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 |
|---|---|---|---|---|---|---|---|---|---|
| AEHL | $9.27 | -6.08% | $9.87 | $10.28 | $9.18 | 23.2K | $9.82 | 10/13 04:00 | |
| DUNK | $29.61 | +0.13% | $29.87 | $29.89 | $29.51 | 23.2K | $29.64 | 10/13 04:00 | |
| SMXWW | $0.01 | — | $0.01 | $0.01 | $0.01 | 23.2K | $0.01 | 10/13 04:00 | |
| XTWY | $33.09 | +0.06% | $33.11 | $33.13 | $33.05 | 23.2K | $33.10 | 10/13 04:00 | |
| EXUS | $27.64 | -0.87% | $27.65 | $28.61 | $27.62 | 23.2K | $27.85 | 10/13 04:00 | |
| USXF | $68.40 | -0.96% | $68.79 | $68.88 | $68.30 | 23.2K | $68.45 | 10/13 04:00 | |
| CRD.B | $11.85 | -1.41% | $11.92 | $12.33 | $11.60 | 23.2K | $12.00 | 10/13 04:00 | |
| DOYU | $3.95 | -0.50% | $3.99 | $4.02 | $3.86 | 23.1K | $3.94 | 10/13 04:00 | |
| LGI | $17.08 | -0.12% | $17.13 | $17.17 | $17.06 | 23.1K | $17.12 | 10/13 04:00 | |
| COYY | $14.03 | +0.11% | $14.04 | $14.11 | $14.00 | 23.1K | $14.04 | 10/13 04:00 | |
| BDRY | $13.65 | -1.73% | $13.84 | $13.84 | $13.57 | 23.1K | $13.64 | 10/13 04:00 | |
| ASEA | $20.27 | +0.10% | $20.26 | $20.35 | $20.18 | 23.1K | $20.22 | 10/13 04:00 | |
| IMC | $7.03 | -2.36% | $7.11 | $7.20 | $6.92 | 23.1K | $7.00 | 10/13 04:00 | |
| ROC | $3.91 | +0.77% | $3.87 | $4.06 | $3.85 | 23.1K | $3.93 | 10/13 04:00 | |
| FRI | $29.77 | +0.92% | $29.49 | $29.77 | $29.40 | 23.1K | $29.63 | 10/13 04:00 | |
| SPMC | $7.70 | -1.79% | $7.90 | $7.97 | $7.67 | 23.1K | $7.71 | 10/13 04:00 | |
| TRIB | $6.56 | -4.30% | $7.09 | $7.69 | $6.53 | 23.0K | $7.27 | 10/13 04:00 | |
| EVI | $18.64 | -2.51% | $19.20 | $19.33 | $18.59 | 23.0K | $18.88 | 10/13 04:00 | |
| QRHC | $1.38 | 0.00% | $1.36 | $1.38 | $1.35 | 23.0K | $1.35 | 10/13 04:00 | |
| SCEP | $25.20 | +0.16% | $25.19 | $25.23 | $25.15 | 23.0K | $25.17 | 10/13 04:00 | |
| BSSX | $24.25 | +0.17% | $24.19 | $24.29 | $24.18 | 23.0K | $24.23 | 10/13 04:00 | |
| IMRN | $1.04 | -3.70% | $1.05 | $1.06 | $1.02 | 22.9K | $1.05 | 10/13 04:00 | |
| EMO | $51.47 | +0.55% | $51.26 | $52.00 | $51.25 | 22.9K | $51.58 | 10/13 04:00 | |
| BBGI | $9.42 | -6.08% | $9.97 | $9.97 | $9.09 | 22.9K | $9.39 | 10/13 04:00 | |
| PKW | $147.90 | +0.34% | $147.52 | $148.54 | $147.52 | 22.9K | $148.08 | 10/13 04:00 | |
| IONR | $2.84 | -2.74% | $2.87 | $2.95 | $2.84 | 22.9K | $2.86 | 10/13 04:00 | |
| IBIM | $23.62 | +0.02% | $23.63 | $23.64 | $23.62 | 22.9K | $23.63 | 10/13 04:00 | |
| CLIR | $2.96 | -7.79% | $3.20 | $3.23 | $2.92 | 22.9K | $3.08 | 10/13 04:00 | |
| TRPA | $39.05 | +0.13% | $39.03 | $39.05 | $38.90 | 22.9K | $39.01 | 10/13 04:00 | |
| BLST | $24.42 | 0.00% | $24.41 | $24.42 | $24.41 | 22.8K | $24.42 | 10/13 04:00 | |
| FOCT | $54.70 | +0.05% | $54.60 | $54.72 | $54.60 | 22.8K | $54.66 | 10/13 04:00 | |
| KFFB | $5.74 | -0.17% | $5.87 | $6.05 | $5.70 | 22.8K | $5.84 | 10/13 04:00 | |
| HFGM | $31.77 | +0.13% | $31.80 | $31.87 | $31.69 | 22.8K | $31.77 | 10/13 04:00 | |
| DJP | $52.51 | +0.38% | $52.57 | $52.76 | $52.51 | 22.8K | $52.63 | 10/13 04:00 | |
| NAZ | $10.67 | +0.09% | $10.64 | $10.75 | $10.60 | 22.8K | $10.65 | 10/13 04:00 | |
| SKIL | $6.26 | +2.45% | $6.09 | $6.39 | $6.06 | 22.8K | $6.22 | 10/13 04:00 | |
| WLKP | $21.08 | -0.52% | $21.01 | $21.18 | $21.01 | 22.8K | $21.07 | 10/13 04:00 | |
| OCTH | $24.00 | -0.08% | $24.00 | $24.03 | $23.96 | 22.7K | $23.97 | 10/13 04:00 | |
| PEBK | $44.61 | +1.90% | $44.01 | $44.82 | $43.90 | 22.7K | $44.38 | 10/13 04:00 | |
| SBIO | $53.85 | -2.16% | $54.88 | $54.90 | $53.74 | 22.7K | $54.29 | 10/13 04:00 | |
| BHFAM | $9.56 | -1.44% | $9.61 | $9.67 | $9.56 | 22.7K | $9.63 | 10/13 04:00 | |
| FFOG | $52.03 | -1.11% | $52.63 | $52.63 | $51.96 | 22.7K | $52.18 | 10/13 04:00 | |
| MRDN | $11.18 | +0.81% | $11.20 | $11.25 | $11.10 | 22.6K | $11.17 | 10/13 04:00 | |
| HAUZ | $20.92 | -0.71% | $20.94 | $21.00 | $20.90 | 22.6K | $20.94 | 10/13 04:00 | |
| WLDR | $46.63 | -0.69% | $47.49 | $47.49 | $46.51 | 22.6K | $46.68 | 10/13 04:00 | |
| AMAX | $7.50 | +0.47% | $7.45 | $7.51 | $7.45 | 22.6K | $7.49 | 10/13 04:00 | |
| NVYY | $10.97 | -1.61% | $11.05 | $11.10 | $10.96 | 22.5K | $11.00 | 10/13 04:00 | |
| BIS | $11.74 | +1.86% | $11.61 | $11.79 | $11.58 | 22.5K | $11.69 | 10/13 04:00 | |
| AMZA | $48.30 | +0.31% | $48.38 | $48.66 | $48.17 | 22.5K | $48.33 | 10/13 04:00 | |
| LOAN | $3.39 | -1.17% | $3.43 | $3.43 | $3.35 | 22.5K | $3.39 | 10/13 04:00 |