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 |
|---|---|---|---|---|---|---|---|---|---|
| PNQI | $53.02 | +0.22% | $53.36 | $53.55 | $53.02 | 13.7K | $53.28 | 10/14 04:00 | |
| BCTK | $30.86 | -0.72% | $30.57 | $30.89 | $30.49 | 13.7K | $30.74 | 10/14 04:00 | |
| ITDB | $34.93 | +0.09% | $34.94 | $34.95 | $34.88 | 13.7K | $34.93 | 10/14 04:00 | |
| SOCL | $44.68 | +0.49% | $44.31 | $45.02 | $44.31 | 13.7K | $44.92 | 10/14 04:00 | |
| DHLX | $13.79 | +0.47% | $13.79 | $13.82 | $13.75 | 13.7K | $13.79 | 10/14 04:00 | |
| ABLG | $30.34 | -0.09% | $30.29 | $30.34 | $30.21 | 13.6K | $30.28 | 10/14 04:00 | |
| CAPL | $21.45 | -0.51% | $21.49 | $21.60 | $21.28 | 13.6K | $21.45 | 10/14 04:00 | |
| CSPI | $7.45 | -0.67% | $7.70 | $7.70 | $7.33 | 13.6K | $7.48 | 10/14 04:00 | |
| DMA | $7.49 | +0.40% | $7.49 | $7.56 | $7.45 | 13.6K | $7.49 | 10/14 04:00 | |
| FAN | $22.34 | +0.48% | $22.30 | $22.36 | $22.20 | 13.6K | $22.27 | 10/14 04:00 | |
| QDTY | $38.94 | -0.36% | $38.94 | $39.01 | $38.71 | 13.6K | $38.92 | 10/14 04:00 | |
| SCATR | $0.13 | -3.70% | $0.13 | $0.14 | $0.13 | 13.6K | $0.13 | 10/14 04:00 | |
| MRVX | $31.68 | +1.65% | $27.70 | $31.68 | $27.70 | 13.6K | $30.12 | 10/14 04:00 | |
| ISPR | $1.45 | -1.36% | $1.43 | $1.55 | $1.35 | 13.6K | $1.47 | 10/14 04:00 | |
| BNJ | $14.08 | -0.25% | $14.08 | $14.31 | $14.08 | 13.6K | $14.21 | 10/14 04:00 | |
| LXEH | $1.63 | +0.62% | $1.64 | $1.68 | $1.63 | 13.6K | $1.65 | 10/14 04:00 | |
| ACGCW | $0.40 | -1.35% | $0.40 | $0.40 | $0.40 | 13.6K | $0.40 | 10/14 04:00 | |
| NAAS | $3.10 | +0.98% | $3.10 | $3.11 | $2.97 | 13.6K | $3.07 | 10/14 04:00 | |
| WTIP | $37.39 | -0.07% | $37.35 | $37.40 | $37.19 | 13.6K | $37.28 | 10/14 04:00 | |
| YBTY | $9.52 | -1.19% | $9.50 | $9.64 | $9.50 | 13.6K | $9.51 | 10/14 04:00 | |
| BALQ | $57.31 | -0.32% | $57.17 | $57.44 | $57.02 | 13.6K | $57.28 | 10/14 04:00 | |
| THNQ | $96.20 | -0.66% | $95.29 | $96.69 | $94.44 | 13.6K | $95.86 | 10/14 04:00 | |
| TSEU | $13.46 | +0.79% | $14.00 | $14.00 | $13.46 | 13.6K | $13.72 | 10/14 04:00 | |
| RNRpF | $19.13 | +1.22% | $18.93 | $19.14 | $18.91 | 13.5K | $19.05 | 10/14 04:00 | |
| MPV | $17.08 | +0.59% | $17.18 | $17.18 | $17.00 | 13.5K | $17.05 | 10/14 04:00 | |
| PSNYW | $3.91 | -4.63% | $3.77 | $3.91 | $3.60 | 13.5K | $3.73 | 10/14 04:00 | |
| TLA | $24.87 | +0.12% | $24.94 | $24.98 | $24.87 | 13.5K | $24.95 | 10/14 04:00 | |
| TEQI | $51.70 | 0.00% | $51.92 | $51.92 | $51.60 | 13.5K | $51.72 | 10/14 04:00 | |
| BUZZ | $37.64 | -0.66% | $37.23 | $37.66 | $37.17 | 13.5K | $37.52 | 10/14 04:00 | |
| SIMX | $10.86 | -0.62% | $10.52 | $10.86 | $9.83 | 13.5K | $10.08 | 10/14 04:00 | |
| SPCI | $17.23 | -3.39% | $17.83 | $17.91 | $16.94 | 13.5K | $17.27 | 10/14 04:00 | |
| PCLA | $6.10 | +0.66% | $6.18 | $6.25 | $6.00 | 13.5K | $6.09 | 10/14 04:00 | |
| APWC | $1.29 | -2.27% | $1.32 | $1.33 | $1.27 | 13.4K | $1.30 | 10/14 04:00 | |
| QDEC | $37.08 | -0.06% | $37.09 | $37.09 | $37.03 | 13.4K | $37.07 | 10/14 04:00 | |
| QVML | $46.04 | +0.07% | $45.95 | $46.04 | $45.82 | 13.4K | $45.96 | 10/14 04:00 | |
| MBINM | $24.67 | -0.32% | $24.70 | $24.80 | $24.61 | 13.4K | $24.68 | 10/14 04:00 | |
| AEXA | $10.90 | -0.27% | $10.90 | $10.97 | $10.90 | 13.4K | $10.91 | 10/14 04:00 | |
| CRT | $12.31 | +2.07% | $12.12 | $12.39 | $12.10 | 13.4K | $12.23 | 10/14 04:00 | |
| NSRX | $3.16 | -4.82% | $3.22 | $3.33 | $3.10 | 13.4K | $3.21 | 10/14 04:00 | |
| KKRS | $15.47 | +1.21% | $15.24 | $15.47 | $15.23 | 13.4K | $15.40 | 10/14 04:00 | |
| AHYB | $44.69 | -0.27% | $44.73 | $44.73 | $44.68 | 13.4K | $44.70 | 10/14 04:00 | |
| FLCV | $37.02 | +0.01% | $37.18 | $37.18 | $36.97 | 13.4K | $37.04 | 10/14 04:00 | |
| HYGW | $28.02 | -0.21% | $28.02 | $28.02 | $27.97 | 13.4K | $27.98 | 10/14 04:00 | |
| AXIL | $5.81 | +2.83% | $5.70 | $6.21 | $5.61 | 13.4K | $5.84 | 10/14 04:00 | |
| XUDV | $31.56 | -0.25% | $31.69 | $31.69 | $31.39 | 13.4K | $31.52 | 10/14 04:00 | |
| MMHI | $25.22 | +0.71% | $25.12 | $25.28 | $25.12 | 13.4K | $25.18 | 10/14 04:00 | |
| JDVI | $39.78 | +0.03% | $39.93 | $39.93 | $39.64 | 13.3K | $39.75 | 10/14 04:00 | |
| BNR | $15.00 | 0.00% | $14.79 | $15.05 | $13.87 | 13.3K | $14.47 | 10/14 04:00 | |
| HBANZ | $18.47 | -0.38% | $18.47 | $18.56 | $18.46 | 13.3K | $18.54 | 10/14 04:00 | |
| GBUG | $45.34 | -1.81% | $46.17 | $47.00 | $44.87 | 13.3K | $45.57 | 10/14 04:00 |