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 12683 个
| 标的 | 收盘 | 涨跌 | 开盘 | 最高 | 最低 | 成交量 | VWAP | 更新时间 | 7d走势 |
|---|---|---|---|---|---|---|---|---|---|
| BON | $1.13 | +0.89% | $1.08 | $1.14 | $1.08 | 10.0K | $1.13 | 10/15 04:00 | |
| CAFG | $32.28 | -1.24% | $32.67 | $32.67 | $32.26 | 10.0K | $32.47 | 10/15 04:00 | |
| XTRE | $47.91 | -0.01% | $47.77 | $47.92 | $47.76 | 9.9K | $47.83 | 10/15 04:00 | |
| KEN | $61.84 | -2.48% | $63.07 | $63.07 | $61.58 | 9.9K | $62.46 | 10/15 04:00 | |
| SEPP | $33.35 | -0.65% | $33.32 | $33.35 | $33.32 | 9.9K | $33.32 | 10/15 04:00 | |
| SKHA | $22.84 | -11.95% | $24.00 | $24.25 | $22.84 | 9.9K | $23.84 | 10/15 04:00 | |
| TMAR | $26.33 | -1.17% | $26.40 | $26.44 | $26.27 | 9.9K | $26.36 | 10/15 04:00 | |
| PAB | $40.51 | +0.19% | $40.23 | $40.53 | $40.23 | 9.9K | $40.48 | 10/15 04:00 | |
| GDIV | $18.36 | -0.27% | $18.34 | $18.36 | $18.27 | 9.9K | $18.31 | 10/15 04:00 | |
| RJVI | $24.26 | +0.17% | $24.12 | $24.26 | $24.12 | 9.9K | $24.19 | 10/15 04:00 | |
| JULP | $33.52 | -0.69% | $33.48 | $33.52 | $33.48 | 9.9K | $33.48 | 10/15 04:00 | |
| BYAH | $2.42 | +2.11% | $2.32 | $2.50 | $2.32 | 9.9K | $2.42 | 10/15 04:00 | |
| XIJN | $30.74 | -0.21% | $30.76 | $30.78 | $30.70 | 9.9K | $30.73 | 10/15 04:00 | |
| DBEM | $37.68 | -1.57% | $37.78 | $37.83 | $37.63 | 9.9K | $37.71 | 10/15 04:00 | |
| BCEM | $25.70 | -2.19% | $25.76 | $25.76 | $25.66 | 9.9K | $25.76 | 10/15 04:00 | |
| WAMA | $27.03 | -1.16% | $27.15 | $27.15 | $27.00 | 9.8K | $27.02 | 10/15 04:00 | |
| AHRTpA | $19.29 | -0.92% | $19.46 | $20.00 | $19.27 | 9.8K | $19.39 | 10/15 04:00 | |
| WAVE | $5.29 | -4.17% | $5.55 | $5.74 | $5.26 | 9.8K | $5.42 | 10/15 04:00 | |
| EOCN | $3.01 | -4.90% | $3.13 | $3.13 | $2.67 | 9.8K | $3.00 | 10/15 04:00 | |
| MILN | $43.28 | -0.65% | $43.31 | $43.51 | $42.91 | 9.8K | $43.14 | 10/15 04:00 | |
| GINC | $48.52 | -0.23% | $48.46 | $48.52 | $48.19 | 9.8K | $48.45 | 10/15 04:00 | |
| DTST | $3.21 | -1.38% | $3.22 | $3.23 | $3.16 | 9.8K | $3.21 | 10/15 04:00 | |
| EMPB | $34.04 | -1.65% | $34.01 | $34.04 | $33.89 | 9.8K | $33.96 | 10/15 04:00 | |
| BIVIW | $0.25 | 0.00% | $0.25 | $0.27 | $0.25 | 9.8K | $0.25 | 10/15 04:00 | |
| MJ | $22.27 | -2.03% | $22.70 | $22.99 | $22.27 | 9.7K | $22.53 | 10/15 04:00 | |
| NJUN | $33.18 | -1.22% | $33.35 | $33.42 | $33.16 | 9.7K | $33.29 | 10/15 04:00 | |
| TACK | $31.87 | -0.15% | $31.79 | $31.89 | $31.78 | 9.7K | $31.83 | 10/15 04:00 | |
| SFpB | $21.65 | -0.87% | $21.65 | $21.65 | $21.25 | 9.7K | $21.46 | 10/15 04:00 | |
| SELV | $35.25 | +0.83% | $35.08 | $35.25 | $35.07 | 9.7K | $35.15 | 10/15 04:00 | |
| COHN | $10.45 | +0.29% | $10.51 | $10.51 | $10.30 | 9.7K | $10.43 | 10/15 04:00 | |
| XLII | $23.90 | -1.09% | $24.05 | $24.05 | $23.75 | 9.7K | $23.83 | 10/15 04:00 | |
| RILYL | $8.62 | -10.67% | $9.20 | $9.20 | $8.40 | 9.7K | $8.73 | 10/15 04:00 | |
| XBFR | $27.13 | -0.84% | $27.26 | $27.27 | $27.07 | 9.7K | $27.20 | 10/15 04:00 | |
| XDIV | $31.50 | -0.95% | $31.75 | $31.75 | $31.37 | 9.7K | $31.51 | 10/15 04:00 | |
| GQQQ | $35.89 | -1.63% | $36.23 | $36.29 | $35.84 | 9.7K | $36.10 | 10/15 04:00 | |
| BIGY | $52.15 | -1.21% | $52.71 | $52.71 | $52.03 | 9.7K | $52.27 | 10/15 04:00 | |
| ARBB | $4.04 | -2.64% | $4.10 | $4.11 | $4.04 | 9.7K | $4.15 | 10/15 04:00 | |
| HOVRW | $0.25 | 0.00% | $0.22 | $0.25 | $0.20 | 9.7K | $0.21 | 10/15 04:00 | |
| LDRH | $23.95 | -0.14% | $23.99 | $24.02 | $23.93 | 9.7K | $23.96 | 10/15 04:00 | |
| GQRE | $58.95 | -1.14% | $59.30 | $59.30 | $58.89 | 9.6K | $59.05 | 10/15 04:00 | |
| USL | $61.01 | -0.05% | $61.24 | $61.47 | $60.93 | 9.6K | $61.06 | 10/15 04:00 | |
| PFM | $56.47 | +0.20% | $56.16 | $56.48 | $56.16 | 9.6K | $56.37 | 10/15 04:00 | |
| ASMF | $27.41 | -0.51% | $27.80 | $27.80 | $27.41 | 9.6K | $27.66 | 10/15 04:00 | |
| BGGG | $34.10 | -2.50% | $34.24 | $34.24 | $34.09 | 9.6K | $34.12 | 10/15 04:00 | |
| FESC | $22.34 | -2.21% | $22.51 | $22.56 | $22.34 | 9.6K | $22.49 | 10/15 04:00 | |
| BMAY | $48.82 | -0.68% | $48.95 | $48.95 | $48.75 | 9.6K | $48.83 | 10/15 04:00 | |
| CCEL | $4.15 | -3.49% | $4.38 | $4.38 | $4.14 | 9.6K | $4.16 | 10/15 04:00 | |
| TDAC | $10.81 | -0.18% | $10.80 | $10.83 | $10.80 | 9.6K | $10.81 | 10/15 04:00 | |
| WPAC | $10.09 | — | $10.09 | $10.09 | $10.09 | 9.6K | $10.09 | 10/15 04:00 | |
| MUND | $97.71 | +0.14% | $98.28 | $98.28 | $97.71 | 9.6K | $98.11 | 10/15 04:00 |