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 |
|---|---|---|---|---|---|---|---|---|---|
| GXPS | $27.04 | -0.11% | $27.08 | $27.11 | $27.04 | 14.7K | $27.07 | 10/14 04:00 | |
| QQXT | $97.78 | -0.28% | $97.88 | $97.90 | $97.65 | 14.7K | $97.83 | 10/14 04:00 | |
| CAII | $10.02 | — | $10.01 | $10.02 | $10.01 | 14.7K | $10.02 | 10/14 04:00 | |
| XSHQ | $45.96 | +0.14% | $46.00 | $46.00 | $45.62 | 14.7K | $45.80 | 10/14 04:00 | |
| CIMpD | $22.47 | -0.31% | $22.43 | $22.61 | $22.19 | 14.7K | $22.42 | 10/14 04:00 | |
| BOCT | $55.87 | +0.06% | $55.86 | $55.88 | $55.78 | 14.7K | $55.84 | 10/14 04:00 | |
| CAOS | $91.17 | +0.01% | $91.19 | $91.19 | $91.09 | 14.6K | $91.15 | 10/14 04:00 | |
| RINT | $31.97 | +0.33% | $31.90 | $32.02 | $31.82 | 14.6K | $31.86 | 10/14 04:00 | |
| NIVFW | $0.01 | +1.69% | $0.01 | $0.02 | $0.01 | 14.6K | $0.01 | 10/14 04:00 | |
| COOL | $20.71 | -0.66% | $20.51 | $20.71 | $20.51 | 14.6K | $20.68 | 10/14 04:00 | |
| TLDR | $25.02 | 0.00% | $25.04 | $25.04 | $25.02 | 14.6K | $25.04 | 10/14 04:00 | |
| BMLpG | $18.39 | -0.14% | $18.37 | $18.41 | $18.11 | 14.6K | $18.25 | 10/14 04:00 | |
| JXI | $80.33 | +0.64% | $80.27 | $80.54 | $79.59 | 14.6K | $80.16 | 10/14 04:00 | |
| LANDO | $19.81 | +0.15% | $19.81 | $19.92 | $19.71 | 14.6K | $19.82 | 10/14 04:00 | |
| GMAY | $44.39 | -0.05% | $44.38 | $44.44 | $44.33 | 14.6K | $44.37 | 10/14 04:00 | |
| GLOF | $61.27 | +0.03% | $61.41 | $61.41 | $61.17 | 14.5K | $61.26 | 10/14 04:00 | |
| TCHI | $20.91 | -0.21% | $20.84 | $20.95 | $20.82 | 14.5K | $20.90 | 10/14 04:00 | |
| ELC | $18.30 | +1.10% | $18.13 | $18.32 | $18.11 | 14.5K | $18.22 | 10/14 04:00 | |
| SGLC | $46.22 | -0.15% | $46.18 | $46.22 | $46.07 | 14.5K | $46.16 | 10/14 04:00 | |
| GSSC | $86.04 | -0.26% | $86.37 | $86.37 | $85.74 | 14.5K | $85.97 | 10/14 04:00 | |
| FEX | $136.29 | +0.20% | $136.00 | $136.40 | $135.71 | 14.5K | $136.01 | 10/14 04:00 | |
| COE | $10.92 | -3.70% | $11.34 | $11.40 | $10.50 | 14.4K | $11.04 | 10/14 04:00 | |
| BVC | $12.21 | +2.95% | $11.65 | $12.32 | $11.65 | 14.4K | $12.16 | 10/14 04:00 | |
| XXV | $23.28 | -0.72% | $23.21 | $23.34 | $23.21 | 14.4K | $23.27 | 10/14 04:00 | |
| BUFI | $42.32 | +0.18% | $42.38 | $42.38 | $42.32 | 14.4K | $42.38 | 10/14 04:00 | |
| MLPB | $29.22 | -1.26% | $29.10 | $29.24 | $29.09 | 14.4K | $29.09 | 10/14 04:00 | |
| XVV | $59.27 | +0.01% | $59.26 | $59.43 | $59.15 | 14.4K | $59.22 | 10/14 04:00 | |
| MITP | $24.91 | -0.76% | $25.10 | $25.10 | $24.91 | 14.4K | $25.05 | 10/14 04:00 | |
| BIS | $12.32 | +4.94% | $11.98 | $12.33 | $11.87 | 14.4K | $12.13 | 10/14 04:00 | |
| WDTE | $28.96 | +0.42% | $28.94 | $28.99 | $28.83 | 14.4K | $28.92 | 10/14 04:00 | |
| NAZ | $10.70 | +0.28% | $10.65 | $10.73 | $10.65 | 14.4K | $10.70 | 10/14 04:00 | |
| UPLD | $3.12 | -3.70% | $3.17 | $3.32 | $3.12 | 14.3K | $3.26 | 10/14 04:00 | |
| SFB | $18.06 | +0.17% | $18.17 | $18.78 | $18.03 | 14.3K | $18.16 | 10/14 04:00 | |
| PAB | $40.43 | +0.17% | $40.44 | $40.48 | $40.33 | 14.3K | $40.42 | 10/14 04:00 | |
| IRTR | $31.44 | +0.10% | $31.43 | $31.45 | $31.41 | 14.3K | $31.43 | 10/14 04:00 | |
| GRNQ | $7.96 | -0.38% | $8.01 | $8.35 | $7.60 | 14.3K | $7.82 | 10/14 04:00 | |
| RIBBU | $16.93 | +1.68% | $14.35 | $19.09 | $14.35 | 14.3K | $17.16 | 10/14 04:00 | |
| GLIX | $26.29 | +0.41% | $26.35 | $26.42 | $26.16 | 14.3K | $26.26 | 10/14 04:00 | |
| TWN | $102.86 | -0.45% | $101.36 | $102.86 | $100.61 | 14.3K | $101.82 | 10/14 04:00 | |
| KAMO | $23.94 | -0.15% | $23.94 | $23.94 | $23.91 | 14.3K | $23.93 | 10/14 04:00 | |
| SONM | $3.10 | -12.80% | $3.46 | $3.48 | $3.02 | 14.3K | $3.26 | 10/14 04:00 | |
| MPWX | $13.88 | -0.13% | $13.26 | $13.91 | $13.20 | 14.3K | $13.70 | 10/14 04:00 | |
| GROW | $2.86 | -1.38% | $2.90 | $2.91 | $2.86 | 14.3K | $2.89 | 10/14 04:00 | |
| MTAL | $10.14 | -0.10% | $10.10 | $10.14 | $10.10 | 14.3K | $10.14 | 10/14 04:00 | |
| TSYY | $19.62 | -0.36% | $19.56 | $19.63 | $19.56 | 14.3K | $19.58 | 10/14 04:00 | |
| NUMV | $43.99 | -0.03% | $44.11 | $44.11 | $43.80 | 14.2K | $43.94 | 10/14 04:00 | |
| DDLS | $44.96 | +0.41% | $44.96 | $45.03 | $44.79 | 14.2K | $44.90 | 10/14 04:00 | |
| PASG | $3.64 | -20.00% | $4.46 | $4.46 | $3.63 | 14.2K | $3.85 | 10/14 04:00 | |
| PSECpA | $14.95 | +3.24% | $14.40 | $15.01 | $14.33 | 14.2K | $14.87 | 10/14 04:00 | |
| PTN | $8.19 | -4.21% | $8.93 | $9.07 | $8.14 | 14.2K | $8.46 | 10/14 04:00 |