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 |
|---|---|---|---|---|---|---|---|---|---|
| RSPF | $78.37 | -0.81% | $78.46 | $78.46 | $77.85 | 9.3K | $78.11 | 10/15 04:00 | |
| OCDB | $26.68 | -0.54% | $26.71 | $26.74 | $26.66 | 9.2K | $26.70 | 10/15 04:00 | |
| MAYP | $33.41 | -0.57% | $33.38 | $33.41 | $33.38 | 9.2K | $33.38 | 10/15 04:00 | |
| PZLV | $30.62 | +0.28% | $30.52 | $30.62 | $30.51 | 9.2K | $30.52 | 10/15 04:00 | |
| NOMA | $1.52 | -1.30% | $1.52 | $1.54 | $1.52 | 9.2K | $1.58 | 10/15 04:00 | |
| WXET | $20.61 | +1.53% | $20.04 | $20.61 | $20.03 | 9.2K | $20.27 | 10/15 04:00 | |
| TPLS | $24.13 | +0.14% | $24.05 | $24.16 | $24.05 | 9.2K | $24.11 | 10/15 04:00 | |
| TSEC | $25.13 | +0.17% | $25.07 | $25.13 | $25.07 | 9.2K | $25.11 | 10/15 04:00 | |
| FIGXW | $0.13 | — | $0.13 | $0.15 | $0.13 | 9.2K | $0.14 | 10/15 04:00 | |
| NEPH | $3.52 | -1.95% | $3.46 | $3.57 | $3.33 | 9.2K | $3.53 | 10/15 04:00 | |
| SMID | $22.34 | -0.13% | $22.33 | $22.64 | $22.25 | 9.2K | $22.45 | 10/15 04:00 | |
| AHG | $1.38 | +1.18% | $1.39 | $1.44 | $1.31 | 9.2K | $1.38 | 10/15 04:00 | |
| TCI | $48.91 | +0.31% | $48.21 | $49.97 | $48.21 | 9.2K | $49.05 | 10/15 04:00 | |
| CGTL | $3.06 | -2.86% | $3.09 | $3.41 | $3.05 | 9.2K | $3.17 | 10/15 04:00 | |
| OGIG | $50.41 | -3.24% | $51.76 | $51.76 | $50.30 | 9.2K | $51.02 | 10/15 04:00 | |
| PAACW | $0.47 | -9.62% | $0.47 | $0.51 | $0.47 | 9.2K | $0.47 | 10/15 04:00 | |
| RYM | $18.18 | -2.94% | $19.51 | $19.51 | $18.03 | 9.1K | $18.68 | 10/15 04:00 | |
| WCME | $18.50 | -2.41% | $18.71 | $18.71 | $18.48 | 9.1K | $18.60 | 10/15 04:00 | |
| CHECW | $0.07 | -8.91% | $0.07 | $0.10 | $0.07 | 9.1K | $0.09 | 10/15 04:00 | |
| CNRG | $79.62 | -4.78% | $82.19 | $82.19 | $79.62 | 9.1K | $80.31 | 10/15 04:00 | |
| VAVX | $20.44 | -3.71% | $20.81 | $20.81 | $20.35 | 9.1K | $20.50 | 10/15 04:00 | |
| USSG | $71.87 | -1.30% | $72.48 | $72.66 | $71.72 | 9.1K | $72.13 | 10/15 04:00 | |
| STXT | $19.04 | -0.16% | $19.06 | $19.06 | $18.98 | 9.1K | $19.02 | 10/15 04:00 | |
| ELFY | $38.21 | -2.91% | $39.23 | $39.23 | $38.03 | 9.1K | $38.25 | 10/15 04:00 | |
| BUSM | $15.23 | -2.68% | $15.41 | $15.41 | $15.22 | 9.1K | $15.32 | 10/15 04:00 | |
| CURX | $4.96 | — | $4.40 | $5.00 | $4.31 | 9.1K | $4.62 | 10/15 04:00 | |
| XVAD | $27.76 | -5.42% | $28.75 | $28.75 | $27.73 | 9.1K | $28.25 | 10/15 04:00 | |
| GLpD | $14.12 | -1.61% | $14.28 | $14.28 | $14.12 | 9.1K | $14.21 | 10/15 04:00 | |
| OACP | $21.77 | +0.14% | $21.63 | $21.77 | $21.63 | 9.1K | $21.73 | 10/15 04:00 | |
| ITDF | $41.53 | -1.07% | $41.77 | $41.77 | $41.45 | 9.1K | $41.63 | 10/15 04:00 | |
| MFUS | $65.29 | -0.32% | $65.19 | $65.29 | $65.14 | 9.1K | $65.19 | 10/15 04:00 | |
| BOHpA | $14.69 | +0.35% | $14.60 | $14.73 | $14.59 | 9.1K | $14.64 | 10/15 04:00 | |
| NPFI | $25.07 | -0.24% | $25.07 | $25.07 | $25.00 | 9.0K | $25.05 | 10/15 04:00 | |
| VLOSW | $0.32 | — | $0.32 | $0.32 | $0.32 | 9.0K | $0.32 | 10/15 04:00 | |
| BCCC | $13.09 | -1.31% | $13.25 | $13.25 | $13.09 | 9.0K | $13.13 | 10/15 04:00 | |
| EUDA | $15.40 | -9.47% | $16.25 | $16.25 | $14.96 | 9.0K | $15.41 | 10/15 04:00 | |
| CHNU | $30.66 | -7.54% | $32.46 | $32.46 | $30.10 | 9.0K | $30.91 | 10/15 04:00 | |
| DDFA | $20.67 | -0.20% | $20.62 | $20.72 | $20.61 | 9.0K | $20.83 | 10/15 04:00 | |
| FNX | $135.88 | -0.91% | $136.87 | $136.87 | $135.21 | 9.0K | $135.76 | 10/15 04:00 | |
| LVLN | $24.54 | -0.14% | $24.58 | $24.59 | $24.54 | 9.0K | $24.56 | 10/15 04:00 | |
| SMHU | $25.10 | -11.40% | $26.94 | $26.98 | $24.88 | 9.0K | $26.03 | 10/15 04:00 | |
| EFCpB | $24.42 | -0.37% | $24.54 | $24.66 | $24.38 | 9.0K | $24.50 | 10/15 04:00 | |
| AMID | $36.34 | -1.68% | $36.63 | $36.63 | $36.20 | 9.0K | $36.32 | 10/15 04:00 | |
| STG | $2.60 | -0.87% | $2.61 | $2.78 | $2.56 | 9.0K | $2.64 | 10/15 04:00 | |
| AVSE | $76.51 | -1.94% | $76.82 | $77.14 | $76.43 | 9.0K | $76.75 | 10/15 04:00 | |
| SHMDW | $0.76 | -14.49% | $0.89 | $0.89 | $0.76 | 9.0K | $0.83 | 10/15 04:00 | |
| CTAG | $16.73 | -4.07% | $17.24 | $17.24 | $16.69 | 9.0K | $16.80 | 10/15 04:00 | |
| KJUL | $32.45 | -1.20% | $32.59 | $32.59 | $32.38 | 8.9K | $32.46 | 10/15 04:00 | |
| SPYH | $56.60 | -0.72% | $56.88 | $56.95 | $56.53 | 8.9K | $56.73 | 10/15 04:00 | |
| TLTI | $41.75 | +0.11% | $41.21 | $41.75 | $41.20 | 8.9K | $41.41 | 10/15 04:00 |