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 |
|---|---|---|---|---|---|---|---|---|---|
| PSApF | $18.13 | +0.95% | $17.89 | $18.15 | $17.81 | 11.4K | $18.04 | 10/14 04:00 | |
| AOMN | $24.87 | -0.20% | $24.96 | $24.96 | $24.84 | 11.4K | $24.86 | 10/14 04:00 | |
| NTSI | $45.89 | +0.60% | $45.97 | $46.03 | $45.70 | 11.4K | $45.87 | 10/14 04:00 | |
| SPIT | $30.20 | -1.26% | $30.10 | $30.20 | $30.07 | 11.4K | $30.10 | 10/14 04:00 | |
| XDQQ | $41.36 | -0.28% | $41.32 | $41.41 | $41.25 | 11.4K | $41.28 | 10/14 04:00 | |
| FBOT | $39.39 | +0.12% | $39.23 | $39.39 | $39.11 | 11.4K | $39.26 | 10/14 04:00 | |
| INEQ | $39.30 | +0.71% | $39.42 | $39.42 | $39.26 | 11.4K | $39.33 | 10/14 04:00 | |
| IVOG | $138.23 | -0.30% | $138.24 | $138.53 | $137.22 | 11.4K | $137.98 | 10/14 04:00 | |
| INLX | $4.96 | -1.00% | $4.82 | $4.96 | $4.65 | 11.4K | $4.77 | 10/14 04:00 | |
| ACLO | $50.44 | +0.01% | $50.42 | $50.48 | $50.42 | 11.4K | $50.44 | 10/14 04:00 | |
| LOUP | $87.90 | -0.75% | $87.17 | $88.14 | $87.01 | 11.4K | $87.44 | 10/14 04:00 | |
| AVGB | $49.90 | +0.03% | $49.89 | $49.92 | $49.88 | 11.4K | $49.91 | 10/14 04:00 | |
| KEN | $63.41 | +3.51% | $64.00 | $64.40 | $63.18 | 11.3K | $63.60 | 10/14 04:00 | |
| FDEC | $56.60 | -0.05% | $56.63 | $56.65 | $56.54 | 11.3K | $56.60 | 10/14 04:00 | |
| NUMG | $46.92 | -0.43% | $46.96 | $47.27 | $46.64 | 11.3K | $46.80 | 10/14 04:00 | |
| FIZY | $26.47 | -0.26% | $26.50 | $26.55 | $26.44 | 11.3K | $26.49 | 10/14 04:00 | |
| TLTX | $20.28 | +0.76% | $20.15 | $20.28 | $20.12 | 11.3K | $20.20 | 10/14 04:00 | |
| UGE | $18.84 | -0.39% | $19.27 | $19.27 | $18.84 | 11.3K | $18.96 | 10/14 04:00 | |
| GNLN | $2.44 | -9.14% | $2.59 | $2.65 | $2.40 | 11.3K | $2.50 | 10/14 04:00 | |
| UPSD | $31.06 | +0.06% | $31.06 | $31.12 | $31.04 | 11.3K | $31.08 | 10/14 04:00 | |
| BEC | $15.79 | +0.13% | $14.90 | $16.04 | $14.78 | 11.3K | $15.51 | 10/14 04:00 | |
| SIEB | $2.09 | -1.88% | $2.13 | $2.16 | $2.07 | 11.3K | $2.11 | 10/14 04:00 | |
| FNK | $60.74 | +0.59% | $60.61 | $60.75 | $60.33 | 11.3K | $60.44 | 10/14 04:00 | |
| DSMC | $43.23 | +0.95% | $42.95 | $43.24 | $42.95 | 11.3K | $43.18 | 10/14 04:00 | |
| RYM | $18.73 | -2.50% | $19.42 | $19.65 | $18.73 | 11.2K | $19.47 | 10/14 04:00 | |
| ANGpD | $23.71 | +0.21% | $23.62 | $23.79 | $23.61 | 11.2K | $23.72 | 10/14 04:00 | |
| EVPF | $48.38 | +0.23% | $48.03 | $48.45 | $48.03 | 11.2K | $48.36 | 10/14 04:00 | |
| AIRE | $1.10 | 0.00% | $1.12 | $1.13 | $1.10 | 11.2K | $1.11 | 10/14 04:00 | |
| DSPY | $66.98 | -0.12% | $66.94 | $67.50 | $66.78 | 11.2K | $66.92 | 10/14 04:00 | |
| CAPE | $31.81 | +0.25% | $31.86 | $31.89 | $31.74 | 11.2K | $31.86 | 10/14 04:00 | |
| BCCQ | $9.95 | +0.10% | $9.95 | $9.96 | $9.94 | 11.2K | $9.95 | 10/14 04:00 | |
| ASBpE | $18.69 | -1.38% | $19.08 | $19.08 | $18.69 | 11.2K | $18.84 | 10/14 04:00 | |
| SDAWW | $0.06 | -48.72% | $0.10 | $0.12 | $0.06 | 11.2K | $0.08 | 10/14 04:00 | |
| POWA | $89.02 | +0.19% | $88.79 | $89.19 | $88.50 | 11.2K | $88.84 | 10/14 04:00 | |
| HTUS | $46.36 | +0.06% | $46.29 | $46.37 | $46.26 | 11.2K | $46.31 | 10/14 04:00 | |
| VBCA | $75.35 | -0.01% | $75.34 | $75.35 | $75.34 | 11.2K | $75.34 | 10/14 04:00 | |
| CODIpC | $21.28 | -0.19% | $21.41 | $21.41 | $21.21 | 11.2K | $21.24 | 10/14 04:00 | |
| NJUN | $33.59 | -0.13% | $33.51 | $33.59 | $33.51 | 11.1K | $33.53 | 10/14 04:00 | |
| BNT | $36.67 | -1.03% | $36.96 | $36.96 | $36.64 | 11.1K | $36.76 | 10/14 04:00 | |
| EP | $3.30 | +1.54% | $3.27 | $3.30 | $3.24 | 11.1K | $3.27 | 10/14 04:00 | |
| MAMO | $0.94 | -0.99% | $0.94 | $0.94 | $0.94 | 11.1K | $0.94 | 10/14 04:00 | |
| NAMI | $2.11 | -3.21% | $2.09 | $2.14 | $2.01 | 11.1K | $2.09 | 10/14 04:00 | |
| RDDC | $12.34 | -4.95% | $13.30 | $13.67 | $12.34 | 11.1K | $13.27 | 10/14 04:00 | |
| ROC | $3.82 | -2.30% | $3.83 | $3.98 | $3.80 | 11.1K | $3.84 | 10/14 04:00 | |
| GOODO | $18.02 | -0.93% | $18.19 | $18.19 | $18.00 | 11.1K | $18.05 | 10/14 04:00 | |
| COPL.WS | $0.05 | +54.83% | $0.03 | $0.05 | $0.03 | 11.1K | $0.04 | 10/14 04:00 | |
| DSWL | $3.19 | +2.41% | $3.07 | $3.20 | $3.00 | 11.1K | $3.08 | 10/14 04:00 | |
| RUSC | $36.16 | -0.28% | $36.34 | $36.34 | $36.06 | 11.1K | $36.13 | 10/14 04:00 | |
| HTOO | $1.90 | -2.06% | $1.89 | $1.98 | $1.89 | 11.1K | $1.93 | 10/14 04:00 | |
| JPEM | $64.58 | +0.15% | $64.53 | $64.63 | $64.50 | 11.0K | $64.58 | 10/14 04:00 |