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 |
|---|---|---|---|---|---|---|---|---|---|
| GQQQ | $36.52 | -0.45% | $36.58 | $36.62 | $36.49 | 26.7K | $36.56 | 10/13 04:00 | |
| AMUU | $262.29 | -4.86% | $266.56 | $266.56 | $256.07 | 26.7K | $261.05 | 10/13 04:00 | |
| MMCA | $20.63 | +0.19% | $20.56 | $20.63 | $20.51 | 26.7K | $20.56 | 10/13 04:00 | |
| IGA | $10.00 | +0.30% | $9.92 | $10.04 | $9.92 | 26.6K | $9.97 | 10/13 04:00 | |
| KSMH | $27.86 | -5.52% | $28.25 | $28.25 | $27.69 | 26.6K | $27.86 | 10/13 04:00 | |
| QGRO | $118.70 | -0.57% | $119.12 | $119.12 | $118.60 | 26.6K | $118.80 | 10/13 04:00 | |
| BEPI | $15.30 | -0.78% | $15.42 | $15.42 | $15.30 | 26.6K | $15.32 | 10/13 04:00 | |
| CVNY | $16.66 | -5.04% | $17.56 | $17.79 | $16.65 | 26.6K | $17.10 | 10/13 04:00 | |
| SYLD | $82.12 | +0.23% | $81.99 | $82.42 | $81.87 | 26.6K | $82.27 | 10/13 04:00 | |
| AHLpD | $17.40 | -1.42% | $17.63 | $17.76 | $17.40 | 26.6K | $17.47 | 10/13 04:00 | |
| CFBK | $33.98 | +0.41% | $33.86 | $34.26 | $33.86 | 26.6K | $34.11 | 10/13 04:00 | |
| EPS | $81.62 | 0.00% | $81.67 | $81.83 | $81.52 | 26.5K | $81.63 | 10/13 04:00 | |
| KAMO | $23.98 | 0.00% | $23.95 | $24.00 | $23.95 | 26.5K | $23.98 | 10/13 04:00 | |
| TLPH | $1.08 | 0.00% | $1.09 | $1.10 | $1.08 | 26.5K | $1.09 | 10/13 04:00 | |
| CGHY | $24.51 | -0.04% | $24.45 | $24.51 | $24.45 | 26.5K | $24.50 | 10/13 04:00 | |
| BGLC | $1.39 | +7.72% | $1.27 | $1.39 | $1.27 | 26.5K | $1.44 | 10/13 04:00 | |
| GNTA | $0.76 | -3.22% | $0.75 | $0.76 | $0.74 | 26.5K | $0.75 | 10/13 04:00 | |
| AMJB | $34.94 | +0.11% | $34.95 | $35.03 | $34.91 | 26.5K | $34.94 | 10/13 04:00 | |
| TDSpU | $19.05 | -1.45% | $19.35 | $19.40 | $19.05 | 26.5K | $19.22 | 10/13 04:00 | |
| KOCT | $37.69 | -0.19% | $37.73 | $37.79 | $37.65 | 26.4K | $37.73 | 10/13 04:00 | |
| MCAH | $10.05 | 0.00% | $10.04 | $10.05 | $10.04 | 26.4K | $10.04 | 10/13 04:00 | |
| DXIV | $71.29 | -0.64% | $71.70 | $71.71 | $71.21 | 26.4K | $71.55 | 10/13 04:00 | |
| PGHY | $19.04 | -0.05% | $19.05 | $19.13 | $19.02 | 26.4K | $19.06 | 10/13 04:00 | |
| HYGW | $28.08 | +0.09% | $27.96 | $28.10 | $27.96 | 26.4K | $28.06 | 10/13 04:00 | |
| DFSE | $47.89 | -0.87% | $48.41 | $48.42 | $47.89 | 26.4K | $48.08 | 10/13 04:00 | |
| FBT | $263.90 | -0.57% | $265.82 | $266.10 | $263.53 | 26.4K | $264.34 | 10/13 04:00 | |
| AHTpD | $3.97 | -0.50% | $4.15 | $4.40 | $3.50 | 26.4K | $3.91 | 10/13 04:00 | |
| SPCL | $19.87 | -4.24% | $21.09 | $21.09 | $19.80 | 26.3K | $20.59 | 10/13 04:00 | |
| TMUSI | $18.04 | +0.89% | $17.81 | $18.34 | $17.77 | 26.3K | $17.97 | 10/13 04:00 | |
| NBIE | $26.46 | 0.00% | $26.49 | $26.51 | $26.44 | 26.3K | $26.49 | 10/13 04:00 | |
| AMGR | $25.95 | -0.28% | $25.96 | $25.99 | $25.95 | 26.3K | $25.98 | 10/13 04:00 | |
| TAIL | $9.76 | 0.00% | $9.75 | $9.76 | $9.75 | 26.2K | $9.76 | 10/13 04:00 | |
| CXIIU | $10.65 | — | $10.75 | $10.75 | $10.65 | 26.2K | $10.69 | 10/13 04:00 | |
| PCLA | $6.06 | -8.39% | $6.55 | $6.70 | $6.06 | 26.2K | $6.35 | 10/13 04:00 | |
| PIZ | $50.79 | -0.33% | $50.87 | $50.99 | $50.70 | 26.1K | $50.84 | 10/13 04:00 | |
| CSTE | $2.76 | -3.16% | $2.85 | $2.85 | $2.73 | 26.1K | $2.78 | 10/13 04:00 | |
| ELOX | $13.89 | +1.09% | $14.01 | $14.62 | $13.82 | 26.1K | $14.29 | 10/13 04:00 | |
| TXUE | $34.53 | -0.07% | $34.52 | $34.63 | $34.48 | 26.1K | $34.56 | 10/13 04:00 | |
| PSEP | $47.38 | -0.01% | $47.29 | $47.44 | $47.29 | 26.1K | $47.40 | 10/13 04:00 | |
| SDOT | $8.98 | -1.10% | $9.13 | $9.29 | $8.92 | 26.1K | $9.07 | 10/13 04:00 | |
| QTI | $2.60 | -2.99% | $2.62 | $2.71 | $2.56 | 26.0K | $2.62 | 10/13 04:00 | |
| JUSA | $69.83 | -0.01% | $69.85 | $69.91 | $69.73 | 26.0K | $69.79 | 10/13 04:00 | |
| NDLS | $14.20 | -0.14% | $14.26 | $14.55 | $14.00 | 26.0K | $14.17 | 10/13 04:00 | |
| RFDA | $71.92 | +0.21% | $71.81 | $71.92 | $71.81 | 26.0K | $71.88 | 10/13 04:00 | |
| METW | $29.63 | +4.11% | $29.43 | $30.00 | $29.43 | 26.0K | $29.70 | 10/13 04:00 | |
| UFEB | $39.88 | +0.03% | $39.88 | $39.89 | $39.86 | 26.0K | $39.87 | 10/13 04:00 | |
| USL | $60.28 | +2.07% | $60.00 | $60.66 | $60.00 | 25.9K | $60.48 | 10/13 04:00 | |
| CHSCN | $24.00 | -0.17% | $24.10 | $24.22 | $23.93 | 25.9K | $24.06 | 10/13 04:00 | |
| KUST | $3.89 | -2.02% | $3.99 | $3.99 | $3.55 | 25.9K | $3.84 | 10/13 04:00 | |
| AFOS | $45.60 | -0.85% | $45.80 | $45.93 | $45.53 | 25.9K | $45.69 | 10/13 04:00 |