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 |
|---|---|---|---|---|---|---|---|---|---|
| YSEP | $28.29 | +0.21% | $28.23 | $28.30 | $28.17 | 17.8K | $28.23 | 10/14 04:00 | |
| ACU | $62.37 | -0.21% | $61.93 | $62.46 | $61.29 | 17.8K | $62.17 | 10/14 04:00 | |
| EICA | $24.97 | -0.26% | $25.05 | $25.05 | $24.97 | 17.8K | $25.01 | 10/14 04:00 | |
| AIZN | $17.24 | +0.47% | $17.17 | $17.60 | $17.16 | 17.8K | $17.25 | 10/14 04:00 | |
| MGF | $13.35 | -1.95% | $13.55 | $13.60 | $13.26 | 17.8K | $13.38 | 10/14 04:00 | |
| AFGE | $16.47 | -0.45% | $16.31 | $16.52 | $16.31 | 17.8K | $16.46 | 10/14 04:00 | |
| CICC | $24.38 | -0.12% | $24.44 | $24.48 | $24.32 | 17.8K | $24.41 | 10/14 04:00 | |
| RTYY | $7.15 | -0.07% | $7.13 | $7.17 | $7.09 | 17.7K | $7.13 | 10/14 04:00 | |
| AHLpE | $17.35 | +0.43% | $17.26 | $17.41 | $17.23 | 17.7K | $17.34 | 10/14 04:00 | |
| CHIQ | $16.13 | +0.60% | $16.00 | $16.17 | $16.00 | 17.7K | $16.06 | 10/14 04:00 | |
| ESPO | $100.43 | +0.08% | $100.51 | $100.97 | $100.24 | 17.7K | $100.60 | 10/14 04:00 | |
| TCAN | $21.42 | +4.42% | $21.38 | $22.40 | $21.25 | 17.7K | $21.72 | 10/14 04:00 | |
| RIVpA | $20.30 | -0.90% | $20.60 | $20.60 | $20.30 | 17.7K | $20.43 | 10/14 04:00 | |
| PTLE | $7.50 | +2.62% | $7.42 | $7.73 | $7.35 | 17.7K | $7.51 | 10/14 04:00 | |
| ACNT | $13.54 | -0.07% | $13.66 | $13.66 | $13.46 | 17.7K | $13.51 | 10/14 04:00 | |
| DIVZ | $37.27 | -0.14% | $37.35 | $37.37 | $37.17 | 17.6K | $37.29 | 10/14 04:00 | |
| SMAX | $28.67 | 0.00% | $28.71 | $28.71 | $28.64 | 17.6K | $28.66 | 10/14 04:00 | |
| METpA | $21.22 | -0.52% | $21.41 | $21.41 | $21.15 | 17.6K | $21.26 | 10/14 04:00 | |
| XLSI | $23.14 | -0.23% | $23.28 | $23.28 | $23.12 | 17.6K | $23.17 | 10/14 04:00 | |
| IBIL | $23.80 | -0.02% | $23.78 | $23.83 | $23.78 | 17.6K | $23.80 | 10/14 04:00 | |
| BANL | $3.92 | -3.92% | $4.07 | $4.15 | $3.81 | 17.5K | $3.90 | 10/14 04:00 | |
| SIO | $24.67 | -0.12% | $24.69 | $24.70 | $24.62 | 17.5K | $24.66 | 10/14 04:00 | |
| RGT | $14.18 | -0.07% | $14.27 | $14.40 | $14.05 | 17.5K | $14.16 | 10/14 04:00 | |
| COMB | $28.57 | +0.35% | $28.50 | $28.61 | $28.49 | 17.5K | $28.56 | 10/14 04:00 | |
| LGDS | $51.02 | -0.05% | $50.68 | $51.02 | $50.68 | 17.5K | $51.01 | 10/14 04:00 | |
| MIDU | $62.07 | +0.23% | $62.50 | $62.50 | $60.62 | 17.4K | $61.60 | 10/14 04:00 | |
| JXNpA | $25.45 | +0.20% | $25.40 | $25.47 | $25.29 | 17.4K | $25.38 | 10/14 04:00 | |
| KIDZW | $0.01 | +8.22% | $0.01 | $0.01 | $0.01 | 17.4K | $0.01 | 10/14 04:00 | |
| DIEM | $42.42 | -0.42% | $42.12 | $42.42 | $42.12 | 17.3K | $42.27 | 10/14 04:00 | |
| SPUT | $28.90 | -0.04% | $28.90 | $28.98 | $28.77 | 17.3K | $28.86 | 10/14 04:00 | |
| YBTC | $18.91 | +0.64% | $18.96 | $18.98 | $18.86 | 17.3K | $18.92 | 10/14 04:00 | |
| RKX | $8.99 | -4.21% | $8.94 | $9.00 | $8.72 | 17.3K | $8.80 | 10/14 04:00 | |
| NATO | $35.72 | -1.18% | $36.01 | $36.01 | $35.39 | 17.3K | $35.59 | 10/14 04:00 | |
| GOOW | $60.39 | -0.15% | $60.79 | $61.27 | $60.30 | 17.3K | $60.67 | 10/14 04:00 | |
| QEFA | $98.03 | +0.52% | $98.25 | $98.34 | $97.83 | 17.2K | $98.13 | 10/14 04:00 | |
| BQ | $0.69 | -4.31% | $0.73 | $0.73 | $0.69 | 17.2K | $0.71 | 10/14 04:00 | |
| MDBH | $1.97 | -2.48% | $2.05 | $2.05 | $1.87 | 17.2K | $1.99 | 10/14 04:00 | |
| BCpC | $22.47 | +0.81% | $22.29 | $22.61 | $22.17 | 17.2K | $22.35 | 10/14 04:00 | |
| DHCNI | $17.15 | +3.63% | $16.55 | $17.30 | $16.50 | 17.2K | $16.81 | 10/14 04:00 | |
| BUIL | $25.62 | -0.32% | $25.46 | $25.63 | $25.18 | 17.2K | $25.43 | 10/14 04:00 | |
| CRMLW | $2.15 | +2.14% | $1.84 | $2.23 | $1.81 | 17.2K | $2.02 | 10/14 04:00 | |
| TTXD | $11.89 | +0.51% | $12.04 | $12.04 | $11.88 | 17.2K | $11.94 | 10/14 04:00 | |
| MITN | $24.98 | -0.70% | $25.15 | $25.15 | $24.96 | 17.2K | $25.06 | 10/14 04:00 | |
| SFpB | $21.84 | -1.05% | $22.20 | $22.22 | $21.84 | 17.2K | $22.05 | 10/14 04:00 | |
| ULBI | $6.17 | -0.32% | $6.16 | $6.23 | $6.06 | 17.2K | $6.16 | 10/14 04:00 | |
| BVFL | $21.70 | +1.31% | $21.64 | $21.91 | $21.43 | 17.2K | $21.59 | 10/14 04:00 | |
| CMSA | $19.02 | +0.93% | $18.88 | $19.09 | $18.86 | 17.2K | $18.98 | 10/14 04:00 | |
| JPSE | $57.34 | +0.30% | $57.24 | $57.37 | $56.93 | 17.1K | $57.22 | 10/14 04:00 | |
| MITTpA | $18.08 | -5.69% | $19.15 | $19.15 | $17.37 | 17.1K | $18.13 | 10/14 04:00 | |
| TMFG | $30.58 | -0.12% | $30.62 | $30.62 | $30.28 | 17.1K | $30.56 | 10/14 04:00 |