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 |
|---|---|---|---|---|---|---|---|---|---|
| CGGG | $29.10 | +0.07% | $28.94 | $29.10 | $28.94 | 10.6K | $29.03 | 10/14 04:00 | |
| UAN | $126.21 | +0.57% | $125.87 | $127.05 | $124.50 | 10.6K | $126.28 | 10/14 04:00 | |
| WXET | $20.30 | -1.10% | $21.00 | $21.03 | $20.30 | 10.6K | $20.76 | 10/14 04:00 | |
| CENN | $3.51 | 0.00% | $3.50 | $3.51 | $3.32 | 10.6K | $3.43 | 10/14 04:00 | |
| SGA | $8.10 | -2.99% | $8.38 | $8.38 | $8.10 | 10.6K | $8.28 | 10/14 04:00 | |
| IVEP | $25.96 | +0.23% | $25.62 | $25.99 | $25.50 | 10.6K | $25.74 | 10/14 04:00 | |
| KJUL | $32.84 | -0.20% | $32.88 | $32.89 | $32.76 | 10.6K | $32.82 | 10/14 04:00 | |
| HAP | $75.20 | +0.83% | $74.90 | $75.20 | $74.64 | 10.5K | $74.95 | 10/14 04:00 | |
| EUVX | $13.96 | -3.25% | $13.90 | $13.96 | $13.25 | 10.5K | $13.71 | 10/14 04:00 | |
| BTBD | $1.76 | +7.32% | $1.74 | $1.76 | $1.60 | 10.5K | $1.69 | 10/14 04:00 | |
| SYPR | $1.90 | -1.55% | $1.94 | $1.95 | $1.86 | 10.5K | $1.91 | 10/14 04:00 | |
| NGLpB | $25.61 | +0.04% | $25.60 | $25.69 | $25.60 | 10.5K | $25.65 | 10/14 04:00 | |
| MRSK | $40.16 | -0.03% | $40.18 | $40.19 | $40.09 | 10.5K | $40.15 | 10/14 04:00 | |
| FVN | $8.45 | +6.56% | $8.61 | $8.62 | $8.00 | 10.5K | $8.45 | 10/14 04:00 | |
| EMMF | $37.39 | -0.83% | $37.37 | $37.42 | $37.28 | 10.5K | $37.39 | 10/14 04:00 | |
| FSI | $6.08 | -0.49% | $6.05 | $6.22 | $6.05 | 10.5K | $6.09 | 10/14 04:00 | |
| REXRpB | $21.15 | -1.90% | $21.56 | $21.56 | $21.05 | 10.5K | $21.17 | 10/14 04:00 | |
| FLDDW | $0.08 | -13.76% | $0.08 | $0.09 | $0.08 | 10.5K | $0.08 | 10/14 04:00 | |
| AIRI | $2.52 | -2.90% | $2.56 | $2.59 | $2.52 | 10.5K | $2.58 | 10/14 04:00 | |
| DOGG | $21.29 | +0.09% | $21.45 | $21.45 | $21.20 | 10.5K | $21.28 | 10/14 04:00 | |
| SPYC | $46.31 | 0.00% | $46.28 | $46.32 | $46.10 | 10.4K | $46.21 | 10/14 04:00 | |
| KCE | $152.44 | -1.27% | $153.85 | $154.54 | $152.12 | 10.4K | $153.20 | 10/14 04:00 | |
| FLJH | $46.60 | -0.13% | $46.56 | $46.68 | $46.46 | 10.4K | $46.56 | 10/14 04:00 | |
| KWIN | $25.88 | -0.16% | $25.92 | $25.92 | $25.82 | 10.4K | $25.85 | 10/14 04:00 | |
| CIX | $38.05 | -2.56% | $39.99 | $39.99 | $37.90 | 10.4K | $38.43 | 10/14 04:00 | |
| PRAY | $35.05 | +0.05% | $35.19 | $35.19 | $34.94 | 10.4K | $35.09 | 10/14 04:00 | |
| BITA | $62.23 | +0.37% | $62.44 | $62.63 | $62.10 | 10.4K | $62.38 | 10/14 04:00 | |
| JEM | $3.51 | +2.49% | $3.44 | $3.51 | $3.33 | 10.4K | $3.38 | 10/14 04:00 | |
| ONBPP | $24.92 | -0.15% | $25.09 | $25.09 | $24.83 | 10.3K | $24.93 | 10/14 04:00 | |
| OCT | $30.86 | +0.08% | $30.88 | $30.88 | $30.85 | 10.3K | $30.87 | 10/14 04:00 | |
| AGMpF | $17.37 | +0.11% | $17.33 | $17.38 | $17.20 | 10.3K | $17.31 | 10/14 04:00 | |
| PRHI | $8.00 | -1.60% | $8.15 | $8.55 | $7.60 | 10.3K | $8.11 | 10/14 04:00 | |
| IDLV | $34.50 | +1.13% | $34.48 | $34.52 | $34.25 | 10.3K | $34.42 | 10/14 04:00 | |
| TLG | $28.78 | +0.02% | $28.70 | $28.82 | $28.54 | 10.3K | $28.74 | 10/14 04:00 | |
| KRAQW | $0.39 | — | $0.39 | $0.39 | $0.39 | 10.3K | $0.39 | 10/14 04:00 | |
| VNAM | $23.25 | -0.70% | $23.27 | $23.28 | $23.21 | 10.3K | $23.23 | 10/14 04:00 | |
| XOMX | $54.41 | +2.63% | $53.80 | $54.72 | $53.72 | 10.3K | $54.21 | 10/14 04:00 | |
| ROAM | $35.77 | +0.23% | $35.60 | $35.81 | $35.60 | 10.3K | $35.72 | 10/14 04:00 | |
| BEPI | $15.38 | +0.52% | $15.25 | $15.42 | $15.25 | 10.3K | $15.31 | 10/14 04:00 | |
| GOLY | $24.24 | -0.68% | $24.34 | $24.47 | $24.06 | 10.3K | $24.26 | 10/14 04:00 | |
| MBOX | $41.31 | +0.15% | $41.48 | $41.48 | $41.26 | 10.3K | $41.32 | 10/14 04:00 | |
| SCMC | $24.44 | -0.08% | $24.44 | $24.46 | $24.43 | 10.3K | $24.44 | 10/14 04:00 | |
| AAPG | $15.06 | -1.63% | $15.06 | $16.07 | $14.83 | 10.3K | $15.36 | 10/14 04:00 | |
| INCE | $66.84 | +0.20% | $66.92 | $66.92 | $66.43 | 10.3K | $66.75 | 10/14 04:00 | |
| THYM | $47.65 | +0.45% | $47.51 | $47.78 | $47.50 | 10.2K | $47.60 | 10/14 04:00 | |
| SBFG | $29.24 | -0.78% | $29.35 | $29.63 | $28.99 | 10.2K | $29.43 | 10/14 04:00 | |
| VGTX | $24.88 | -0.09% | $24.69 | $24.89 | $24.54 | 10.2K | $24.81 | 10/14 04:00 | |
| BCHP | $38.60 | +0.08% | $38.56 | $38.71 | $38.55 | 10.2K | $38.64 | 10/14 04:00 | |
| INCO | $58.17 | +1.82% | $58.15 | $58.31 | $58.09 | 10.2K | $58.22 | 10/14 04:00 | |
| SLMBP | $73.00 | -0.34% | $73.20 | $73.45 | $73.00 | 10.2K | $73.20 | 10/14 04:00 |