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 |
|---|---|---|---|---|---|---|---|---|---|
| KMPB | $24.72 | +0.04% | $24.69 | $24.75 | $24.69 | 7.5K | $24.72 | 10/15 04:00 | |
| EGHAR | $0.25 | 0.00% | $0.26 | $0.26 | $0.19 | 7.5K | $0.20 | 10/15 04:00 | |
| HTUS | $45.93 | -0.93% | $46.14 | $46.14 | $45.88 | 7.5K | $45.96 | 10/15 04:00 | |
| OZEM | $28.73 | -0.55% | $28.34 | $28.80 | $28.34 | 7.5K | $28.64 | 10/15 04:00 | |
| TOLZ | $56.52 | -0.48% | $56.56 | $56.67 | $56.45 | 7.5K | $56.56 | 10/15 04:00 | |
| CAPE | $31.80 | -0.02% | $31.61 | $31.80 | $31.61 | 7.5K | $31.72 | 10/15 04:00 | |
| HYBX | $28.62 | -0.10% | $28.57 | $28.64 | $28.57 | 7.5K | $28.57 | 10/15 04:00 | |
| TOTR | $38.36 | +0.05% | $38.16 | $38.40 | $38.15 | 7.4K | $38.33 | 10/15 04:00 | |
| GMEY | $26.07 | -0.31% | $26.50 | $26.67 | $25.85 | 7.4K | $26.33 | 10/15 04:00 | |
| EPRpC | $24.30 | +0.27% | $24.21 | $24.84 | $24.11 | 7.4K | $24.27 | 10/15 04:00 | |
| IBMU | $24.40 | -0.14% | $24.36 | $24.42 | $24.35 | 7.4K | $24.39 | 10/15 04:00 | |
| XVSP | $32.52 | -2.78% | $33.34 | $33.34 | $32.52 | 7.4K | $32.85 | 10/15 04:00 | |
| SLDPW | $0.02 | +7.69% | $0.02 | $0.02 | $0.02 | 7.4K | $0.02 | 10/15 04:00 | |
| OXLCI | $25.12 | +0.08% | $25.10 | $25.22 | $25.10 | 7.4K | $25.15 | 10/15 04:00 | |
| ETNG | $12.29 | -9.53% | $13.14 | $13.14 | $12.15 | 7.4K | $12.60 | 10/15 04:00 | |
| PSCI | $158.63 | -1.97% | $159.91 | $159.91 | $157.44 | 7.4K | $158.76 | 10/15 04:00 | |
| MAXJ | $29.56 | -0.24% | $29.63 | $29.63 | $29.54 | 7.4K | $29.55 | 10/15 04:00 | |
| DHDG | $38.04 | -0.58% | $38.30 | $38.30 | $37.99 | 7.4K | $38.08 | 10/15 04:00 | |
| CFA | $97.91 | -0.37% | $97.60 | $98.04 | $97.49 | 7.4K | $97.65 | 10/15 04:00 | |
| LRGG | $30.32 | -1.17% | $30.56 | $30.61 | $30.27 | 7.4K | $30.46 | 10/15 04:00 | |
| FFND | $31.78 | -1.04% | $31.94 | $31.94 | $31.74 | 7.3K | $31.78 | 10/15 04:00 | |
| OXLCM | $24.96 | -0.12% | $25.00 | $25.00 | $24.91 | 7.3K | $24.97 | 10/15 04:00 | |
| BABW | $19.70 | +0.36% | $19.36 | $19.70 | $19.36 | 7.3K | $19.49 | 10/15 04:00 | |
| LATA | $10.22 | — | $10.22 | $10.22 | $10.22 | 7.3K | $10.22 | 10/15 04:00 | |
| HWCPZ | $20.68 | -2.09% | $20.77 | $21.37 | $20.68 | 7.3K | $21.01 | 10/15 04:00 | |
| LGDS | $49.91 | -2.19% | $50.76 | $50.76 | $49.84 | 7.3K | $50.11 | 10/15 04:00 | |
| BACpE | $18.45 | -0.24% | $18.47 | $18.52 | $18.39 | 7.3K | $18.45 | 10/15 04:00 | |
| BDGS | $37.71 | -0.71% | $37.88 | $37.91 | $37.71 | 7.3K | $37.86 | 10/15 04:00 | |
| WTLS | $62.80 | -1.15% | $63.76 | $63.76 | $62.64 | 7.3K | $62.85 | 10/15 04:00 | |
| AQEC | $26.03 | -0.38% | $26.05 | $26.05 | $25.94 | 7.3K | $25.97 | 10/15 04:00 | |
| YGLD | $29.77 | -2.50% | $29.90 | $29.90 | $29.31 | 7.2K | $29.63 | 10/15 04:00 | |
| JULW | $41.68 | -0.45% | $41.65 | $41.68 | $41.65 | 7.2K | $41.67 | 10/15 04:00 | |
| DRAY | $11.18 | -3.33% | $11.42 | $11.48 | $11.08 | 7.2K | $11.18 | 10/15 04:00 | |
| RDFI | $21.22 | -0.85% | $21.18 | $21.22 | $21.18 | 7.2K | $21.20 | 10/15 04:00 | |
| OPXS | $10.04 | +1.21% | $9.88 | $10.25 | $9.88 | 7.2K | $9.99 | 10/15 04:00 | |
| XB | $37.77 | -0.37% | $37.77 | $37.81 | $37.74 | 7.2K | $37.77 | 10/15 04:00 | |
| JETU | $19.54 | -4.88% | $20.10 | $20.10 | $19.40 | 7.2K | $19.81 | 10/15 04:00 | |
| AUGU | $32.21 | -0.96% | $32.27 | $32.32 | $32.16 | 7.2K | $32.23 | 10/15 04:00 | |
| NSAIW | $0.03 | -7.41% | $0.03 | $0.03 | $0.03 | 7.2K | $0.03 | 10/15 04:00 | |
| GNLpD | $22.14 | +0.36% | $22.05 | $22.20 | $22.03 | 7.2K | $22.12 | 10/15 04:00 | |
| XVPT | $32.53 | -3.34% | $33.52 | $33.60 | $32.41 | 7.2K | $33.18 | 10/15 04:00 | |
| SEMI | $38.55 | -2.99% | $39.18 | $39.35 | $38.55 | 7.2K | $38.85 | 10/15 04:00 | |
| UDIV | $61.46 | -1.21% | $62.07 | $62.07 | $61.36 | 7.2K | $61.56 | 10/15 04:00 | |
| DSPC | $13.35 | +2.88% | $13.26 | $13.35 | $13.16 | 7.2K | $13.22 | 10/15 04:00 | |
| YFFI | $9.57 | +0.27% | $9.52 | $9.57 | $9.52 | 7.2K | $9.52 | 10/15 04:00 | |
| GAEM | $25.77 | -0.10% | $25.72 | $25.77 | $25.67 | 7.2K | $25.73 | 10/15 04:00 | |
| EDEN | $108.76 | -0.69% | $108.77 | $108.96 | $108.45 | 7.2K | $108.61 | 10/15 04:00 | |
| JOYT | $59.77 | -0.69% | $59.96 | $59.96 | $59.71 | 7.2K | $59.79 | 10/15 04:00 | |
| FDRS | $25.47 | -3.92% | $25.73 | $25.73 | $25.42 | 7.2K | $25.48 | 10/15 04:00 | |
| BIS | $11.94 | -3.08% | $12.11 | $12.11 | $11.90 | 7.1K | $11.95 | 10/15 04:00 |