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 |
|---|---|---|---|---|---|---|---|---|---|
| QQMG | $51.85 | -0.26% | $51.57 | $51.88 | $51.56 | 9.3K | $51.74 | 10/14 04:00 | |
| GAM | $64.85 | -0.09% | $65.04 | $65.50 | $64.70 | 9.3K | $64.89 | 10/14 04:00 | |
| GOAU | $42.74 | -1.23% | $43.28 | $43.28 | $42.34 | 9.3K | $42.79 | 10/14 04:00 | |
| RKNG | $23.92 | -0.96% | $23.44 | $23.92 | $23.44 | 9.3K | $23.52 | 10/14 04:00 | |
| REMG | $35.84 | -0.95% | $35.73 | $35.87 | $35.73 | 9.3K | $35.78 | 10/14 04:00 | |
| PNFPpC | $22.79 | +0.31% | $22.67 | $22.95 | $22.57 | 9.3K | $22.80 | 10/14 04:00 | |
| TSOL | $10.45 | -0.62% | $10.37 | $10.50 | $10.37 | 9.3K | $10.44 | 10/14 04:00 | |
| GUSE | $46.64 | -0.09% | $46.52 | $46.69 | $46.52 | 9.3K | $46.59 | 10/14 04:00 | |
| BMLpL | $19.80 | +0.10% | $19.65 | $19.80 | $19.58 | 9.3K | $19.70 | 10/14 04:00 | |
| TSCV | $29.57 | +0.28% | $29.58 | $29.60 | $29.36 | 9.3K | $29.52 | 10/14 04:00 | |
| TIER | $31.73 | -0.19% | $31.76 | $31.76 | $31.65 | 9.3K | $31.67 | 10/14 04:00 | |
| GSpC | $19.56 | +0.26% | $19.57 | $19.66 | $19.55 | 9.3K | $19.59 | 10/14 04:00 | |
| MAYT | $40.39 | -0.05% | $40.35 | $40.45 | $40.35 | 9.3K | $40.40 | 10/14 04:00 | |
| JANW | $39.79 | -0.03% | $39.80 | $39.83 | $39.79 | 9.3K | $39.81 | 10/14 04:00 | |
| OVM | $20.64 | +0.61% | $20.54 | $20.64 | $20.54 | 9.3K | $20.56 | 10/14 04:00 | |
| TACU | $28.52 | -0.02% | $28.49 | $28.52 | $28.49 | 9.3K | $28.50 | 10/14 04:00 | |
| SQFT | $0.84 | -1.71% | $0.85 | $0.85 | $0.83 | 9.2K | $0.84 | 10/14 04:00 | |
| HFROpA | $15.50 | +0.08% | $15.44 | $15.50 | $15.42 | 9.2K | $15.46 | 10/14 04:00 | |
| MSOL | $29.15 | -0.73% | $29.00 | $29.33 | $28.86 | 9.2K | $29.06 | 10/14 04:00 | |
| XOEF | $29.80 | +0.09% | $29.66 | $29.80 | $29.61 | 9.2K | $29.69 | 10/14 04:00 | |
| LGL | $6.71 | +1.67% | $6.72 | $6.74 | $6.62 | 9.2K | $6.66 | 10/14 04:00 | |
| SAJ | $25.24 | -0.16% | $25.25 | $25.31 | $25.24 | 9.2K | $25.26 | 10/14 04:00 | |
| SLX | $103.03 | -0.07% | $103.27 | $103.34 | $102.63 | 9.2K | $102.94 | 10/14 04:00 | |
| DINT | $28.41 | +0.35% | $28.32 | $28.42 | $28.21 | 9.2K | $28.31 | 10/14 04:00 | |
| MFSX | $24.81 | +0.28% | $24.78 | $24.81 | $24.76 | 9.2K | $24.77 | 10/14 04:00 | |
| TRTNpC | $21.82 | -0.80% | $22.01 | $22.18 | $21.82 | 9.2K | $21.95 | 10/14 04:00 | |
| TYO | $15.50 | -0.51% | $15.46 | $15.59 | $15.41 | 9.2K | $15.50 | 10/14 04:00 | |
| KOOL | $14.98 | +0.56% | $14.83 | $14.99 | $14.83 | 9.2K | $14.90 | 10/14 04:00 | |
| CPXR | $32.61 | -1.03% | $32.78 | $32.83 | $32.50 | 9.2K | $32.62 | 10/14 04:00 | |
| XYZG | $15.47 | +0.04% | $15.50 | $15.50 | $15.19 | 9.2K | $15.45 | 10/14 04:00 | |
| ONEY | $127.28 | +0.59% | $127.40 | $127.45 | $126.43 | 9.2K | $127.05 | 10/14 04:00 | |
| HAWG | $30.77 | +0.09% | $30.80 | $30.80 | $30.72 | 9.2K | $30.76 | 10/14 04:00 | |
| ARTW | $3.55 | +0.57% | $3.53 | $3.62 | $3.40 | 9.2K | $3.49 | 10/14 04:00 | |
| NLYpG | $25.11 | +0.16% | $25.10 | $25.16 | $25.03 | 9.2K | $25.11 | 10/14 04:00 | |
| EOCN | $3.17 | -1.71% | $3.23 | $3.37 | $3.10 | 9.1K | $3.21 | 10/14 04:00 | |
| GHYG | $43.31 | -0.09% | $43.39 | $43.39 | $43.27 | 9.1K | $43.31 | 10/14 04:00 | |
| KJUN | $28.89 | -0.24% | $28.92 | $28.92 | $28.84 | 9.1K | $28.86 | 10/14 04:00 | |
| OVB | $19.61 | -0.08% | $19.63 | $19.63 | $19.57 | 9.1K | $19.61 | 10/14 04:00 | |
| SMID | $22.37 | -0.09% | $22.33 | $22.63 | $22.33 | 9.1K | $22.45 | 10/14 04:00 | |
| CBTO | $19.42 | +0.66% | $19.34 | $19.43 | $19.34 | 9.1K | $19.40 | 10/14 04:00 | |
| TPFC | $28.42 | +0.64% | $28.33 | $28.47 | $28.32 | 9.1K | $28.37 | 10/14 04:00 | |
| ARL | $17.51 | -9.04% | $19.20 | $19.20 | $17.51 | 9.1K | $18.44 | 10/14 04:00 | |
| INQQ | $13.17 | +1.48% | $13.15 | $13.22 | $13.12 | 9.1K | $13.17 | 10/14 04:00 | |
| CSNR | $37.58 | +0.92% | $37.39 | $37.72 | $37.38 | 9.1K | $37.55 | 10/14 04:00 | |
| SEB | $3,972.39 | 0.00% | $4,014.17 | $4,020.00 | $3,948.15 | 9.1K | $3,985.53 | 10/14 04:00 | |
| DRIO | $5.54 | +2.21% | $5.18 | $5.54 | $5.18 | 9.1K | $5.29 | 10/14 04:00 | |
| PSCX | $33.76 | 0.00% | $33.81 | $33.81 | $33.76 | 9.1K | $33.81 | 10/14 04:00 | |
| PBSE | $31.57 | -0.17% | $31.61 | $31.63 | $31.57 | 9.1K | $31.61 | 10/14 04:00 | |
| SELF | $5.02 | +0.80% | $4.93 | $5.02 | $4.90 | 9.1K | $4.97 | 10/14 04:00 | |
| VEMY | $27.58 | +0.22% | $27.60 | $27.63 | $27.55 | 9.1K | $27.60 | 10/14 04:00 |