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 |
|---|---|---|---|---|---|---|---|---|---|
| CNSP | $5.35 | +3.08% | $5.13 | $5.40 | $5.00 | 14.2K | $5.32 | 10/14 04:00 | |
| BSJW | $24.34 | -0.39% | $24.36 | $24.36 | $24.33 | 14.2K | $24.34 | 10/14 04:00 | |
| WEEL | $19.88 | -0.66% | $19.93 | $19.94 | $19.84 | 14.2K | $19.89 | 10/14 04:00 | |
| KUST | $3.97 | +2.06% | $3.83 | $3.97 | $3.73 | 14.2K | $3.86 | 10/14 04:00 | |
| PFD | $10.57 | +0.19% | $10.56 | $10.58 | $10.53 | 14.2K | $10.55 | 10/14 04:00 | |
| QQQA | $70.55 | -1.13% | $70.48 | $70.89 | $70.19 | 14.2K | $70.51 | 10/14 04:00 | |
| YJUN | $26.88 | 0.00% | $27.02 | $27.02 | $26.87 | 14.2K | $26.95 | 10/14 04:00 | |
| BIPI | $15.92 | +1.14% | $15.77 | $15.99 | $15.73 | 14.1K | $15.86 | 10/14 04:00 | |
| BEPJ | $22.77 | +0.98% | $22.87 | $22.87 | $22.61 | 14.1K | $22.83 | 10/14 04:00 | |
| WELD | $53.21 | -0.27% | $53.10 | $53.26 | $52.41 | 14.1K | $52.89 | 10/14 04:00 | |
| PSQH.WS | $0.02 | -2.44% | $0.02 | $0.02 | $0.02 | 14.1K | $0.02 | 10/14 04:00 | |
| XJH | $49.41 | +0.09% | $49.50 | $49.50 | $49.02 | 14.1K | $49.26 | 10/14 04:00 | |
| CET | $56.07 | -0.21% | $56.20 | $56.71 | $55.98 | 14.1K | $56.13 | 10/14 04:00 | |
| YFYA | $9.70 | 0.00% | $9.70 | $9.73 | $9.67 | 14.1K | $9.71 | 10/14 04:00 | |
| MYY | $15.80 | -0.10% | $15.86 | $15.87 | $15.80 | 14.1K | $15.86 | 10/14 04:00 | |
| PAPR | $43.46 | +0.07% | $43.31 | $43.47 | $43.31 | 14.1K | $43.42 | 10/14 04:00 | |
| NYAX | $43.80 | -1.13% | $44.53 | $44.53 | $42.47 | 14.1K | $43.73 | 10/14 04:00 | |
| BNAV | $32.12 | +0.72% | $32.13 | $32.16 | $32.00 | 14.1K | $32.07 | 10/14 04:00 | |
| HBTA | $33.42 | +0.03% | $33.15 | $33.46 | $33.15 | 14.0K | $33.37 | 10/14 04:00 | |
| RFM | $13.01 | 0.00% | $13.11 | $13.12 | $13.00 | 14.0K | $13.05 | 10/14 04:00 | |
| DDT | $25.85 | 0.00% | $25.78 | $25.88 | $25.68 | 14.0K | $25.81 | 10/14 04:00 | |
| IBMU | $24.44 | +0.33% | $24.36 | $24.48 | $24.36 | 14.0K | $24.42 | 10/14 04:00 | |
| TCI | $48.76 | -2.44% | $50.18 | $50.18 | $48.15 | 14.0K | $49.00 | 10/14 04:00 | |
| AAPW | $41.48 | -0.20% | $42.12 | $42.30 | $41.48 | 14.0K | $42.09 | 10/14 04:00 | |
| PIE | $34.80 | -0.65% | $34.72 | $34.86 | $34.60 | 14.0K | $34.78 | 10/14 04:00 | |
| RSF | $14.28 | -0.17% | $14.30 | $14.30 | $14.22 | 13.9K | $14.28 | 10/14 04:00 | |
| MNVT | $26.19 | -1.08% | $26.29 | $27.19 | $26.05 | 13.9K | $26.20 | 10/14 04:00 | |
| SCEP | $25.20 | 0.00% | $25.14 | $25.20 | $25.11 | 13.9K | $25.14 | 10/14 04:00 | |
| TRTNpA | $25.41 | +0.87% | $25.15 | $25.41 | $25.01 | 13.9K | $25.18 | 10/14 04:00 | |
| DABS | $49.64 | +0.05% | $49.65 | $49.67 | $49.60 | 13.9K | $49.65 | 10/14 04:00 | |
| TRUD | $25.40 | +0.03% | $25.48 | $25.51 | $25.36 | 13.9K | $25.41 | 10/14 04:00 | |
| XRPM | $8.62 | +0.35% | $8.60 | $8.69 | $8.57 | 13.9K | $8.62 | 10/14 04:00 | |
| OVLY | $33.96 | -0.47% | $34.01 | $34.12 | $33.35 | 13.8K | $33.86 | 10/14 04:00 | |
| DLRpJ | $18.35 | +1.66% | $18.09 | $18.37 | $18.09 | 13.8K | $18.28 | 10/14 04:00 | |
| IPHXW | $0.42 | — | $0.42 | $0.43 | $0.42 | 13.8K | $0.43 | 10/14 04:00 | |
| MJ | $22.73 | -1.34% | $23.02 | $23.15 | $22.66 | 13.8K | $22.85 | 10/14 04:00 | |
| FFA | $22.60 | -0.31% | $22.68 | $22.75 | $22.60 | 13.8K | $22.67 | 10/14 04:00 | |
| NVDB | $33.76 | +1.36% | $32.57 | $33.76 | $32.50 | 13.8K | $33.29 | 10/14 04:00 | |
| MSSM | $57.04 | -0.31% | $57.36 | $57.36 | $56.82 | 13.8K | $57.01 | 10/14 04:00 | |
| FHNpF | $15.70 | +0.83% | $15.57 | $15.75 | $15.36 | 13.8K | $15.61 | 10/14 04:00 | |
| FGDL | $55.44 | -0.12% | $55.73 | $55.73 | $55.22 | 13.8K | $55.34 | 10/14 04:00 | |
| SLVX | $13.00 | -3.37% | $13.43 | $13.43 | $12.97 | 13.8K | $13.12 | 10/14 04:00 | |
| GVIP | $170.24 | -0.49% | $169.77 | $170.34 | $169.51 | 13.7K | $169.69 | 10/14 04:00 | |
| DUSG | $50.07 | +0.25% | $49.88 | $50.07 | $49.69 | 13.7K | $49.79 | 10/14 04:00 | |
| CVIE | $82.19 | -0.07% | $82.00 | $82.24 | $81.90 | 13.7K | $82.08 | 10/14 04:00 | |
| LOHA | $25.40 | +0.71% | $25.26 | $25.43 | $25.20 | 13.7K | $25.32 | 10/14 04:00 | |
| PRN | $198.61 | +0.46% | $197.79 | $198.69 | $196.25 | 13.7K | $197.41 | 10/14 04:00 | |
| LIMN | $3.41 | -1.16% | $3.63 | $3.63 | $3.41 | 13.7K | $3.48 | 10/14 04:00 | |
| BRAG | $1.21 | +5.22% | $1.18 | $1.22 | $1.17 | 13.7K | $1.20 | 10/14 04:00 | |
| ELAB | $2.96 | -2.95% | $3.05 | $3.06 | $2.85 | 13.7K | $2.98 | 10/14 04:00 |