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 12584 个
| 标的 | 收盘 | 涨跌 | 开盘 | 最高 | 最低 | 成交量 | VWAP | 更新时间 | 7d走势 |
|---|---|---|---|---|---|---|---|---|---|
| SPTU | $25.04 | +0.04% | $25.04 | $25.04 | $25.04 | 22.8K | $25.04 | 10/14 04:00 | |
| PTNQ | $89.66 | -0.33% | $89.11 | $89.68 | $89.11 | 22.8K | $89.54 | 10/14 04:00 | |
| NVA.WS | $7.50 | +12.78% | $6.95 | $10.08 | $6.95 | 22.8K | $8.22 | 10/14 04:00 | |
| ONCHW | $0.40 | — | $0.40 | $0.40 | $0.40 | 22.8K | $0.40 | 10/14 04:00 | |
| WETH | $0.98 | -1.23% | $0.99 | $1.02 | $0.98 | 22.8K | $0.99 | 10/14 04:00 | |
| GLRY | $37.88 | -0.24% | $37.90 | $37.90 | $37.41 | 22.8K | $37.83 | 10/14 04:00 | |
| PFH | $14.82 | +1.79% | $14.62 | $14.85 | $14.51 | 22.8K | $14.72 | 10/14 04:00 | |
| KTEC | $11.61 | 0.00% | $11.56 | $11.62 | $11.51 | 22.7K | $11.58 | 10/14 04:00 | |
| QQEW | $161.30 | -0.47% | $160.28 | $161.32 | $160.00 | 22.7K | $160.83 | 10/14 04:00 | |
| MYSE | $1.65 | 0.00% | $1.69 | $1.74 | $1.62 | 22.7K | $1.67 | 10/14 04:00 | |
| FMNY | $24.96 | +0.53% | $24.87 | $25.00 | $24.87 | 22.7K | $24.92 | 10/14 04:00 | |
| DSS | $0.62 | +2.44% | $0.62 | $0.62 | $0.60 | 22.7K | $0.61 | 10/14 04:00 | |
| AMYY | $13.05 | +0.42% | $12.92 | $13.05 | $12.86 | 22.6K | $12.94 | 10/14 04:00 | |
| NKSH | $43.20 | -0.41% | $43.43 | $43.45 | $42.75 | 22.6K | $43.18 | 10/14 04:00 | |
| FPFD | $20.50 | +0.27% | $20.46 | $20.50 | $20.44 | 22.6K | $20.47 | 10/14 04:00 | |
| NSAIR | $0.15 | +5.57% | $0.14 | $0.15 | $0.14 | 22.6K | $0.14 | 10/14 04:00 | |
| TIPZ | $49.85 | -0.08% | $49.85 | $49.86 | $49.81 | 22.6K | $49.85 | 10/14 04:00 | |
| BLIV | $2.30 | -0.43% | $2.31 | $2.47 | $2.30 | 22.5K | $2.32 | 10/14 04:00 | |
| BRFH | $0.69 | -7.69% | $0.73 | $0.73 | $0.66 | 22.5K | $0.71 | 10/14 04:00 | |
| BLST | $24.43 | +0.04% | $24.43 | $24.43 | $24.40 | 22.4K | $24.42 | 10/14 04:00 | |
| VOYApB | $23.11 | +1.32% | $22.80 | $23.12 | $22.51 | 22.4K | $22.92 | 10/14 04:00 | |
| BPYPO | $14.81 | +0.27% | $14.89 | $15.05 | $14.75 | 22.4K | $14.82 | 10/14 04:00 | |
| EUHY | $51.72 | -0.25% | $51.82 | $51.82 | $51.70 | 22.4K | $51.73 | 10/14 04:00 | |
| INTG | $33.40 | +2.08% | $34.31 | $34.31 | $33.14 | 22.4K | $33.71 | 10/14 04:00 | |
