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 |
|---|---|---|---|---|---|---|---|---|---|
| AKTX | $7.90 | -7.49% | $8.33 | $8.70 | $7.90 | 18.5K | $8.16 | 10/14 04:00 | |
| AMZO | $13.56 | +0.54% | $13.32 | $13.58 | $13.27 | 18.5K | $13.50 | 10/14 04:00 | |
| BMLpH | $18.10 | -0.39% | $18.01 | $18.16 | $18.01 | 18.5K | $18.08 | 10/14 04:00 | |
| AIFU | $11.87 | +2.33% | $12.07 | $12.67 | $11.50 | 18.5K | $12.00 | 10/14 04:00 | |
| AWRE | $0.96 | -3.75% | $1.00 | $1.05 | $0.95 | 18.5K | $0.98 | 10/14 04:00 | |
| TACH | $10.54 | 0.00% | $10.54 | $10.54 | $10.54 | 18.5K | $10.54 | 10/14 04:00 | |
| GROZ | $34.48 | -0.05% | $34.46 | $34.51 | $34.35 | 18.5K | $34.39 | 10/14 04:00 | |
| IBGA | $22.47 | +0.39% | $22.52 | $22.52 | $22.43 | 18.5K | $22.46 | 10/14 04:00 | |
| CTHH | $15.07 | +0.33% | $15.04 | $15.22 | $15.02 | 18.4K | $15.08 | 10/14 04:00 | |
| SRTS | $2.89 | -1.37% | $2.91 | $3.00 | $2.89 | 18.4K | $2.92 | 10/14 04:00 | |
| SIXD | $31.83 | +0.10% | $31.78 | $31.84 | $31.75 | 18.4K | $31.80 | 10/14 04:00 | |
| PINK | $37.79 | -1.79% | $38.51 | $38.51 | $37.72 | 18.4K | $37.90 | 10/14 04:00 | |
| FEP | $56.28 | +1.19% | $56.10 | $56.28 | $55.90 | 18.4K | $56.05 | 10/14 04:00 | |
| ICMB | $0.69 | 0.00% | $0.70 | $0.75 | $0.68 | 18.4K | $0.70 | 10/14 04:00 | |
| NEMD | $50.73 | +0.37% | $50.71 | $50.78 | $50.66 | 18.4K | $50.73 | 10/14 04:00 | |
| BBBI | $48.78 | -0.02% | $48.81 | $48.86 | $48.77 | 18.4K | $48.79 | 10/14 04:00 | |
| GAUZ | $4.09 | -9.31% | $4.52 | $4.90 | $4.04 | 18.4K | $4.40 | 10/14 04:00 | |
| KIDZ | $1.99 | -1.97% | $1.95 | $2.02 | $1.91 | 18.4K | $1.95 | 10/14 04:00 | |
| BEPH | $14.56 | +1.25% | $14.38 | $14.67 | $14.38 | 18.3K | $14.58 | 10/14 04:00 | |
| XLII | $24.16 | -0.25% | $24.23 | $24.23 | $23.85 | 18.3K | $24.05 | 10/14 04:00 | |
| PMTW | $24.99 | -0.08% | $25.14 | $25.14 | $24.94 | 18.3K | $24.99 | 10/14 04:00 | |
| GDVpH | $22.23 | +1.74% | $21.56 | $22.50 | $21.36 | 18.3K | $22.29 | 10/14 04:00 | |
| GXPC | $31.54 | +0.77% | $31.41 | $31.84 | $31.41 | 18.2K | $31.61 | 10/14 04:00 | |
| BSET | $21.23 | -0.89% | $21.42 | $21.62 | $21.06 | 18.2K | $21.34 | 10/14 04:00 | |
| UGA | $146.14 | -1.01% | $144.44 | $147.00 | $144.23 | 18.2K | $145.89 | 10/14 04:00 | |
| HEFT | $26.76 | +0.03% | $26.64 | $26.79 | $26.64 | 18.2K | $26.73 | 10/14 04:00 | |
| XLO | $9.22 | +1.60% | $9.05 | $9.22 | $8.86 | 18.1K | $9.00 | 10/14 04:00 | |
| BTCC | $13.52 | +0.37% | $13.51 | $13.56 | $13.48 | 18.1K | $13.52 | 10/14 04:00 | |
| LKSPR | $1.55 | +4.38% | $1.60 | $1.67 | $1.50 | 18.1K | $1.60 | 10/14 04:00 | |
| OXLCI | $25.10 | -0.32% | $25.16 | $25.20 | $25.10 | 18.1K | $25.14 | 10/14 04:00 | |
| IGHG | $77.61 | -0.16% | $77.80 | $77.80 | $77.56 | 18.1K | $77.62 | 10/14 04:00 | |
| LDSF | $18.49 | 0.00% | $18.47 | $18.50 | $18.46 | 18.1K | $18.47 | 10/14 04:00 | |
| BHRpD | $14.93 | -0.80% | $15.06 | $15.35 | $14.55 | 18.1K | $15.12 | 10/14 04:00 | |
| VTWG | $256.21 | -0.80% | $258.35 | $258.35 | $255.59 | 18.1K | $256.42 | 10/14 04:00 | |
| ALZN | $1.35 | +3.05% | $1.43 | $1.43 | $1.30 | 18.1K | $1.33 | 10/14 04:00 | |
| SPXT | $110.34 | +0.06% | $110.54 | $110.91 | $110.20 | 18.1K | $110.45 | 10/14 04:00 | |
| FEMS | $46.02 | -1.49% | $46.23 | $46.27 | $45.79 | 18.0K | $46.03 | 10/14 04:00 | |
| EPV | $19.09 | -0.92% | $19.00 | $19.22 | $18.95 | 18.0K | $19.12 | 10/14 04:00 | |
| EDGH | $33.85 | -0.21% | $33.84 | $33.89 | $33.80 | 18.0K | $33.84 | 10/14 04:00 | |
| MTBpH | $25.09 | +0.12% | $25.06 | $25.13 | $25.06 | 18.0K | $25.10 | 10/14 04:00 | |
| AFGD | $22.42 | -0.62% | $22.74 | $22.74 | $22.24 | 18.0K | $22.51 | 10/14 04:00 | |
| BFHpA | $24.45 | +0.21% | $24.40 | $24.51 | $24.40 | 18.0K | $24.46 | 10/14 04:00 | |
| KMID | $23.63 | +0.30% | $23.50 | $23.63 | $23.43 | 18.0K | $23.57 | 10/14 04:00 | |
| AHLpF | $21.99 | +1.20% | $21.89 | $22.07 | $21.89 | 17.9K | $21.98 | 10/14 04:00 | |
| MTSG | $7.19 | +0.69% | $6.95 | $7.19 | $6.57 | 17.9K | $6.93 | 10/14 04:00 | |
| VEGI | $45.57 | +2.04% | $44.83 | $45.65 | $44.78 | 17.9K | $45.14 | 10/14 04:00 | |
| TCPB | $48.54 | +0.03% | $48.63 | $48.63 | $48.50 | 17.9K | $48.54 | 10/14 04:00 | |
| TPSC | $45.39 | +0.22% | $45.45 | $45.57 | $45.09 | 17.9K | $45.29 | 10/14 04:00 | |
| TDTH | $0.93 | -3.57% | $0.92 | $0.96 | $0.91 | 17.9K | $0.95 | 10/14 04:00 | |
| PTIN | $36.02 | -0.11% | $35.90 | $36.09 | $35.90 | 17.8K | $35.96 | 10/14 04:00 |