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 |
|---|---|---|---|---|---|---|---|---|---|
| AGGM | $99.64 | +0.05% | $99.64 | $99.76 | $99.64 | 21.3K | $99.69 | 10/14 04:00 | |
| GLV | $5.79 | 0.00% | $5.80 | $5.82 | $5.74 | 21.3K | $5.77 | 10/14 04:00 | |
| ZECP | $37.89 | -0.53% | $38.21 | $38.21 | $37.87 | 21.3K | $37.94 | 10/14 04:00 | |
| IPST | $2.82 | -1.05% | $2.88 | $2.91 | $2.73 | 21.3K | $2.81 | 10/14 04:00 | |
| INTZ | $0.65 | +1.39% | $0.64 | $0.66 | $0.64 | 21.3K | $0.65 | 10/14 04:00 | |
| PSQO | $20.58 | +0.18% | $20.58 | $20.59 | $20.54 | 21.3K | $20.57 | 10/14 04:00 | |
| HCMT | $43.42 | -0.32% | $43.02 | $43.45 | $43.02 | 21.2K | $43.31 | 10/14 04:00 | |
| MNSB | $24.66 | -0.76% | $24.98 | $24.98 | $24.62 | 21.2K | $24.75 | 10/14 04:00 | |
| LDRT | $24.59 | -0.02% | $24.60 | $24.60 | $24.57 | 21.2K | $24.59 | 10/14 04:00 | |
| CZFS | $78.84 | -0.08% | $79.62 | $79.92 | $78.50 | 21.2K | $78.82 | 10/14 04:00 | |
| ASPSZ | $0.13 | -6.71% | $0.12 | $0.19 | $0.12 | 21.2K | $0.14 | 10/14 04:00 | |
| KCAC.WS | $1.41 | -6.00% | $1.85 | $1.85 | $1.41 | 21.1K | $1.61 | 10/14 04:00 | |
| CMSpC | $15.71 | +0.77% | $15.51 | $15.91 | $15.49 | 21.1K | $15.64 | 10/14 04:00 | |
| DPU | $1.57 | +3.29% | $1.45 | $1.58 | $1.45 | 21.1K | $1.54 | 10/14 04:00 | |
| MMLP | $2.04 | +5.15% | $1.93 | $2.05 | $1.93 | 21.1K | $2.02 | 10/14 04:00 | |
| AMST | $0.85 | +2.40% | $0.86 | $0.88 | $0.83 | 21.1K | $0.86 | 10/14 04:00 | |
| RTAC | $10.45 | +0.10% | $10.45 | $10.47 | $10.44 | 21.0K | $10.45 | 10/14 04:00 | |
| GIWWR | $0.23 | -8.44% | $0.22 | $0.23 | $0.21 | 21.0K | $0.22 | 10/14 04:00 | |
| MEGL | $0.66 | -2.30% | $0.68 | $0.72 | $0.65 | 21.0K | $0.68 | 10/14 04:00 | |
| PTBD | $18.40 | -0.30% | $18.42 | $18.42 | $18.38 | 21.0K | $18.41 | 10/14 04:00 | |
| QBF | $18.56 | +0.59% | $18.59 | $18.65 | $18.55 | 21.0K | $18.58 | 10/14 04:00 | |
| MGR | $18.80 | +0.05% | $18.97 | $18.97 | $18.56 | 21.0K | $18.86 | 10/14 04:00 | |
| FTW.WS | $0.94 | -6.00% | $0.96 | $0.96 | $0.93 | 20.9K | $0.95 | 10/14 04:00 | |
| OKYO | $1.44 | -0.17% | $1.46 | $1.47 | $1.41 | 20.9K | $1.44 | 10/14 04:00 | |
| ELM | $29.35 | -0.22% | $29.40 | $29.41 | $29.30 | 20.9K | $29.38 | 10/14 04:00 | |
| DUSL | $76.09 | -0.72% | $76.37 | $76.37 | $73.01 | 20.9K | $74.25 | 10/14 04:00 | |
| TJGC | $32.75 | -1.44% | $32.38 | $32.99 | $29.96 | 20.9K | $31.83 | 10/14 04:00 | |
| BDL | $49.27 | +2.22% | $48.39 | $49.27 | $47.48 | 20.8K | $48.42 | 10/14 04:00 | |
| NBOS | $28.76 | -0.21% | $28.78 | $28.79 | $28.74 | 20.8K | $28.76 | 10/14 04:00 | |
| AGMpG | $16.02 | -0.87% | $16.16 | $16.35 | $16.01 | 20.8K | $16.10 | 10/14 04:00 | |
| RSBT | $19.67 | -0.20% | $19.61 | $19.67 | $19.61 | 20.8K | $19.63 | 10/14 04:00 | |
| VGHY | $72.14 | -0.24% | $72.24 | $72.25 | $72.08 | 20.8K | $72.15 | 10/14 04:00 | |
| DOYU | $3.74 | -5.32% | $3.85 | $3.85 | $3.72 | 20.8K | $3.76 | 10/14 04:00 | |
| DRTSW | $3.58 | -4.18% | $3.74 | $3.74 | $3.52 | 20.8K | $3.57 | 10/14 04:00 | |
| QETA | $11.30 | -2.59% | $11.58 | $11.65 | $11.30 | 20.7K | $11.38 | 10/14 04:00 | |
| GRNB | $23.29 | +0.06% | $23.35 | $23.35 | $23.26 | 20.7K | $23.30 | 10/14 04:00 | |
| SGDM | $73.65 | -1.25% | $74.88 | $75.10 | $72.89 | 20.7K | $73.71 | 10/14 04:00 | |
| RWX | $25.25 | +0.80% | $25.22 | $25.27 | $25.13 | 20.7K | $25.19 | 10/14 04:00 | |
| ADAMH | $24.78 | -0.04% | $24.77 | $24.84 | $24.73 | 20.7K | $24.78 | 10/14 04:00 | |
| ATFV | $40.19 | -0.41% | $39.58 | $40.48 | $39.58 | 20.7K | $40.15 | 10/14 04:00 | |
| FRI | $29.75 | -0.06% | $30.01 | $30.01 | $29.61 | 20.6K | $29.75 | 10/14 04:00 | |
| CHPX | $97.41 | -0.61% | $96.20 | $97.41 | $94.37 | 20.6K | $96.36 | 10/14 04:00 | |
| MTAK | $9.87 | 0.00% | $9.87 | $9.87 | $9.86 | 20.6K | $9.86 | 10/14 04:00 | |
| XBOX | $101.31 | +0.02% | $101.25 | $101.35 | $101.25 | 20.6K | $101.34 | 10/14 04:00 | |
| ATLCZ | $25.14 | +0.39% | $25.10 | $25.18 | $25.05 | 20.6K | $25.12 | 10/14 04:00 | |
| PSApJ | $16.84 | +1.63% | $16.58 | $16.85 | $16.58 | 20.6K | $16.73 | 10/14 04:00 | |
| NEPH | $3.59 | +0.56% | $3.53 | $3.60 | $3.42 | 20.6K | $3.55 | 10/14 04:00 | |
| NMS | $10.04 | +1.26% | $9.90 | $10.04 | $9.90 | 20.6K | $9.98 | 10/14 04:00 | |
| XMLV | $64.00 | +0.29% | $64.15 | $64.27 | $63.57 | 20.6K | $63.84 | 10/14 04:00 | |
| EXOZ | $4.59 | -9.11% | $5.05 | $5.08 | $4.55 | 20.6K | $4.71 | 10/14 04:00 |