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 |
|---|---|---|---|---|---|---|---|---|---|
| THEO | $9.91 | 0.00% | $9.91 | $9.91 | $9.91 | 9.0K | $9.91 | 10/14 04:00 | |
| LUD | $3.65 | -5.19% | $3.79 | $4.10 | $3.40 | 9.0K | $3.76 | 10/14 04:00 | |
| TACN | $28.28 | +0.43% | $28.33 | $28.35 | $28.28 | 9.0K | $28.34 | 10/14 04:00 | |
| UG | $6.86 | -0.58% | $6.90 | $7.01 | $6.86 | 9.0K | $6.93 | 10/14 04:00 | |
| SFY | $155.53 | -0.07% | $154.94 | $155.63 | $154.81 | 9.0K | $155.15 | 10/14 04:00 | |
| GIGL | $48.03 | +0.02% | $48.06 | $48.06 | $47.98 | 9.0K | $48.01 | 10/14 04:00 | |
| ADAMM | $24.80 | +0.25% | $24.80 | $24.87 | $24.72 | 9.0K | $24.80 | 10/14 04:00 | |
| DJUN | $50.66 | +0.01% | $50.68 | $50.72 | $50.57 | 9.0K | $50.62 | 10/14 04:00 | |
| THIR | $33.96 | -0.18% | $33.97 | $33.98 | $33.92 | 9.0K | $33.96 | 10/14 04:00 | |
| SOVF | $31.17 | +0.47% | $30.95 | $31.20 | $30.95 | 9.0K | $31.13 | 10/14 04:00 | |
| CDL | $76.75 | +0.31% | $76.99 | $76.99 | $76.30 | 9.0K | $76.48 | 10/14 04:00 | |
| AQNB | $25.73 | 0.00% | $25.73 | $25.73 | $25.62 | 9.0K | $25.69 | 10/14 04:00 | |
| VIRC | $6.50 | 0.00% | $6.50 | $6.52 | $6.48 | 9.0K | $6.50 | 10/14 04:00 | |
| SPTB | $28.89 | +0.09% | $28.89 | $28.90 | $28.86 | 9.0K | $28.88 | 10/14 04:00 | |
| DDTY | $20.92 | +0.04% | $20.94 | $20.94 | $20.91 | 8.9K | $20.93 | 10/14 04:00 | |
| FTHF | $48.02 | -1.35% | $47.80 | $48.02 | $47.71 | 8.9K | $47.80 | 10/14 04:00 | |
| TSYX | $23.40 | +0.12% | $23.41 | $23.44 | $23.30 | 8.9K | $23.38 | 10/14 04:00 | |
| PCEB | $23.14 | +0.72% | $22.98 | $23.19 | $22.98 | 8.9K | $23.07 | 10/14 04:00 | |
| GYLD | $13.35 | +0.72% | $13.30 | $13.45 | $13.25 | 8.9K | $13.32 | 10/14 04:00 | |
| ICAP | $27.37 | +0.09% | $27.25 | $27.43 | $27.25 | 8.9K | $27.37 | 10/14 04:00 | |
| ONDU | $11.40 | +0.71% | $10.60 | $11.40 | $10.60 | 8.9K | $10.97 | 10/14 04:00 | |
| KMPB | $24.71 | 0.00% | $24.69 | $24.75 | $24.69 | 8.9K | $24.72 | 10/14 04:00 | |
| DWM | $73.07 | +0.56% | $73.10 | $73.19 | $72.85 | 8.9K | $72.98 | 10/14 04:00 | |
| FFEB | $63.25 | +0.02% | $63.33 | $63.33 | $63.18 | 8.9K | $63.24 | 10/14 04:00 | |
| ADME | $57.06 | -0.20% | $56.99 | $57.16 | $56.99 | 8.9K | $57.10 | 10/14 04:00 | |
| DAPR | $42.10 | -0.07% | $42.06 | $42.15 | $42.05 | 8.9K | $42.09 | 10/14 04:00 | |
| SFHG | $2.07 | -2.82% | $2.12 | $2.12 | $2.07 | 8.9K | $2.09 | 10/14 04:00 | |
| HLTH | $27.45 | -2.72% | $29.07 | $29.07 | $27.45 | 8.9K | $27.88 | 10/14 04:00 | |
| CELGr | $0.10 | -16.10% | $0.10 | $0.10 | $0.10 | 8.9K | $0.10 | 10/14 04:00 | |
| GMM | $1.61 | -1.53% | $1.61 | $1.61 | $1.54 | 8.9K | $1.58 | 10/14 04:00 | |
| DHCNL | $17.87 | +4.14% | $17.26 | $17.88 | $17.26 | 8.9K | $17.64 | 10/14 04:00 | |
| AHG | $1.36 | -0.80% | $1.41 | $1.45 | $1.29 | 8.9K | $1.38 | 10/14 04:00 | |
| ASBpF | $18.02 | -2.55% | $18.48 | $18.50 | $18.02 | 8.9K | $18.24 | 10/14 04:00 | |
| NUAIW | $2.32 | +4.50% | $2.23 | $2.39 | $2.21 | 8.9K | $2.27 | 10/14 04:00 | |
| RSMC | $27.71 | -0.02% | $27.68 | $27.71 | $27.56 | 8.9K | $27.62 | 10/14 04:00 | |
| MFDX | $41.28 | +0.50% | $41.32 | $41.32 | $41.01 | 8.8K | $41.15 | 10/14 04:00 | |
| TRTY | $31.81 | +0.36% | $31.71 | $31.87 | $31.71 | 8.8K | $31.74 | 10/14 04:00 | |
| EFU | $7.34 | -0.94% | $7.34 | $7.39 | $7.31 | 8.8K | $7.34 | 10/14 04:00 | |
| MAXJ | $29.63 | -0.07% | $29.64 | $29.66 | $29.61 | 8.8K | $29.63 | 10/14 04:00 | |
| GGUS | $69.12 | -0.04% | $68.86 | $69.12 | $68.63 | 8.8K | $68.83 | 10/14 04:00 | |
| AAME | $1.13 | -0.88% | $1.12 | $1.16 | $1.11 | 8.8K | $1.13 | 10/14 04:00 | |
| IBUF | $31.42 | +0.18% | $31.40 | $31.43 | $31.33 | 8.8K | $31.41 | 10/14 04:00 | |
| GPUSpD | $18.00 | — | $18.00 | $18.00 | $17.50 | 8.8K | $17.90 | 10/14 04:00 | |
| IXP | $119.25 | +0.93% | $119.41 | $119.53 | $119.06 | 8.8K | $119.35 | 10/14 04:00 | |
| KAT | $58.34 | +0.18% | $58.24 | $58.50 | $58.24 | 8.7K | $58.34 | 10/14 04:00 | |
| VFVA | $155.07 | +0.42% | $155.00 | $155.46 | $154.55 | 8.7K | $155.06 | 10/14 04:00 | |
| GENVR | $1.00 | +5.26% | $0.90 | $1.03 | $0.85 | 8.7K | $0.95 | 10/14 04:00 | |
| ZNOV | $28.06 | 0.00% | $28.06 | $28.08 | $28.03 | 8.7K | $28.05 | 10/14 04:00 | |
| IFLR | $52.61 | +0.12% | $52.47 | $52.64 | $52.47 | 8.7K | $52.60 | 10/14 04:00 | |
| ASHS | $38.77 | +0.36% | $38.68 | $38.83 | $38.67 | 8.7K | $38.73 | 10/14 04:00 |