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 |
|---|---|---|---|---|---|---|---|---|---|
| USPX | $68.11 | -0.06% | $68.15 | $68.21 | $68.05 | 27.9K | $68.12 | 10/13 04:00 | |
| COE | $11.34 | -7.20% | $12.55 | $12.55 | $11.07 | 27.9K | $11.88 | 10/13 04:00 | |
| QQQU | $65.86 | +0.59% | $65.73 | $66.57 | $65.73 | 27.8K | $66.15 | 10/13 04:00 | |
| PAI | $11.32 | +0.18% | $11.31 | $11.39 | $11.31 | 27.8K | $11.34 | 10/13 04:00 | |
| ALBG | $3.66 | -5.43% | $3.58 | $3.74 | $3.54 | 27.8K | $3.62 | 10/13 04:00 | |
| PSApN | $13.58 | -0.33% | $13.68 | $13.68 | $13.51 | 27.7K | $13.60 | 10/13 04:00 | |
| CHR | $1.52 | +0.66% | $1.57 | $1.57 | $1.47 | 27.7K | $1.50 | 10/13 04:00 | |
| BLIV | $2.31 | -6.10% | $2.31 | $2.40 | $2.30 | 27.7K | $2.31 | 10/13 04:00 | |
| HOFT | $12.56 | +1.05% | $12.48 | $12.81 | $12.48 | 27.7K | $12.63 | 10/13 04:00 | |
| HYBB | $45.17 | +0.02% | $45.09 | $45.21 | $45.09 | 27.7K | $45.15 | 10/13 04:00 | |
| YDDL | $1.30 | -2.99% | $1.34 | $1.34 | $1.30 | 27.7K | $1.32 | 10/13 04:00 | |
| FDEM | $35.48 | -0.45% | $35.61 | $35.61 | $35.36 | 27.7K | $35.46 | 10/13 04:00 | |
| BRZU | $135.25 | -0.06% | $136.45 | $136.68 | $134.87 | 27.7K | $136.07 | 10/13 04:00 | |
| RGLO | $33.56 | -0.01% | $33.56 | $33.62 | $33.50 | 27.6K | $33.59 | 10/13 04:00 | |
| HYGH | $85.46 | +0.12% | $85.40 | $85.50 | $85.37 | 27.6K | $85.45 | 10/13 04:00 | |
| ADSE | $9.80 | +1.45% | $9.48 | $9.87 | $9.25 | 27.5K | $9.48 | 10/13 04:00 | |
| ACV | $24.97 | +0.40% | $24.92 | $24.97 | $24.76 | 27.5K | $24.88 | 10/13 04:00 | |
| BABU | $9.14 | -1.26% | $9.05 | $9.20 | $8.96 | 27.5K | $9.10 | 10/13 04:00 | |
| ALTL | $43.13 | -2.09% | $43.84 | $43.84 | $43.05 | 27.4K | $43.19 | 10/13 04:00 | |
| NHYM | $22.99 | +0.26% | $22.94 | $23.03 | $22.86 | 27.3K | $22.93 | 10/13 04:00 | |
| BKHAU | $13.01 | +2.68% | $12.64 | $15.90 | $12.64 | 27.3K | $13.87 | 10/13 04:00 | |
| VAIE | $24.74 | +0.12% | $24.73 | $24.82 | $24.70 | 27.3K | $24.78 | 10/13 04:00 | |
| MAYW | $35.76 | 0.00% | $35.79 | $35.81 | $35.76 | 27.3K | $35.79 | 10/13 04:00 | |
| ETO | $30.37 | -0.10% | $30.44 | $30.52 | $30.25 | 27.3K | $30.39 | 10/13 04:00 | |
| GLQ | $7.60 | -0.65% | $7.63 | $7.66 | $7.59 | 27.2K | $7.62 | 10/13 04:00 | |
| GWX | $45.26 | -0.66% | $45.41 | $45.41 | $45.10 | 27.2K | $45.20 | 10/13 04:00 | |
| ICOP | $54.46 | -0.03% | $54.41 | $54.57 | $54.26 | 27.2K | $54.42 | 10/13 04:00 | |
| SLJY | $27.55 | -1.64% | $27.88 | $27.88 | $27.44 | 27.2K | $27.64 | 10/13 04:00 | |
| NAMI | $2.18 | -0.46% | $2.18 | $2.19 | $2.09 | 27.1K | $2.14 | 10/13 04:00 | |
| GTERR | $0.09 | — | $0.09 | $0.10 | $0.08 | 27.1K | $0.09 | 10/13 04:00 | |
| SGU | $13.11 | +0.92% | $13.05 | $13.13 | $13.01 | 27.1K | $13.06 | 10/13 04:00 | |
| EQL | $51.71 | +0.41% | $51.52 | $51.74 | $51.52 | 27.1K | $51.66 | 10/13 04:00 | |
| KWY | $9.46 | +0.64% | $9.40 | $9.49 | $9.32 | 27.1K | $9.42 | 10/13 04:00 | |
| BVAL | $31.82 | +0.26% | $31.81 | $31.84 | $31.80 | 27.0K | $31.82 | 10/13 04:00 | |
| MFApB | $17.16 | -0.46% | $17.31 | $17.41 | $17.10 | 27.0K | $17.26 | 10/13 04:00 | |
| SOHU | $12.54 | -1.57% | $12.74 | $12.74 | $12.50 | 27.0K | $12.63 | 10/13 04:00 | |
| CFGpH | $24.85 | -0.68% | $24.96 | $25.04 | $24.71 | 27.0K | $24.91 | 10/13 04:00 | |
| ACON | $2.25 | -4.06% | $2.34 | $2.35 | $2.22 | 27.0K | $2.30 | 10/13 04:00 | |
| KTCC | $2.06 | -2.83% | $2.11 | $2.15 | $2.04 | 26.9K | $2.10 | 10/13 04:00 | |
| FVNNU | $26.70 | +6.89% | $22.51 | $49.00 | $19.04 | 26.9K | $30.44 | 10/13 04:00 | |
| EFIV | $75.35 | -0.04% | $75.42 | $75.44 | $75.23 | 26.9K | $75.32 | 10/13 04:00 | |
| NIHI | $50.63 | -0.22% | $50.78 | $50.87 | $50.63 | 26.9K | $50.73 | 10/13 04:00 | |
| ATRA | $9.38 | -1.05% | $9.42 | $9.58 | $8.99 | 26.8K | $9.27 | 10/13 04:00 | |
| BUFM | $41.21 | +0.01% | $41.18 | $41.27 | $41.14 | 26.8K | $41.17 | 10/13 04:00 | |
| EUM | $15.89 | +1.08% | $15.78 | $15.89 | $15.78 | 26.8K | $15.87 | 10/13 04:00 | |
| RSIT | $21.61 | -0.18% | $21.68 | $21.69 | $21.58 | 26.8K | $21.64 | 10/13 04:00 | |
| PSApQ | $13.74 | -1.08% | $13.81 | $13.85 | $13.74 | 26.8K | $13.82 | 10/13 04:00 | |
| SDMF | $27.75 | +0.60% | $27.77 | $27.79 | $27.72 | 26.8K | $27.79 | 10/13 04:00 | |
| PPI | $20.40 | -0.05% | $20.44 | $20.49 | $20.39 | 26.8K | $20.44 | 10/13 04:00 | |
| ALAI | $46.48 | -1.46% | $46.96 | $46.96 | $46.35 | 26.8K | $46.51 | 10/13 04:00 |