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 |
|---|---|---|---|---|---|---|---|---|---|
| CHCI | $18.44 | -1.44% | $18.95 | $19.00 | $18.17 | 21.8K | $18.46 | 10/13 04:00 | |
| NEGG | $11.35 | -1.99% | $11.63 | $11.80 | $11.12 | 21.7K | $11.41 | 10/13 04:00 | |
| DIEM | $42.60 | -0.68% | $42.64 | $42.74 | $42.55 | 21.7K | $42.65 | 10/13 04:00 | |
| FLIA | $20.06 | -0.10% | $20.06 | $20.07 | $20.05 | 21.7K | $20.05 | 10/13 04:00 | |
| IBIK | $24.08 | +0.10% | $24.00 | $24.08 | $24.00 | 21.7K | $24.06 | 10/13 04:00 | |
| CURE | $136.78 | +1.96% | $135.67 | $136.78 | $134.25 | 21.6K | $135.70 | 10/13 04:00 | |
| DSC | $5.06 | -8.66% | $5.49 | $5.58 | $5.00 | 21.6K | $5.20 | 10/13 04:00 | |
| LTCC | $15.26 | -0.76% | $15.64 | $15.64 | $15.12 | 21.6K | $15.24 | 10/13 04:00 | |
| UGLD | $19.90 | -0.90% | $19.91 | $19.91 | $19.78 | 21.6K | $19.86 | 10/13 04:00 | |
| KTEC | $11.61 | -1.69% | $11.63 | $11.65 | $11.57 | 21.5K | $11.62 | 10/13 04:00 | |
| MTNB | $2.74 | -4.53% | $2.85 | $2.85 | $2.70 | 21.5K | $2.73 | 10/13 04:00 | |
| FBGL | $3.46 | -0.57% | $3.50 | $3.68 | $3.40 | 21.5K | $3.51 | 10/13 04:00 | |
| GTEN | $10.42 | -0.01% | $10.41 | $10.43 | $10.41 | 21.5K | $10.42 | 10/13 04:00 | |
| JSML | $86.79 | -0.79% | $87.39 | $87.55 | $86.69 | 21.5K | $86.97 | 10/13 04:00 | |
| KEYpI | $25.06 | -0.12% | $25.04 | $25.13 | $25.04 | 21.4K | $25.09 | 10/13 04:00 | |
| THOR | $25.02 | -0.29% | $25.09 | $25.09 | $24.99 | 21.4K | $25.05 | 10/13 04:00 | |
| BERZ | $16.87 | +3.08% | $16.71 | $16.98 | $16.58 | 21.4K | $16.91 | 10/13 04:00 | |
| MGRE | $20.93 | -0.38% | $21.01 | $21.12 | $20.93 | 21.4K | $21.01 | 10/13 04:00 | |
| TMUSZ | $17.94 | +0.06% | $17.79 | $18.26 | $17.78 | 21.4K | $17.91 | 10/13 04:00 | |
| WEYS | $52.43 | +1.88% | $51.73 | $52.96 | $51.58 | 21.4K | $52.31 | 10/13 04:00 | |
| SHPH | $5.45 | +2.25% | $5.36 | $5.65 | $5.36 | 21.4K | $5.49 | 10/13 04:00 | |
| GIND | $23.58 | +0.74% | $23.60 | $23.62 | $23.58 | 21.4K | $23.62 | 10/13 04:00 | |
| EPSM | $1.14 | +0.44% | $1.18 | $1.18 | $1.13 | 21.4K | $1.16 | 10/13 04:00 | |
| FLCA | $53.10 | +0.64% | $52.82 | $53.17 | $52.78 | 21.4K | $53.05 | 10/13 04:00 | |
| SFpC | $19.91 | -1.19% | $20.27 | $20.27 | $19.85 | 21.3K | $20.02 | 10/13 04:00 | |
| MKTW | $19.20 | -0.26% | $19.19 | $19.66 | $19.19 | 21.3K | $19.41 | 10/13 04:00 | |
| ASHS | $38.63 | -2.02% | $38.72 | $38.72 | $38.49 | 21.3K | $38.58 | 10/13 04:00 | |
| YDKG | $0.89 | +3.01% | $0.86 | $0.91 | $0.84 | 21.2K | $0.85 | 10/13 04:00 | |
| AMCI | $2.56 | -7.91% | $2.83 | $2.85 | $2.55 | 21.2K | $2.71 | 10/13 04:00 | |
| AHMA | $1.25 | -2.34% | $1.28 | $1.30 | $1.25 | 21.2K | $1.27 | 10/13 04:00 | |
| IBBQ | $34.25 | -1.07% | $34.66 | $34.69 | $34.23 | 21.2K | $34.42 | 10/13 04:00 | |
| QQQT | $18.06 | -0.64% | $18.09 | $18.09 | $18.03 | 21.2K | $18.05 | 10/13 04:00 | |
| CTAP | $30.81 | +1.58% | $30.97 | $31.06 | $30.81 | 21.2K | $30.93 | 10/13 04:00 | |
| EXOD | $6.06 | -2.42% | $6.27 | $6.31 | $6.06 | 21.2K | $6.17 | 10/13 04:00 | |
| TRFM | $59.61 | -1.83% | $60.80 | $60.80 | $59.53 | 21.1K | $59.78 | 10/13 04:00 | |
| SRBK | $18.61 | +3.71% | $17.99 | $18.65 | $17.88 | 21.1K | $18.50 | 10/13 04:00 | |
| ODYS | $2.64 | +3.53% | $2.60 | $2.69 | $2.56 | 21.1K | $2.62 | 10/13 04:00 | |
| ASMG | $46.11 | -3.30% | $48.28 | $48.28 | $46.11 | 21.1K | $46.70 | 10/13 04:00 | |
| PSApH | $19.88 | -0.50% | $20.04 | $20.06 | $19.88 | 21.1K | $19.97 | 10/13 04:00 | |
| GRVY | $66.86 | -0.01% | $66.87 | $67.46 | $66.13 | 21.1K | $66.90 | 10/13 04:00 | |
| MYSE | $1.65 | -7.30% | $1.82 | $1.82 | $1.65 | 21.1K | $1.70 | 10/13 04:00 | |
| BGLD | $16.39 | -0.64% | $16.47 | $16.47 | $16.33 | 21.1K | $16.38 | 10/13 04:00 | |
| LMTL | $29.34 | +0.98% | $29.46 | $29.75 | $29.30 | 21.1K | $29.49 | 10/13 04:00 | |
| ALP | $3.80 | -4.28% | $3.92 | $3.99 | $3.75 | 21.1K | $3.85 | 10/13 04:00 | |
| ISHG | $73.45 | -0.31% | $73.56 | $73.61 | $73.37 | 21.0K | $73.47 | 10/13 04:00 | |
| VS | $1.04 | -0.95% | $1.04 | $1.06 | $1.00 | 21.0K | $1.04 | 10/13 04:00 | |
| WRBpH | $14.21 | -0.77% | $14.21 | $14.65 | $14.14 | 21.0K | $14.29 | 10/13 04:00 | |
| BACpE | $18.62 | +0.05% | $18.52 | $18.65 | $18.50 | 21.0K | $18.60 | 10/13 04:00 | |
| XLFI | $23.28 | +0.31% | $23.12 | $23.35 | $23.12 | 21.0K | $23.30 | 10/13 04:00 | |
| TPGXL | $20.45 | -0.41% | $20.37 | $20.58 | $20.31 | 20.9K | $20.41 | 10/13 04:00 |