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 |
|---|---|---|---|---|---|---|---|---|---|
| CDIO | $1.75 | -1.69% | $1.86 | $1.86 | $1.75 | 22.0K | $1.80 | 10/14 04:00 | |
| SIZE | $178.12 | -0.10% | $178.01 | $178.35 | $177.39 | 22.0K | $177.86 | 10/14 04:00 | |
| FXZ | $77.40 | -0.24% | $77.65 | $77.85 | $76.75 | 22.0K | $77.21 | 10/14 04:00 | |
| BBBS | $49.89 | -0.06% | $49.87 | $49.91 | $49.87 | 21.9K | $49.89 | 10/14 04:00 | |
| QVAL | $61.21 | +1.01% | $61.35 | $61.36 | $60.80 | 21.9K | $61.11 | 10/14 04:00 | |
| SIHY | $44.10 | -0.25% | $44.16 | $44.16 | $43.90 | 21.9K | $44.08 | 10/14 04:00 | |
| TPLC | $49.98 | +0.22% | $49.89 | $50.02 | $49.63 | 21.9K | $49.94 | 10/14 04:00 | |
| MILK | $23.43 | +0.06% | $23.41 | $23.43 | $23.41 | 21.9K | $23.42 | 10/14 04:00 | |
| QQQH | $55.82 | +0.09% | $55.66 | $55.82 | $55.58 | 21.9K | $55.64 | 10/14 04:00 | |
| SNAV | $39.26 | -0.14% | $39.24 | $39.29 | $39.22 | 21.9K | $39.27 | 10/14 04:00 | |
| REGS | $11.69 | -0.05% | $11.66 | $11.69 | $11.64 | 21.9K | $11.66 | 10/14 04:00 | |
| WLKP | $21.10 | +0.09% | $21.00 | $21.30 | $21.00 | 21.9K | $21.07 | 10/14 04:00 | |
| TARK | $51.56 | -1.84% | $51.53 | $52.14 | $51.02 | 21.9K | $51.53 | 10/14 04:00 | |
| CTAA | $10.00 | — | $10.00 | $10.00 | $10.00 | 21.9K | $10.00 | 10/14 04:00 | |
| METCB | $4.22 | -1.63% | $4.48 | $4.68 | $4.17 | 21.9K | $4.27 | 10/14 04:00 | |
| RBNE | $2.12 | -0.94% | $2.12 | $2.25 | $2.10 | 21.8K | $2.17 | 10/14 04:00 | |
| ELOX | $12.70 | -8.57% | $13.80 | $13.80 | $12.00 | 21.8K | $13.08 | 10/14 04:00 | |
| BTCL | $19.70 | +1.05% | $19.75 | $19.94 | $19.54 | 21.8K | $19.77 | 10/14 04:00 | |
| FLMX | $35.42 | -0.14% | $35.50 | $35.61 | $35.38 | 21.8K | $35.40 | 10/14 04:00 | |
| MUYY | $17.72 | -0.68% | $17.70 | $17.77 | $17.70 | 21.8K | $17.71 | 10/14 04:00 | |
| ARMS | $24.55 | +0.08% | $24.52 | $24.58 | $24.51 | 21.7K | $24.52 | 10/14 04:00 | |
| MIC | $12.52 | -7.52% | $11.98 | $12.52 | $11.88 | 21.7K | $12.21 | 10/14 04:00 | |
| RZLVW | $0.40 | +2.46% | $0.36 | $0.40 | $0.34 | 21.7K | $0.38 | 10/14 04:00 | |
| VMAR | $5.82 | -3.00% | $6.01 | $6.23 | $5.64 | 21.7K | $5.88 | 10/14 04:00 | |
| OESX | $24.80 | -2.46% | $25.46 | $25.48 | $24.42 | 21.7K | $25.03 | 10/14 04:00 | |
| SCEpG | $15.98 | +0.99% | $15.72 | $16.08 | $15.69 | 21.6K | $15.87 | 10/14 04:00 | |
| CCML | $25.80 | -2.49% | $25.50 | $25.84 | $25.50 | 21.6K | $25.68 | 10/14 04:00 | |
| SPEU | $53.31 | +0.55% | $53.47 | $53.47 | $53.16 | 21.6K | $53.26 | 10/14 04:00 | |
| VBCE | $72.96 | -0.07% | $73.02 | $73.02 | $72.93 | 21.6K | $72.95 | 10/14 04:00 | |
| CRY | $15.66 | -0.06% | $15.68 | $15.69 | $15.60 | 21.6K | $15.62 | 10/14 04:00 | |
| TCBIpB | $18.30 | +0.99% | $18.00 | $18.39 | $17.95 | 21.5K | $18.24 | 10/14 04:00 | |
| NEXM | $1.67 | -3.47% | $1.74 | $1.77 | $1.67 | 21.5K | $1.74 | 10/14 04:00 | |
| BLTD | $23.58 | +0.08% | $23.67 | $23.67 | $23.54 | 21.5K | $23.58 | 10/14 04:00 | |
| BTDL | $9.94 | -0.62% | $9.38 | $10.10 | $9.30 | 21.5K | $9.77 | 10/14 04:00 | |
| CQTM | $20.10 | -2.14% | $20.27 | $20.36 | $20.02 | 21.5K | $20.13 | 10/14 04:00 | |
| ACFN | $18.15 | -2.05% | $18.90 | $18.97 | $18.00 | 21.5K | $18.56 | 10/14 04:00 | |
| CHCI | $18.12 | -1.74% | $18.31 | $18.55 | $18.00 | 21.5K | $18.26 | 10/14 04:00 | |
| LDRC | $24.63 | -0.06% | $24.66 | $24.66 | $24.62 | 21.4K | $24.64 | 10/14 04:00 | |
| HHS | $4.37 | 0.00% | $4.35 | $4.45 | $4.35 | 21.4K | $4.40 | 10/14 04:00 | |
| TCAL | $22.56 | +0.04% | $22.51 | $22.59 | $22.45 | 21.4K | $22.51 | 10/14 04:00 | |
| LANDP | $19.75 | -0.05% | $19.70 | $19.95 | $19.70 | 21.4K | $19.77 | 10/14 04:00 | |
| ARP | $34.59 | +0.32% | $34.59 | $34.61 | $34.57 | 21.4K | $34.60 | 10/14 04:00 | |
| WLCOU | $9.92 | -0.05% | $9.92 | $9.93 | $9.92 | 21.4K | $9.93 | 10/14 04:00 | |
| PWRX | $26.20 | +0.40% | $26.68 | $26.68 | $25.81 | 21.4K | $25.97 | 10/14 04:00 | |
| BJUL | $56.19 | 0.00% | $56.11 | $56.26 | $56.11 | 21.4K | $56.15 | 10/14 04:00 | |
| ACON | $2.14 | -4.68% | $2.25 | $2.25 | $2.09 | 21.4K | $2.16 | 10/14 04:00 | |
| FEDU | $12.00 | +22.08% | $10.60 | $13.89 | $10.45 | 21.4K | $12.06 | 10/14 04:00 | |
| MZYX | $9.99 | -0.01% | $9.99 | $9.99 | $9.99 | 21.3K | $9.99 | 10/14 04:00 | |
| SETH | $32.26 | +0.53% | $32.21 | $32.44 | $32.00 | 21.3K | $32.13 | 10/14 04:00 | |
| GLE | $4.44 | +11.00% | $4.02 | $4.56 | $4.01 | 21.3K | $4.25 | 10/14 04:00 |