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 |
|---|---|---|---|---|---|---|---|---|---|
| NRUC | $19.93 | +1.27% | $19.60 | $19.99 | $19.60 | 15.9K | $19.86 | 10/14 04:00 | |
| KYNB | $5.87 | -4.08% | $6.21 | $6.21 | $5.87 | 15.9K | $6.02 | 10/14 04:00 | |
| RPAR | $21.42 | +0.72% | $21.40 | $21.42 | $21.37 | 15.9K | $21.40 | 10/14 04:00 | |
| RSEE | $39.15 | -0.07% | $39.18 | $39.20 | $39.07 | 15.9K | $39.15 | 10/14 04:00 | |
| CCXIW | $4.99 | +7.08% | $4.76 | $5.10 | $4.70 | 15.9K | $4.89 | 10/14 04:00 | |
| NPT | $2.27 | +3.18% | $2.43 | $2.43 | $2.20 | 15.9K | $2.28 | 10/14 04:00 | |
| RVNU | $23.35 | +0.21% | $23.36 | $23.41 | $23.31 | 15.8K | $23.36 | 10/14 04:00 | |
| PNFPpB | $25.66 | +0.47% | $25.54 | $25.66 | $25.41 | 15.8K | $25.49 | 10/14 04:00 | |
| HUBCW | $0.01 | +1.25% | $0.01 | $0.01 | $0.01 | 15.8K | $0.01 | 10/14 04:00 | |
| GEVG | $24.01 | +1.20% | $22.51 | $24.17 | $22.49 | 15.8K | $23.59 | 10/14 04:00 | |
| FMAG | $36.50 | +0.02% | $36.28 | $36.50 | $36.26 | 15.7K | $36.32 | 10/14 04:00 | |
| NINE | $7.95 | -1.00% | $7.85 | $8.14 | $7.75 | 15.7K | $7.91 | 10/14 04:00 | |
| AAPB | $45.42 | +0.21% | $46.23 | $47.00 | $45.41 | 15.7K | $46.36 | 10/14 04:00 | |
| CFGpI | $24.05 | 0.00% | $24.05 | $24.16 | $23.85 | 15.6K | $24.03 | 10/14 04:00 | |
| SGDJ | $85.26 | -2.13% | $87.21 | $87.21 | $84.74 | 15.6K | $85.23 | 10/14 04:00 | |
| FXA | $69.14 | +0.36% | $69.12 | $69.17 | $69.09 | 15.6K | $69.14 | 10/14 04:00 | |
| XRMI | $17.36 | -0.06% | $17.36 | $17.40 | $17.32 | 15.6K | $17.37 | 10/14 04:00 | |
| DEXC | $78.56 | -0.96% | $78.01 | $78.63 | $78.00 | 15.6K | $78.47 | 10/14 04:00 | |
| AHLpD | $17.51 | +0.63% | $17.31 | $17.52 | $17.30 | 15.6K | $17.45 | 10/14 04:00 | |
| BTCO | $82.71 | +0.47% | $82.82 | $83.26 | $82.53 | 15.6K | $82.82 | 10/14 04:00 | |
| AACG | $0.75 | +6.73% | $0.70 | $0.79 | $0.70 | 15.6K | $0.71 | 10/14 04:00 | |
| NSEP | $32.48 | -0.18% | $32.52 | $32.52 | $32.44 | 15.6K | $32.47 | 10/14 04:00 | |
| FPX | $177.36 | -0.60% | $176.75 | $177.59 | $176.29 | 15.6K | $176.80 | 10/14 04:00 | |
| ALISU | $12.30 | -17.45% | $12.22 | $14.80 | $11.75 | 15.6K | $12.92 | 10/14 04:00 | |
| UNIY | $46.34 | +0.11% | $46.33 | $46.36 | $46.31 | 15.6K | $46.33 | 10/14 04:00 | |
| HYTI | $18.28 | -0.16% | $18.35 | $18.35 | $18.28 | 15.6K | $18.31 | 10/14 04:00 | |
| QQH | $88.59 | -0.25% | $87.83 | $88.75 | $87.83 | 15.5K | $88.48 | 10/14 04:00 | |
| FDMM | $9.82 | — | $9.82 | $9.82 | $9.82 | 15.5K | $9.82 | 10/14 04:00 | |
| JSTC | $22.74 | -0.04% | $22.73 | $22.80 | $22.61 | 15.5K | $22.71 | 10/14 04:00 | |
| IVOV | $109.59 | +0.51% | $109.64 | $110.00 | $108.83 | 15.5K | $109.16 | 10/14 04:00 | |
| CPSL | $28.46 | -0.04% | $28.48 | $28.48 | $28.42 | 15.5K | $28.45 | 10/14 04:00 | |
| HIGH | $21.10 | -0.25% | $21.15 | $21.15 | $21.10 | 15.5K | $21.13 | 10/14 04:00 | |
| PAVS | $3.36 | -2.75% | $3.31 | $3.36 | $3.23 | 15.5K | $3.30 | 10/14 04:00 | |
| RWK | $142.78 | +0.64% | $142.10 | $142.98 | $141.68 | 15.5K | $142.53 | 10/14 04:00 | |
| TMAT | $29.53 | -0.41% | $29.24 | $29.54 | $29.18 | 15.5K | $29.36 | 10/14 04:00 | |
| ROBT | $59.08 | -0.47% | $58.89 | $59.39 | $58.89 | 15.5K | $59.15 | 10/14 04:00 | |
| DIVN | $30.36 | +0.23% | $30.41 | $30.41 | $30.22 | 15.5K | $30.31 | 10/14 04:00 | |
| HEEM | $41.33 | -0.27% | $41.21 | $41.35 | $41.20 | 15.4K | $41.27 | 10/14 04:00 | |
| DDTS | $23.21 | +0.02% | $23.21 | $23.22 | $23.20 | 15.4K | $23.21 | 10/14 04:00 | |
| RITMpF | $24.15 | -0.21% | $24.20 | $24.20 | $24.04 | 15.4K | $24.11 | 10/14 04:00 | |
| IBHM | $24.29 | -0.22% | $24.51 | $24.51 | $24.25 | 15.4K | $24.33 | 10/14 04:00 | |
| BRSV | $43.61 | +0.40% | $43.41 | $43.62 | $43.38 | 15.4K | $43.43 | 10/14 04:00 | |
| MNA | $36.69 | -0.33% | $36.76 | $36.80 | $36.69 | 15.4K | $36.74 | 10/14 04:00 | |
| ANGU | $25.74 | +0.04% | $25.70 | $25.77 | $25.70 | 15.3K | $25.75 | 10/14 04:00 | |
| HFROpB | $15.43 | -0.32% | $15.43 | $15.49 | $15.41 | 15.3K | $15.44 | 10/14 04:00 | |
| USAI | $46.08 | +1.29% | $45.69 | $46.08 | $45.55 | 15.3K | $45.78 | 10/14 04:00 | |
| PRSD | $24.69 | +0.04% | $24.70 | $24.70 | $24.65 | 15.3K | $24.69 | 10/14 04:00 | |
| AMJB | $34.91 | -0.09% | $34.85 | $34.91 | $34.78 | 15.3K | $34.86 | 10/14 04:00 | |
| EFAX | $53.33 | +0.40% | $53.42 | $53.42 | $53.15 | 15.3K | $53.27 | 10/14 04:00 | |
| OPXS | $9.92 | -1.78% | $10.09 | $10.17 | $9.90 | 15.3K | $10.02 | 10/14 04:00 |