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 |
|---|---|---|---|---|---|---|---|---|---|
| RPT | $10.57 | -2.58% | $10.85 | $10.94 | $10.52 | 20.6K | $10.67 | 10/14 04:00 | |
| GCC | $26.90 | -0.07% | $26.85 | $26.98 | $26.85 | 20.6K | $26.94 | 10/14 04:00 | |
| LITG | $18.87 | -2.04% | $18.20 | $19.15 | $17.63 | 20.5K | $18.40 | 10/14 04:00 | |
| PSCE | $61.41 | +1.63% | $60.62 | $61.44 | $60.61 | 20.5K | $61.19 | 10/14 04:00 | |
| PLUL | $3.95 | -6.00% | $4.00 | $4.21 | $3.81 | 20.5K | $3.95 | 10/14 04:00 | |
| OACP | $21.74 | +0.09% | $21.84 | $21.84 | $21.72 | 20.5K | $21.74 | 10/14 04:00 | |
| XSVM | $66.05 | +0.35% | $66.18 | $66.18 | $65.69 | 20.5K | $65.96 | 10/14 04:00 | |
| IOTR | $2.00 | +8.11% | $1.93 | $2.10 | $1.93 | 20.4K | $2.01 | 10/14 04:00 | |
| TACT | $4.51 | +3.20% | $4.45 | $4.66 | $4.39 | 20.4K | $4.49 | 10/14 04:00 | |
| CBNA | $49.32 | -1.22% | $49.93 | $49.93 | $48.50 | 20.4K | $49.19 | 10/14 04:00 | |
| HBANL | $24.82 | +0.49% | $24.60 | $24.83 | $24.55 | 20.4K | $24.70 | 10/14 04:00 | |
| QBUF | $31.01 | -0.08% | $31.02 | $31.02 | $30.95 | 20.4K | $30.99 | 10/14 04:00 | |
| ACMM | $7.84 | -9.91% | $7.57 | $8.06 | $7.57 | 20.4K | $7.77 | 10/14 04:00 | |
| FJP | $78.37 | -0.11% | $78.66 | $78.66 | $78.00 | 20.4K | $78.21 | 10/14 04:00 | |
| AERT | $6.19 | +2.36% | $6.22 | $6.33 | $6.19 | 20.4K | $6.29 | 10/14 04:00 | |
| MCHX | $1.23 | -6.11% | $1.23 | $1.30 | $1.23 | 20.4K | $1.27 | 10/14 04:00 | |
| ISBA | $36.86 | -1.58% | $37.52 | $37.65 | $36.72 | 20.3K | $37.11 | 10/14 04:00 | |
| NL | $6.63 | -1.63% | $6.72 | $6.81 | $6.63 | 20.3K | $6.68 | 10/14 04:00 | |
| CHAU | $18.71 | -0.43% | $18.70 | $18.76 | $18.61 | 20.3K | $18.70 | 10/14 04:00 | |
| GDO | $9.65 | -0.31% | $9.60 | $9.68 | $9.57 | 20.2K | $9.61 | 10/14 04:00 | |
| FMQQ | $12.55 | -0.04% | $12.66 | $12.66 | $12.53 | 20.2K | $12.59 | 10/14 04:00 | |
| TRFM | $59.38 | -0.38% | $58.95 | $59.41 | $58.86 | 20.2K | $59.27 | 10/14 04:00 | |
| CHIP | $25.33 | -2.68% | $25.05 | $25.42 | $25.01 | 20.2K | $25.21 | 10/14 04:00 | |
| OZ | $38.02 | -0.16% | $38.50 | $39.07 | $38.02 | 20.2K | $38.45 | 10/14 04:00 | |
| CHTRP | $21.65 | +0.70% | $21.60 | $21.70 | $21.60 | 20.1K | $21.66 | 10/14 04:00 | |
| DHS | $113.69 | -0.03% | $114.29 | $114.29 | $113.12 | 20.1K | $113.64 | 10/14 04:00 | |
| LNGX | $45.96 | +3.65% | $44.92 | $45.96 | $44.92 | 20.1K | $45.30 | 10/14 04:00 | |
| AACPW | $0.06 | — | $0.07 | $0.07 | $0.06 | 20.1K | $0.06 | 10/14 04:00 | |
| WEBS | $12.78 | -0.47% | $12.94 | $12.94 | $12.54 | 20.0K | $12.73 | 10/14 04:00 | |
| GCTS.WS | $0.28 | -0.04% | $0.28 | $0.29 | $0.26 | 20.0K | $0.27 | 10/14 04:00 | |
| ICUCW | $0.02 | -9.83% | $0.02 | $0.02 | $0.02 | 20.0K | $0.02 | 10/14 04:00 | |
| ADAMG | $24.22 | -0.43% | $24.30 | $24.36 | $24.22 | 20.0K | $24.27 | 10/14 04:00 | |
| FCAP | $62.29 | -0.97% | $63.03 | $63.25 | $61.50 | 20.0K | $62.07 | 10/14 04:00 | |
| KMRK | $1.33 | 0.00% | $1.28 | $1.33 | $1.25 | 20.0K | $1.28 | 10/14 04:00 | |
| YNOT | $33.24 | -0.30% | $32.93 | $33.24 | $32.85 | 20.0K | $33.06 | 10/14 04:00 | |
| FAD | $181.98 | -0.55% | $182.44 | $182.95 | $181.01 | 20.0K | $181.89 | 10/14 04:00 | |
| ECCpD | $17.72 | -1.12% | $17.86 | $17.89 | $17.62 | 20.0K | $17.71 | 10/14 04:00 | |
| STBF | $24.97 | +0.04% | $24.97 | $24.98 | $24.95 | 20.0K | $24.96 | 10/14 04:00 | |
| HYDR | $40.87 | +0.92% | $40.17 | $41.00 | $40.09 | 20.0K | $40.54 | 10/14 04:00 | |
| IBID | $25.82 | -0.08% | $25.83 | $25.83 | $25.81 | 19.9K | $25.82 | 10/14 04:00 | |
| BNDY | $24.03 | 0.00% | $24.08 | $24.09 | $24.02 | 19.9K | $24.07 | 10/14 04:00 | |
| LSF | $2.78 | +2.21% | $2.66 | $2.79 | $2.66 | 19.9K | $2.74 | 10/14 04:00 | |
| NBIC | $15.49 | -2.67% | $14.25 | $15.73 | $14.25 | 19.9K | $15.01 | 10/14 04:00 | |
| JELM | $25.62 | +0.18% | $25.49 | $25.69 | $25.49 | 19.9K | $25.58 | 10/14 04:00 | |
| YBIT | $20.61 | +0.59% | $20.55 | $20.66 | $20.52 | 19.9K | $20.61 | 10/14 04:00 | |
| IBIM | $23.67 | +0.21% | $23.65 | $23.68 | $23.64 | 19.9K | $23.66 | 10/14 04:00 | |
| TPTS | $13.19 | -2.19% | $12.63 | $13.35 | $12.63 | 19.8K | $13.05 | 10/14 04:00 | |
| XTN | $98.53 | -0.42% | $99.02 | $99.02 | $97.67 | 19.8K | $98.26 | 10/14 04:00 | |
| FMF | $52.78 | +0.17% | $52.61 | $52.78 | $52.54 | 19.8K | $52.71 | 10/14 04:00 | |
| SYFpB | $25.54 | +0.99% | $25.30 | $25.64 | $25.27 | 19.8K | $25.38 | 10/14 04:00 |