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 |
|---|---|---|---|---|---|---|---|---|---|
| RTRE | $23.64 | -0.11% | $23.52 | $23.64 | $23.52 | 8.5K | $23.55 | 10/15 04:00 | |
| NSYS | $10.51 | -4.54% | $10.80 | $11.23 | $10.51 | 8.5K | $10.82 | 10/15 04:00 | |
| TXXD | $34.63 | -6.47% | $35.00 | $35.54 | $34.52 | 8.5K | $35.09 | 10/15 04:00 | |
| IBGC | $23.05 | +0.49% | $22.84 | $23.07 | $22.84 | 8.5K | $23.01 | 10/15 04:00 | |
| SAJ | $25.34 | +0.40% | $25.35 | $25.43 | $25.34 | 8.5K | $25.39 | 10/15 04:00 | |
| HISF | $42.53 | -0.03% | $42.40 | $42.55 | $42.40 | 8.5K | $42.48 | 10/15 04:00 | |
| TPUT | $25.19 | +0.10% | $25.22 | $25.22 | $25.17 | 8.4K | $27.39 | 10/15 04:00 | |
| OSSL | $1.80 | -18.16% | $2.03 | $2.03 | $1.80 | 8.4K | $1.91 | 10/15 04:00 | |
| CCHH | $0.96 | -2.49% | $0.96 | $0.98 | $0.93 | 8.4K | $0.96 | 10/15 04:00 | |
| BAPR | $54.87 | -0.36% | $54.96 | $54.96 | $54.83 | 8.4K | $54.86 | 10/15 04:00 | |
| MKOR | $55.96 | -4.37% | $56.94 | $56.96 | $55.96 | 8.4K | $56.52 | 10/15 04:00 | |
| PQAP | $33.03 | -0.47% | $33.03 | $33.03 | $33.03 | 8.4K | $33.03 | 10/15 04:00 | |
| HCOW | $24.26 | -0.59% | $24.25 | $24.32 | $24.15 | 8.4K | $24.20 | 10/15 04:00 | |
| GVIP | $166.00 | -2.49% | $168.82 | $168.82 | $165.35 | 8.4K | $166.24 | 10/15 04:00 | |
| NCPB | $23.86 | +0.04% | $23.76 | $23.87 | $23.76 | 8.4K | $23.86 | 10/15 04:00 | |
| FUND | $9.71 | -0.61% | $9.72 | $9.77 | $9.71 | 8.4K | $9.75 | 10/15 04:00 | |
| GLDB | $21.44 | -2.87% | $21.58 | $21.73 | $21.40 | 8.4K | $21.66 | 10/15 04:00 | |
| GJAN | $46.31 | -0.32% | $46.46 | $46.46 | $46.26 | 8.4K | $46.34 | 10/15 04:00 | |
| NPFE | $28.33 | -0.92% | $28.33 | $28.34 | $28.25 | 8.4K | $28.33 | 10/15 04:00 | |
| XVNV | $29.81 | -2.94% | $30.43 | $30.43 | $29.67 | 8.4K | $30.11 | 10/15 04:00 | |
| KYIVW | $4.20 | +2.94% | $4.19 | $4.36 | $4.16 | 8.4K | $4.19 | 10/15 04:00 | |
| IDYN | $29.71 | -0.76% | $29.73 | $29.81 | $29.61 | 8.4K | $29.72 | 10/15 04:00 | |
| KCCA | $16.81 | -1.05% | $16.88 | $16.90 | $16.81 | 8.4K | $16.89 | 10/15 04:00 | |
| LRE | $1.13 | +1.35% | $1.15 | $1.15 | $1.12 | 8.4K | $1.13 | 10/15 04:00 | |
| DUKZ | $24.66 | -0.04% | $24.67 | $24.69 | $24.66 | 8.4K | $24.66 | 10/15 04:00 | |
| BSMC | $38.17 | -0.75% | $38.33 | $38.33 | $38.09 | 8.4K | $38.19 | 10/15 04:00 | |
| FEBP | $35.15 | -0.50% | $35.27 | $35.27 | $35.13 | 8.4K | $35.14 | 10/15 04:00 | |
| AVNV | $83.35 | -1.29% | $83.81 | $83.81 | $83.28 | 8.4K | $83.33 | 10/15 04:00 | |
| JPUS | $138.91 | -0.22% | $139.20 | $139.20 | $138.26 | 8.4K | $138.50 | 10/15 04:00 | |
| DAAQW | $0.15 | -16.67% | $0.16 | $0.18 | $0.15 | 8.3K | $0.17 | 10/15 04:00 | |
| HDUS | $73.17 | -0.92% | $73.78 | $73.78 | $72.91 | 8.3K | $73.19 | 10/15 04:00 | |
| JHSC | $45.55 | -1.21% | $45.70 | $45.91 | $45.33 | 8.3K | $45.49 | 10/15 04:00 | |
| CSD | $125.61 | -1.71% | $126.33 | $126.33 | $124.78 | 8.3K | $125.49 | 10/15 04:00 | |
| MFSX | $24.80 | -0.06% | $24.76 | $24.80 | $24.76 | 8.3K | $24.76 | 10/15 04:00 | |
| MCHG | $6.63 | -7.78% | $6.95 | $6.95 | $6.54 | 8.3K | $6.69 | 10/15 04:00 | |
| DLHC | $4.03 | +0.62% | $4.07 | $4.20 | $3.94 | 8.3K | $4.06 | 10/15 04:00 | |
| MCGAW | $0.24 | -4.00% | $0.24 | $0.25 | $0.24 | 8.3K | $0.24 | 10/15 04:00 | |
| NWAX.WS | $0.30 | +3.41% | $0.29 | $0.30 | $0.29 | 8.3K | $0.30 | 10/15 04:00 | |
| NELS | $29.15 | -1.16% | $29.37 | $29.37 | $29.15 | 8.3K | $29.29 | 10/15 04:00 | |
| XOMX | $56.27 | +3.42% | $54.51 | $56.40 | $54.51 | 8.3K | $55.53 | 10/15 04:00 | |
| CETY | $0.96 | -2.06% | $0.97 | $0.97 | $0.94 | 8.3K | $0.95 | 10/15 04:00 | |
| NAPR | $60.95 | -0.37% | $61.01 | $61.07 | $60.89 | 8.3K | $60.94 | 10/15 04:00 | |
| WPACr | $0.39 | — | $0.41 | $0.41 | $0.39 | 8.3K | $0.40 | 10/15 04:00 | |
| FAD | $178.17 | -2.09% | $180.73 | $180.73 | $177.39 | 8.3K | $178.70 | 10/15 04:00 | |
| AXTC | $12.39 | -10.19% | $12.88 | $14.06 | $12.33 | 8.3K | $13.31 | 10/15 04:00 | |
| MFLX | $15.97 | -0.09% | $15.85 | $15.97 | $15.85 | 8.3K | $15.88 | 10/15 04:00 | |
| DGRE | $38.79 | -2.21% | $38.86 | $39.06 | $38.62 | 8.3K | $38.96 | 10/15 04:00 | |
| BFHpB | $23.98 | -0.70% | $24.15 | $24.15 | $23.81 | 8.3K | $23.93 | 10/15 04:00 | |
| LOEV | $15.91 | -0.65% | $15.90 | $15.95 | $15.87 | 8.3K | $15.89 | 10/15 04:00 | |
| HTCR | $1.64 | -1.80% | $1.67 | $1.67 | $1.60 | 8.2K | $1.62 | 10/15 04:00 |