $1.67 | $1.57 | 29.7K | $1.61 | 10/13 04:00 | |
| FLCG | $36.16 | -0.63% | $36.50 | $36.50 | $36.10 | 29.6K | $36.21 | 10/13 04:00 | |
| ULST | $40.19 | +0.02% | $40.18 | $40.20 | $40.18 | 29.6K | $40.19 | 10/13 04:00 | |
| SIMX | $10.93 | -12.30% | $11.98 | $11.98 | $10.86 | 29.6K | $11.06 | 10/13 04:00 | |
| SLNG | $5.01 | -7.90% | $5.36 | $5.50 | $4.94 | 29.5K | $5.21 | 10/13 04:00 | |
| OXY.WS | $39.18 | +2.97% | $38.50 | $39.49 | $38.50 | 29.5K | $39.16 | 10/13 04:00 | |
| IBMV | $24.11 | 0.00% | $24.13 | $24.13 | $24.08 | 29.4K | $24.11 | 10/13 04:00 | |
| TMDE | $0.63 | -0.11% | $0.63 | $0.65 | $0.63 | 29.4K | $0.64 | 10/13 04:00 | |
| PEW.WS | $0.25 | -9.64% | $0.25 | $0.25 | $0.25 | 29.4K | $0.25 | 10/13 04:00 | |
| RMCF | $0.97 | -6.73% | $1.02 | $1.02 | $0.96 | 29.4K | $0.98 | 10/13 04:00 | |
| NBB | $14.12 | -1.12% | $14.32 | $14.33 | $14.12 | 29.4K | $14.20 | 10/13 04:00 | |
| MTBpL | $22.85 | -0.82% | $23.03 | $23.08 | $22.71 | 29.3K | $22.85 | 10/13 04:00 | |
| HYZD | $22.44 | +0.08% | $22.37 | $22.46 | $22.35 | 29.3K | $22.42 | 10/13 04:00 | |
| AIIR | $7.51 | +0.94% | $7.48 | $7.70 | $7.35 | 29.3K | $7.53 | 10/13 04:00 | |
| JPEF | $82.98 | -0.13% | $83.15 | $83.19 | $82.91 | 29.3K | $83.02 | 10/13 04:00 | |
| YQQQ | $9.35 | +0.49% | $9.30 | $9.37 | $9.30 | 29.3K | $9.34 | 10/13 04:00 | |
| IDGT | $117.46 | -2.41% | $119.81 | $119.81 | $117.18 | 29.3K | $117.56 | 10/13 04:00 | |
| SPFF | $8.97 | -0.89% | $8.96 | $9.04 | $8.96 | 29.2K | $9.00 | 10/13 04:00 | |
| VIOT | $1.60 | -3.32% | $1.75 | $1.75 | $1.55 | 29.2K | $1.60 | 10/13 04:00 | |
| ALAR | $1.58 | 0.00% | $1.57 | $1.58 | $1.51 | 29.2K | $1.54 | 10/13 04:00 | |
| EMHC | $23.94 | -0.08% | $23.95 | $23.96 | $23.91 | 29.2K | $23.93 | 10/13 04:00 | |
| EFSI | $45.65 | +0.26% | $45.48 | $46.40 | $45.48 | 29.2K | $45.70 | 10/13 04:00 | |
| DJIA | $22.58 | +0.36% | $22.45 | $22.59 | $22.45 | 29.2K | $22.54 | 10/13 04:00 | |
| AIRG | $4.06 | +0.50% | $4.06 | $4.14 | $4.00 | 29.2K | $4.06 | 10/13 04:00 | |
| MFIN | $11.85 | -0.25% | $11.91 | $12.09 | $11.75 | 29.2K | $11.87 | 10/13 04:00 | |
| ROE | $43.55 | -0.34% | $43.63 | $43.70 | $43.55 | 29.2K | $43.63 | 10/13 04:00 | |
| MMD | $13.86 | -0.50% | $13.93 | $13.94 | $13.86 | 29.1K | $13.91 | 10/13 04:00 | |
| CGV | $15.81 | -0.53% | $15.84 | $15.84 | $15.76 | 29.1K | $15.80 | 10/13 04:00 | |
| SLGL | $72.40 | +0.88% | $71.77 | $73.11 | $69.50 | 29.0K | $71.91 | 10/13 04:00 | |
| RSPF | $79.32 | +0.49% | $79.05 | $79.55 | $79.05 | 29.0K | $79.42 | 10/13 04:00 | |
| UCYB | $104.26 | -4.04% | $110.00 | $110.00 | $103.84 | 29.0K | $105.75 | 10/13 04:00 | |
| SARK | $23.97 | +1.73% | $23.68 | $24.06 | $23.61 | 29.0K | $23.93 | 10/13 04:00 | |
| AVMU | $43.01 | +0.07% | $42.98 | $43.01 | $42.93 | 29.0K | $42.97 | 10/13 04:00 | |
| EZET | $19.08 | +1.71% | $19.13 | $19.23 | $18.95 | 29.0K | $19.11 | 10/13 04:00 | |
| BH.A | $1,808.58 | +0.53% | $1,813.63 | $1,821.00 | $1,778.50 | 29.0K | $1,795.02 | 10/13 04:00 | |
| KDEF | $37.55 | -5.91% | $38.17 | $38.17 | $37.49 | 28.9K | $37.78 | 10/13 04:00 | |
| LIMN | $3.45 | -8.24% | $3.70 | $3.82 | $3.40 | 28.9K | $3.57 | 10/13 04:00 | |
| FCLD | $45.51 | -0.99% | $46.16 | $46.19 | $45.42 | 28.9K | $45.69 | 10/13 04:00 | |
| IIF | $21.06 | +0.33% | $21.01 | $21.21 | $21.00 | 28.9K | $21.09 | 10/13 04:00 | |
| GQI | $61.57 | +0.37% | $61.45 | $61.57 | $61.29 | 28.8K | $61.35 | 10/13 04:00 | |
| INM | $1.36 | 0.00% | $1.39 | $1.40 | $1.36 | 28.8K | $1.37 | 10/13 04:00 | |
| UPLD | $3.24 | -10.00% | $3.51 | $3.66 | $3.24 | 28.8K | $3.37 | 10/13 04:00 | |
| BATT | $14.45 | -1.57% | $14.57 | $14.57 | $14.39 | 28.8K | $14.44 | 10/13 04:00 | |
| SKF | $24.71 | -1.08% | $24.80 | $24.84 | $24.60 | 28.8K | $24.71 | 10/13 04:00 | |
| BLGR | $33.42 | -0.46% | $33.54 | $33.55 | $33.39 | 28.7K | $33.41 | 10/13 04:00 | |
| JIG | $83.94 | -1.01% | $84.39 | $84.39 | $83.77 | 28.7K | $84.06 | 10/13 04:00 | |
| BOLT | $4.24 | +3.16% | $4.13 | $4.68 | $4.13 | 28.7K | $4.36 | 10/13 04:00 |