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 |
|---|---|---|---|---|---|---|---|---|---|
| LCTU | $83.29 | +0.05% | $83.28 | $83.40 | $83.05 | 19.1K | $83.23 | 10/14 04:00 | |
| INFO | $28.66 | 0.00% | $28.56 | $28.69 | $28.56 | 19.1K | $28.65 | 10/14 04:00 | |
| DAIO | $2.84 | -0.70% | $2.86 | $2.89 | $2.83 | 19.1K | $2.84 | 10/14 04:00 | |
| EZM | $72.70 | +0.21% | $72.35 | $72.84 | $72.33 | 19.1K | $72.60 | 10/14 04:00 | |
| IBIK | $24.09 | +0.04% | $24.09 | $24.10 | $24.06 | 19.1K | $24.08 | 10/14 04:00 | |
| PSApH | $19.90 | +0.08% | $19.81 | $20.03 | $19.75 | 19.1K | $19.89 | 10/14 04:00 | |
| WEYS | $52.73 | +0.57% | $52.28 | $53.23 | $51.82 | 19.1K | $52.66 | 10/14 04:00 | |
| PMTV | $25.13 | -0.40% | $25.22 | $25.22 | $25.00 | 19.0K | $25.08 | 10/14 04:00 | |
| ONFOW | $0.01 | -17.61% | $0.01 | $0.01 | $0.01 | 19.0K | $0.02 | 10/14 04:00 | |
| RNGT | $10.20 | 0.00% | $10.19 | $10.20 | $10.19 | 19.0K | $10.20 | 10/14 04:00 | |
| BASG | $29.04 | -0.21% | $29.02 | $29.07 | $28.96 | 19.0K | $29.05 | 10/14 04:00 | |
| RDAGW | $0.22 | — | $0.22 | $0.22 | $0.21 | 19.0K | $0.22 | 10/14 04:00 | |
| STSM | $30.69 | -0.11% | $31.70 | $31.76 | $30.69 | 19.0K | $31.07 | 10/14 04:00 | |
| HFGO | $30.55 | -0.03% | $30.38 | $30.55 | $30.20 | 19.0K | $30.40 | 10/14 04:00 | |
| QJUN | $34.42 | -0.23% | $34.32 | $34.46 | $34.32 | 19.0K | $34.40 | 10/14 04:00 | |
| ATHE | $2.85 | -2.73% | $2.94 | $2.95 | $2.80 | 19.0K | $2.83 | 10/14 04:00 | |
| XHE | $90.21 | -0.73% | $91.15 | $91.36 | $89.99 | 18.9K | $90.57 | 10/14 04:00 | |
| BHFAP | $13.15 | -0.72% | $13.23 | $13.23 | $13.14 | 18.9K | $13.16 | 10/14 04:00 | |
| FSEP | $57.89 | +0.07% | $57.87 | $57.91 | $57.79 | 18.9K | $57.82 | 10/14 04:00 | |
| MOBBW | $0.97 | -3.40% | $1.07 | $1.17 | $0.96 | 18.9K | $1.05 | 10/14 04:00 | |
| SNUSpH | $20.75 | 0.00% | $20.65 | $20.77 | $20.57 | 18.9K | $20.69 | 10/14 04:00 | |
| OCG | $1.62 | -0.92% | $1.60 | $1.63 | $1.60 | 18.8K | $1.61 | 10/14 04:00 | |
| GQQQ | $36.48 | -0.10% | $36.43 | $36.50 | $36.33 | 18.8K | $36.42 | 10/14 04:00 | |
| NFTY | $51.46 | +2.17% | $51.45 | $51.54 | $51.36 | 18.8K | $51.41 | 10/14 04:00 | |
| NATH | $101.91 | +0.11% | $101.89 | $101.96 | $101.83 | 18.8K | $101.95 | 10/14 04:00 | |
| DAUG | $48.03 | -0.03% | $48.01 | $48.08 | $47.99 | 18.8K | $48.05 | 10/14 04:00 | |
| AUXX | $4.80 | -0.72% | $4.77 | $4.86 | $4.62 | 18.8K | $4.77 | 10/14 04:00 | |
| TRIB | $6.30 | -3.96% | $7.05 | $7.51 | $6.30 | 18.7K | $6.97 | 10/14 04:00 | |
| GSC | $61.63 | -0.41% | $61.89 | $61.89 | $61.30 | 18.7K | $61.64 | 10/14 04:00 | |
| ARBK | $1.90 | -5.94% | $2.00 | $2.10 | $1.90 | 18.7K | $2.04 | 10/14 04:00 | |
| NSAIW | $0.04 | -17.61% | $0.04 | $0.04 | $0.03 | 18.7K | $0.04 | 10/14 04:00 | |
| UONE | $4.24 | +3.16% | $4.16 | $4.24 | $4.02 | 18.7K | $4.19 | 10/14 04:00 | |
| FUND | $9.77 | -0.20% | $9.81 | $9.81 | $9.70 | 18.7K | $9.77 | 10/14 04:00 | |
| STLL | $12.22 | -1.22% | $11.96 | $12.63 | $11.27 | 18.7K | $11.99 | 10/14 04:00 | |
| NAUG | $33.64 | -0.03% | $33.59 | $33.64 | $33.53 | 18.7K | $33.56 | 10/14 04:00 | |
| HPPpC | $13.90 | -2.11% | $14.07 | $14.13 | $13.49 | 18.7K | $13.84 | 10/14 04:00 | |
| DACL | $25.05 | +0.04% | $25.06 | $25.06 | $25.05 | 18.6K | $25.06 | 10/14 04:00 | |
| FCNCN | $22.82 | -0.35% | $22.71 | $23.06 | $22.71 | 18.6K | $22.93 | 10/14 04:00 | |
| OALC | $41.88 | +0.04% | $41.80 | $41.88 | $41.64 | 18.6K | $41.79 | 10/14 04:00 | |
| LNZAW | $0.01 | — | $0.01 | $0.01 | $0.01 | 18.6K | $0.01 | 10/14 04:00 | |
| OVF | $30.78 | +0.39% | $30.84 | $30.84 | $30.64 | 18.6K | $30.70 | 10/14 04:00 | |
| FRGN | $31.13 | +0.03% | $31.06 | $31.14 | $31.05 | 18.6K | $31.08 | 10/14 04:00 | |
| HIHO | $0.83 | +0.23% | $0.85 | $0.85 | $0.83 | 18.6K | $0.84 | 10/14 04:00 | |
| SLJY | $26.94 | -2.21% | $27.36 | $27.43 | $26.79 | 18.6K | $26.92 | 10/14 04:00 | |
| PTMC | $39.72 | +0.06% | $39.68 | $39.80 | $39.43 | 18.6K | $39.61 | 10/14 04:00 | |
| TRBG | $3.32 | -0.45% | $3.22 | $3.50 | $3.13 | 18.6K | $3.27 | 10/14 04:00 | |
| RMI | $13.64 | -0.22% | $13.60 | $13.78 | $13.57 | 18.6K | $13.68 | 10/14 04:00 | |
| MINN | $20.96 | +0.87% | $20.93 | $20.97 | $20.75 | 18.5K | $20.93 | 10/14 04:00 | |
| KIMpM | $18.91 | +1.07% | $18.76 | $19.20 | $18.72 | 18.5K | $18.86 | 10/14 04:00 | |
| RACK | $48.31 | -0.45% | $47.48 | $48.31 | $47.30 | 18.5K | $47.92 | 10/14 04:00 |