| MXLL | $20.19 | -0.94% | $18.54 | $20.23 | $17.23 | 22.4K | $19.36 | 10/14 04:00 | |
| ADCpA | $15.92 | -0.19% | $16.03 | $16.15 | $15.80 | 22.4K | $15.93 | 10/14 04:00 | |
| YRAM | $48.79 | -2.38% | $47.87 | $48.79 | $47.28 | 22.3K | $48.27 | 10/14 04:00 | |
| GIGM | $1.26 | -8.70% | $1.35 | $1.37 | $1.26 | 22.3K | $1.30 | 10/14 04:00 | |
| PRTS | $8.11 | -6.46% | $8.54 | $8.55 | $8.11 | 22.3K | $8.41 | 10/14 04:00 | |
| ETX | $17.51 | +0.34% | $17.55 | $17.79 | $17.45 | 22.3K | $17.55 | 10/14 04:00 | |
| LDRH | $23.98 | -0.27% | $23.99 | $24.04 | $23.83 | 22.3K | $23.97 | 10/14 04:00 | |
| KIMpL | $19.05 | +1.76% | $18.76 | $19.10 | $18.67 | 22.3K | $18.86 | 10/14 04:00 | |
| DTD | $95.49 | -0.02% | $95.82 | $95.82 | $95.25 | 22.2K | $95.48 | 10/14 04:00 | |
| SEUS | $26.06 | +0.08% | $26.12 | $26.12 | $25.96 | 22.2K | $26.05 | 10/14 04:00 | |
| DMAY | $48.49 | +0.02% | $48.49 | $48.53 | $48.43 | 22.2K | $48.46 | 10/14 04:00 | |
| PSP | $56.15 | -0.34% | $56.61 | $56.72 | $56.00 | 22.2K | $56.24 | 10/14 04:00 | |
| LQDH | $92.40 | -0.13% | $92.53 | $92.53 | $92.39 | 22.1K | $92.45 | 10/14 04:00 | |
| AGZ | $106.46 | +0.15% | $106.42 | $106.57 | $106.39 | 22.1K | $106.47 | 10/14 04:00 | |
| SHPH | $5.18 | -4.95% | $5.44 | $5.56 | $5.05 | 22.1K | $5.29 | 10/14 04:00 | |
| SPRC | $3.94 | -3.43% | $4.03 | $4.17 | $3.89 | 22.1K | $4.01 | 10/14 04:00 | |
| DJTU | $8.10 | -5.48% | $8.62 | $8.72 | $8.10 | 22.1K | $8.33 | 10/14 04:00 | |
| HWBK | $37.96 | -0.08% | $37.97 | $38.19 | $37.70 | 22.1K | $37.96 | 10/14 04:00 | |
| VLYPN | $24.76 | -0.32% | $24.81 | $24.96 | $24.70 | 22.1K | $24.79 | 10/14 04:00 | |
| FDTX | $59.00 | -0.21% | $58.15 | $59.01 | $58.02 | 22.1K | $58.56 | 10/14 04:00 | |
| REK | $16.45 | +0.27% | $16.31 | $16.53 | $16.23 | 22.1K | $16.42 | 10/14 04:00 | |
| GGR | $3.24 | +2.53% | $3.18 | $3.25 | $3.06 | 22.1K | $3.16 | 10/14 04:00 | |
| KOSS | $3.83 | -0.26% | $3.87 | $3.94 | $3.80 | 22.1K | $3.87 | 10/14 04:00 | |
| KEMQ | $24.53 | -0.15% | $24.42 | $24.54 | $24.40 | 22.1K | $24.49 | 10/14 04:00 | |
| FVAL | $82.50 | +0.14% | $82.58 | $82.65 | $82.37 | 22.1K | $82.50 | 10/14 04:00 | |
| THYP | $47.04 | -2.51% | $46.99 | $47.41 | $46.67 | 22.0K | $46.98 | 10/14 04:00 |