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 |
|---|---|---|---|---|---|---|---|---|---|
| BMRA | $1.85 | +0.82% | $1.85 | $1.89 | $1.81 | 13.3K | $1.85 | 10/14 04:00 | |
| QSOL | $10.78 | -0.65% | $10.74 | $10.87 | $10.70 | 13.3K | $10.75 | 10/14 04:00 | |
| AVSU | $89.04 | -0.09% | $89.11 | $89.11 | $88.75 | 13.3K | $88.98 | 10/14 04:00 | |
| FCLO | $50.47 | +0.07% | $50.47 | $50.49 | $50.45 | 13.3K | $50.48 | 10/14 04:00 | |
| STXT | $19.07 | +0.21% | $19.07 | $19.07 | $19.04 | 13.3K | $19.06 | 10/14 04:00 | |
| SGU | $13.10 | -0.08% | $13.11 | $13.15 | $13.03 | 13.2K | $13.11 | 10/14 04:00 | |
| NHYM | $23.12 | +0.57% | $23.09 | $23.18 | $23.07 | 13.2K | $23.12 | 10/14 04:00 | |
| JOET | $45.93 | -0.24% | $45.82 | $45.94 | $45.61 | 13.2K | $45.79 | 10/14 04:00 | |
| SWVL | $3.84 | -0.26% | $3.81 | $3.94 | $3.80 | 13.2K | $3.86 | 10/14 04:00 | |
| BFEB | $54.79 | +0.09% | $54.67 | $54.79 | $54.67 | 13.2K | $54.72 | 10/14 04:00 | |
| ASBA | $25.06 | +0.48% | $24.92 | $25.06 | $24.91 | 13.2K | $25.04 | 10/14 04:00 | |
| RGYY | $5.13 | -1.16% | $5.17 | $5.17 | $5.13 | 13.1K | $5.13 | 10/14 04:00 | |
| PAUG | $47.18 | +0.07% | $47.18 | $47.20 | $47.11 | 13.1K | $47.17 | 10/14 04:00 | |
| KDKRW | $0.34 | -5.56% | $0.39 | $0.39 | $0.33 | 13.1K | $0.37 | 10/14 04:00 | |
| SMZ | $24.32 | +0.95% | $24.41 | $24.59 | $24.00 | 13.1K | $24.47 | 10/14 04:00 | |
| CVU | $5.10 | 0.00% | $5.10 | $5.12 | $5.08 | 13.1K | $5.10 | 10/14 04:00 | |
| VUSE | $73.34 | -0.24% | $73.18 | $73.36 | $73.18 | 13.1K | $73.27 | 10/14 04:00 | |
| OXLCG | $24.42 | -0.41% | $24.52 | $24.60 | $24.42 | 13.1K | $24.52 | 10/14 04:00 | |
| KLIP | $22.05 | -0.05% | $21.93 | $22.11 | $21.93 | 13.1K | $22.06 | 10/14 04:00 | |
| DWX | $45.99 | +1.23% | $45.85 | $45.99 | $45.74 | 13.1K | $45.85 | 10/14 04:00 | |
| DZZ | $1.71 | -3.36% | $1.72 | $1.78 | $1.62 | 13.0K | $1.71 | 10/14 04:00 | |
| WANT | $35.71 | +0.20% | $35.71 | $36.08 | $35.53 | 13.0K | $35.65 | 10/14 04:00 | |
| SPOG | $7.69 | +0.42% | $7.73 | $7.87 | $7.57 | 13.0K | $7.76 | 10/14 04:00 | |
| BMNP | $99.25 | -0.21% | $99.78 | $99.78 | $99.02 | 13.0K | $99.40 | 10/14 04:00 | |
| XBB | $39.56 | -0.23% | $39.63 | $39.63 | $39.52 | 13.0K | $39.56 | 10/14 04:00 | |
| STLU | $17.06 | -5.06% | $17.11 | $17.30 | $16.91 | 13.0K | $16.97 | 10/14 04:00 | |
| GMMF | $100.31 | +0.02% | $100.31 | $100.32 | $100.30 | 13.0K | $100.31 | 10/14 04:00 | |
| PDDL | $11.77 | +2.72% | $11.61 | $12.27 | $11.59 | 13.0K | $12.00 | 10/14 04:00 | |
| FLEL | $11.96 | -10.57% | $11.60 | $12.20 | $11.40 | 13.0K | $11.65 | 10/14 04:00 | |
| MHY | $25.16 | -0.04% | $25.17 | $25.17 | $25.14 | 12.9K | $25.14 | 10/14 04:00 | |
| GLOPpA | $25.19 | -1.10% | $25.31 | $25.69 | $25.15 | 12.9K | $25.25 | 10/14 04:00 | |
| ZDAI | $1.37 | -5.52% | $1.41 | $1.54 | $1.35 | 12.9K | $1.36 | 10/14 04:00 | |
| BSMC | $38.46 | +0.40% | $38.47 | $38.52 | $38.34 | 12.9K | $38.48 | 10/14 04:00 | |
| RNRpG | $14.17 | +0.93% | $13.98 | $14.18 | $13.89 | 12.9K | $14.10 | 10/14 04:00 | |
| NETL | $23.71 | -0.47% | $23.91 | $23.91 | $23.66 | 12.9K | $23.71 | 10/14 04:00 | |
| PCPP | $27.08 | -0.04% | $27.27 | $27.37 | $27.04 | 12.8K | $27.11 | 10/14 04:00 | |
| BOLT | $4.29 | +1.06% | $4.26 | $4.39 | $4.25 | 12.8K | $4.30 | 10/14 04:00 | |
| LICN | $1.02 | +3.08% | $0.97 | $1.02 | $0.92 | 12.8K | $0.97 | 10/14 04:00 | |
| NANC | $52.77 | -0.45% | $52.80 | $52.97 | $52.65 | 12.8K | $52.80 | 10/14 04:00 | |
| MB | $3.60 | 0.00% | $3.71 | $3.80 | $3.42 | 12.8K | $3.66 | 10/14 04:00 | |
| VSLU | $49.90 | +0.18% | $49.91 | $49.93 | $49.81 | 12.8K | $49.87 | 10/14 04:00 | |
| MAXI | $14.64 | +1.44% | $14.47 | $14.83 | $14.47 | 12.8K | $14.73 | 10/14 04:00 | |
| BCTXL | $1.06 | +3.82% | $1.11 | $1.11 | $1.01 | 12.8K | $1.05 | 10/14 04:00 | |
| QQQG | $31.79 | -0.56% | $31.29 | $31.82 | $31.20 | 12.8K | $31.55 | 10/14 04:00 | |
| NRDY | $6.06 | -2.42% | $6.25 | $6.25 | $5.93 | 12.7K | $6.06 | 10/14 04:00 | |
| TPCS | $5.68 | -1.56% | $5.66 | $5.70 | $5.43 | 12.7K | $5.56 | 10/14 04:00 | |
| NRP | $111.75 | +0.58% | $111.65 | $112.00 | $109.72 | 12.7K | $111.15 | 10/14 04:00 | |
| GOODN | $19.93 | -0.93% | $20.10 | $20.11 | $19.66 | 12.7K | $19.98 | 10/14 04:00 | |
| VGAS | $1.04 | -2.80% | $1.05 | $1.12 | $1.03 | 12.7K | $1.05 | 10/14 04:00 | |
| DAO | $18.12 | +3.25% | $17.60 | $18.29 | $17.60 | 12.7K | $18.01 | 10/14 04:00 |