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 |
|---|---|---|---|---|---|---|---|---|---|
| PKBK | $32.49 | +0.93% | $32.28 | $32.73 | $32.28 | 28.7K | $32.49 | 10/13 04:00 | |
| YQ | $3.40 | +0.29% | $3.39 | $3.48 | $3.39 | 28.7K | $3.40 | 10/13 04:00 | |
| HYSA | $14.46 | +0.24% | $14.42 | $14.47 | $14.37 | 28.7K | $14.44 | 10/13 04:00 | |
| GXPC | $31.30 | +1.29% | $30.98 | $31.41 | $30.98 | 28.7K | $31.32 | 10/13 04:00 | |
| JDVI | $39.77 | +0.10% | $39.85 | $39.85 | $39.61 | 28.7K | $39.70 | 10/13 04:00 | |
| CZWI | $21.08 | -0.09% | $20.98 | $21.33 | $20.98 | 28.7K | $21.12 | 10/13 04:00 | |
| NUW | $13.07 | -0.38% | $13.20 | $13.21 | $13.01 | 28.7K | $13.13 | 10/13 04:00 | |
| FTPA | $8.07 | +0.11% | $8.07 | $8.08 | $8.06 | 28.6K | $8.07 | 10/13 04:00 | |
| FIW | $105.43 | +0.32% | $105.18 | $105.86 | $104.95 | 28.6K | $105.53 | 10/13 04:00 | |
| ATHpB | $17.57 | -0.43% | $17.59 | $17.98 | $17.25 | 28.6K | $17.68 | 10/13 04:00 | |
| NOMA | $1.53 | 0.00% | $1.51 | $1.86 | $1.50 | 28.6K | $1.66 | 10/13 04:00 | |
| CIMN | $24.88 | -0.48% | $25.08 | $25.08 | $24.86 | 28.6K | $24.94 | 10/13 04:00 | |
| ACRpD | $14.39 | -6.29% | $15.47 | $15.47 | $14.05 | 28.6K | $14.48 | 10/13 04:00 | |
| IBHJ | $25.65 | 0.00% | $25.57 | $25.65 | $25.49 | 28.5K | $25.61 | 10/13 04:00 | |
| LITP | $8.18 | -4.31% | $8.33 | $8.33 | $8.17 | 28.5K | $8.24 | 10/13 04:00 | |
| GSpA | $19.20 | -0.05% | $19.33 | $19.37 | $19.20 | 28.5K | $19.28 | 10/13 04:00 | |
| HTZWW | $0.87 | -2.53% | $0.86 | $0.95 | $0.85 | 28.5K | $0.87 | 10/13 04:00 | |
| FXH | $130.88 | +0.56% | $130.26 | $131.00 | $130.26 | 28.4K | $130.71 | 10/13 04:00 | |
| VSDB | $74.68 | +0.03% | $74.58 | $74.68 | $74.58 | 28.4K | $74.64 | 10/13 04:00 | |
| TSXD | $5.13 | +5.08% | $5.04 | $5.16 | $5.04 | 28.4K | $5.08 | 10/13 04:00 | |
| CBK | $31.07 | +0.58% | $30.82 | $31.61 | $30.82 | 28.4K | $31.28 | 10/13 04:00 | |
| BKCH | $63.57 | -1.62% | $64.67 | $64.88 | $63.26 | 28.4K | $63.94 | 10/13 04:00 | |
| THTA | $15.77 | -0.13% | $15.75 | $15.81 | $15.75 | 28.3K | $15.79 | 10/13 04:00 | |
| AGNCP | $24.54 | -0.12% | $24.67 | $24.67 | $24.51 | 28.3K | $24.56 | 10/13 04:00 | |
| ZEPP | $3.61 | -2.96% | $3.78 | $3.85 | $3.59 | 28.3K | $3.67 | 10/13 04:00 | |
| BLZRW | $0.30 | +7.07% | $0.30 | $0.30 | $0.28 | 28.3K | $0.30 | 10/13 04:00 | |
| DIG | $74.34 | +2.65% | $73.86 | $75.00 | $73.59 | 28.2K | $74.27 | 10/13 04:00 | |
| ABFL | $81.48 | -0.62% | $81.97 | $81.97 | $81.46 | 28.2K | $81.49 | 10/13 04:00 | |
| CHPS | $87.30 | -2.48% | $89.07 | $89.07 | $87.10 | 28.2K | $87.72 | 10/13 04:00 | |
| QQEW | $162.06 | -1.11% | $163.43 | $163.43 | $161.91 | 28.2K | $162.19 | 10/13 04:00 | |
| BLRX | $2.17 | -2.08% | $2.22 | $2.34 | $2.14 | 28.2K | $2.26 | 10/13 04:00 | |
| GOAI | $1.60 | -9.09% | $1.76 | $1.76 | $1.60 | 28.2K | $1.66 | 10/13 04:00 | |
| HNVR | $24.94 | +1.88% | $24.52 | $26.02 | $24.01 | 28.1K | $24.79 | 10/13 04:00 | |
| BUFT | $26.53 | +0.04% | $26.55 | $26.55 | $26.51 | 28.1K | $26.54 | 10/13 04:00 | |
| TDI | $46.22 | -0.34% | $46.33 | $46.43 | $46.14 | 28.1K | $46.30 | 10/13 04:00 | |
| BESS | $2.31 | +5.00% | $2.22 | $2.39 | $2.22 | 28.1K | $2.30 | 10/13 04:00 | |
| TACH | $10.54 | +0.05% | $10.54 | $10.54 | $10.53 | 28.1K | $10.54 | 10/13 04:00 | |
| OILU | $55.14 | +4.02% | $54.85 | $56.16 | $54.50 | 28.1K | $55.16 | 10/13 04:00 | |
| TSBK | $45.27 | +1.00% | $44.81 | $45.67 | $44.36 | 28.1K | $45.26 | 10/13 04:00 | |
| IMA | $4.25 | +0.24% | $4.29 | $4.29 | $4.00 | 28.1K | $4.20 | 10/13 04:00 | |
| QHY | $44.62 | +0.11% | $44.57 | $44.64 | $44.55 | 28.1K | $44.62 | 10/13 04:00 | |
| FLDB | $50.25 | -0.02% | $50.20 | $50.30 | $50.20 | 28.1K | $50.28 | 10/13 04:00 | |
| DMA | $7.46 | -0.27% | $7.50 | $7.55 | $7.43 | 28.0K | $7.52 | 10/13 04:00 | |
| SRV | $44.42 | -0.16% | $44.50 | $44.78 | $44.14 | 28.0K | $44.50 | 10/13 04:00 | |
| ESEA | $71.21 | -0.04% | $71.38 | $72.72 | $71.21 | 28.0K | $71.99 | 10/13 04:00 | |
| ETS | $1.43 | -4.03% | $1.56 | $1.63 | $1.39 | 28.0K | $1.43 | 10/13 04:00 | |
| VBCD | $73.49 | +0.09% | $73.37 | $73.54 | $73.34 | 27.9K | $73.46 | 10/13 04:00 | |
| VUSG | $67.46 | -0.75% | $67.70 | $67.78 | $67.37 | 27.9K | $67.61 | 10/13 04:00 | |
| ACNT | $13.55 | 0.00% | $13.51 | $13.73 | $13.48 | 27.9K | $13.57 | 10/13 04:00 | |
| BCD | $39.40 | +0.77% | $39.30 | $39.45 | $39.29 | 27.9K | $39.35 | 10/13 04:00 |