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 |
|---|---|---|---|---|---|---|---|---|---|
| RNRpF | $18.90 | -0.63% | $19.12 | $19.23 | $18.87 | 19.5K | $19.05 | 10/13 04:00 | |
| HTT | $2.25 | -0.88% | $2.26 | $2.28 | $2.23 | 19.5K | $2.26 | 10/13 04:00 | |
| CHSCL | $25.06 | +0.04% | $25.05 | $25.15 | $25.03 | 19.5K | $25.08 | 10/13 04:00 | |
| MLP | $15.25 | +2.83% | $14.92 | $15.55 | $14.92 | 19.5K | $15.22 | 10/13 04:00 | |
| MMSD | $24.83 | +0.24% | $24.78 | $24.83 | $24.76 | 19.4K | $24.79 | 10/13 04:00 | |
| SRJN | $21.13 | +0.48% | $21.29 | $21.41 | $21.13 | 19.4K | $21.24 | 10/13 04:00 | |
| PSH | $49.00 | -0.01% | $48.95 | $49.03 | $48.95 | 19.4K | $48.99 | 10/13 04:00 | |
| CICB | $24.54 | +0.08% | $24.51 | $24.54 | $24.41 | 19.4K | $24.49 | 10/13 04:00 | |
| FXZ | $77.59 | -0.32% | $77.55 | $77.87 | $77.53 | 19.4K | $77.62 | 10/13 04:00 | |
| SFY | $155.65 | -0.47% | $156.32 | $156.32 | $155.52 | 19.4K | $155.85 | 10/13 04:00 | |
| SIOO | $19.77 | -0.15% | $19.79 | $19.83 | $19.76 | 19.3K | $19.79 | 10/13 04:00 | |
| PRTS | $8.67 | +0.35% | $8.53 | $8.79 | $8.53 | 19.3K | $8.63 | 10/13 04:00 | |
| ANGU | $25.73 | -0.18% | $25.78 | $25.78 | $25.70 | 19.3K | $25.72 | 10/13 04:00 | |
| USLV | $13.43 | -1.78% | $13.64 | $13.64 | $13.41 | 19.3K | $13.51 | 10/13 04:00 | |
| WTIU | $27.13 | +4.15% | $27.15 | $27.58 | $26.81 | 19.3K | $27.14 | 10/13 04:00 | |
| RITMpE | $23.83 | -0.10% | $23.85 | $23.85 | $23.75 | 19.3K | $23.79 | 10/13 04:00 | |
| RIBBU | $16.65 | +4.06% | $12.31 | $23.95 | $12.31 | 19.3K | $17.74 | 10/13 04:00 | |
| TCAL | $22.55 | +0.58% | $22.49 | $22.57 | $22.49 | 19.3K | $22.54 | 10/13 04:00 | |
| PSIL | $21.25 | -2.37% | $21.98 | $21.98 | $21.12 | 19.2K | $21.43 | 10/13 04:00 | |
| JAPN | $26.24 | +0.36% | $26.32 | $26.32 | $26.18 | 19.2K | $26.22 | 10/13 04:00 | |
| RDYY | $15.53 | -0.38% | $15.55 | $15.69 | $14.85 | 19.2K | $15.28 | 10/13 04:00 | |
| HEDJ | $55.29 | +0.11% | $55.31 | $55.49 | $55.23 | 19.2K | $55.32 | 10/13 04:00 | |
| CHSCM | $23.03 | -0.05% | $23.11 | $23.26 | $23.02 | 19.2K | $23.09 | 10/13 04:00 | |
| OSCV | $39.83 | +0.30% | $39.75 | $39.97 | $39.75 | 19.2K | $39.90 | 10/13 04:00 | |
| FLNT | $2.81 | -0.71% | $2.80 | $2.93 | $2.76 | 19.2K | $2.80 | 10/13 04:00 | |
| ADAMO | $24.21 | +0.10% | $24.19 | $24.26 | $24.19 | 19.1K | $24.22 | 10/13 04:00 | |
| AFRI | $12.76 | +0.31% | $12.88 | $13.48 | $12.73 | 19.1K | $12.84 | 10/13 04:00 | |
| YXT | $2.04 | -1.92% | $2.10 | $2.19 | $2.00 | 19.1K | $2.06 | 10/13 04:00 | |
| SONM | $3.56 | -2.31% | $3.60 | $3.82 | $3.55 | 19.1K | $3.69 | 10/13 04:00 | |
| RSSY | $26.97 | +0.30% | $26.93 | $27.00 | $26.89 | 19.1K | $26.95 | 10/13 04:00 | |
| EONR.WS | $0.08 | — | $0.07 | $0.10 | $0.06 | 19.1K | $0.08 | 10/13 04:00 | |
| ACES | $27.12 | -1.31% | $27.39 | $27.42 | $27.11 | 19.0K | $27.27 | 10/13 04:00 | |
| OZKAP | $14.98 | +0.20% | $14.99 | $15.04 | $14.95 | 19.0K | $14.98 | 10/13 04:00 | |
| GHC | $1,177.21 | +0.35% | $1,170.00 | $1,187.30 | $1,169.00 | 19.0K | $1,179.95 | 10/13 04:00 | |
| BHRpB | $11.52 | +4.30% | $11.00 | $11.57 | $10.60 | 19.0K | $11.31 | 10/13 04:00 | |
| DSPY | $67.07 | -0.12% | $67.24 | $67.24 | $67.05 | 19.0K | $67.11 | 10/13 04:00 | |
| JHLN | $24.45 | +0.14% | $24.45 | $24.50 | $24.45 | 19.0K | $24.48 | 10/13 04:00 | |
| TPSC | $45.29 | +0.11% | $45.24 | $45.42 | $45.24 | 19.0K | $45.34 | 10/13 04:00 | |
| HBANL | $24.70 | +0.16% | $24.66 | $24.75 | $24.66 | 19.0K | $24.71 | 10/13 04:00 | |
| SWAG | $1.37 | -1.44% | $1.39 | $1.45 | $1.36 | 19.0K | $1.37 | 10/13 04:00 | |
| XMAG | $25.88 | -0.15% | $25.95 | $25.95 | $25.80 | 18.9K | $25.88 | 10/13 04:00 | |
| PFDE | $28.50 | -0.49% | $28.61 | $28.61 | $28.45 | 18.9K | $28.51 | 10/13 04:00 | |
| SLVX | $13.45 | -2.02% | $13.53 | $13.56 | $13.38 | 18.9K | $13.48 | 10/13 04:00 | |
| BCG | $1.03 | -1.90% | $1.03 | $1.04 | $1.01 | 18.9K | $1.03 | 10/13 04:00 | |
| HCRB | $33.46 | +0.09% | $33.43 | $33.47 | $33.43 | 18.9K | $33.45 | 10/13 04:00 | |
| GDMN | $83.32 | -1.41% | $83.89 | $83.96 | $83.08 | 18.9K | $83.66 | 10/13 04:00 | |
| FCUV | $3.97 | -4.80% | $4.12 | $4.25 | $3.88 | 18.8K | $4.00 | 10/13 04:00 | |
| INKT | $10.53 | -1.77% | $10.90 | $11.24 | $10.36 | 18.8K | $10.64 | 10/13 04:00 | |
| MGRB | $15.52 | +0.03% | $15.50 | $15.62 | $15.35 | 18.8K | $15.51 | 10/13 04:00 | |
| TAOP | $0.40 | -5.24% | $0.38 | $0.42 | $0.38 | 18.8K | $0.40 | 10/13 04:00 |