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 |
|---|---|---|---|---|---|---|---|---|---|
| GIGL | $48.04 | +0.02% | $47.89 | $48.04 | $47.89 | 5.5K | $47.95 | 10/15 04:00 | |
| FXP | $22.05 | +1.61% | $21.85 | $22.22 | $21.70 | 5.5K | $22.04 | 10/15 04:00 | |
| KTN | $25.65 | +0.20% | $25.58 | $25.68 | $25.56 | 5.5K | $25.64 | 10/15 04:00 | |
| DDFD | $20.44 | -0.12% | $20.47 | $20.47 | $20.43 | 5.5K | $20.45 | 10/15 04:00 | |
| BIB | $106.82 | +3.12% | $104.00 | $107.41 | $103.09 | 5.5K | $105.86 | 10/15 04:00 | |
| PYPY | $26.13 | +0.12% | $26.07 | $26.15 | $25.97 | 5.5K | $26.04 | 10/15 04:00 | |
| XJUN | $45.54 | -0.43% | $45.82 | $45.82 | $45.53 | 5.5K | $45.61 | 10/15 04:00 | |
| STXG | $56.58 | -1.62% | $57.29 | $57.31 | $56.54 | 5.4K | $57.22 | 10/15 04:00 | |
| ITAN | $43.93 | -0.61% | $44.16 | $44.16 | $43.80 | 5.4K | $43.85 | 10/15 04:00 | |
| QVMT | $64.50 | -1.25% | $64.91 | $64.91 | $64.25 | 5.4K | $64.63 | 10/15 04:00 | |
| OXLCG | $24.40 | -0.08% | $24.50 | $24.50 | $24.40 | 5.4K | $24.42 | 10/15 04:00 | |
| BHV | $11.48 | +0.22% | $11.90 | $11.90 | $11.41 | 5.4K | $11.59 | 10/15 04:00 | |
| KEYG | $13.47 | -6.50% | $13.91 | $14.45 | $13.47 | 5.4K | $13.86 | 10/15 04:00 | |
| AJUL | $30.34 | -0.31% | $30.51 | $30.51 | $30.31 | 5.4K | $30.43 | 10/15 04:00 | |
| JF | $0.93 | -0.55% | $0.94 | $0.95 | $0.92 | 5.4K | $0.93 | 10/15 04:00 | |
| BETZ | $16.25 | -2.46% | $16.60 | $16.60 | $16.12 | 5.4K | $16.29 | 10/15 04:00 | |
| BDCIW | $0.35 | — | $0.35 | $0.35 | $0.34 | 5.4K | $0.35 | 10/15 04:00 | |
| KEO | $25.27 | -1.91% | $25.56 | $25.56 | $25.25 | 5.4K | $25.46 | 10/15 04:00 | |
| FLMX | $35.21 | -0.60% | $35.02 | $35.28 | $35.02 | 5.4K | $35.17 | 10/15 04:00 | |
| KG | $4.56 | -2.77% | $4.55 | $4.56 | $4.31 | 5.4K | $4.45 | 10/15 04:00 | |
| IAUX.WS | $0.90 | +0.33% | $0.90 | $0.91 | $0.77 | 5.4K | $0.81 | 10/15 04:00 | |
| PSAI | $28.36 | +0.28% | $28.20 | $28.36 | $28.20 | 5.4K | $28.24 | 10/15 04:00 | |
| UONEK | $3.82 | -3.54% | $3.69 | $3.83 | $3.52 | 5.3K | $3.69 | 10/15 04:00 | |
| WBIY | $34.96 | +0.17% | $34.84 | $34.96 | $34.81 | 5.3K | $34.86 | 10/15 04:00 | |
| ADBU | $20.90 | +3.41% | $20.61 | $20.90 | $20.26 | 5.3K | $20.46 | 10/15 04:00 | |
| DDFS | $22.38 | -0.27% | $22.44 | $22.44 | $22.37 | 5.3K | $22.39 | 10/15 04:00 | |
| JELH | $25.73 | 0.00% | $25.82 | $25.82 | $25.70 | 5.3K | $25.73 | 10/15 04:00 | |
| HEAL | $29.51 | -1.05% | $29.65 | $29.73 | $29.27 | 5.3K | $29.52 | 10/15 04:00 | |
| URE | $60.44 | -1.81% | $60.29 | $60.44 | $60.26 | 5.3K | $60.37 | 10/15 04:00 | |
| EXUS | $26.99 | -1.66% | $27.29 | $27.29 | $26.97 | 5.3K | $27.07 | 10/15 04:00 | |
| OXLCO | $23.38 | -0.72% | $23.50 | $23.50 | $23.29 | 5.3K | $23.34 | 10/15 04:00 | |
| SOLM | $9.02 | -4.11% | $8.97 | $9.04 | $8.93 | 5.3K | $8.96 | 10/15 04:00 | |
| CXIIW | $1.66 | -2.35% | $1.75 | $1.75 | $1.66 | 5.3K | $1.73 | 10/15 04:00 | |
| GGZ | $14.96 | -1.90% | $15.22 | $15.25 | $14.86 | 5.3K | $15.13 | 10/15 04:00 | |
| CAPNU | $11.27 | -0.18% | $11.98 | $12.60 | $11.24 | 5.3K | $11.55 | 10/15 04:00 | |
| MYCG | $24.87 | 0.00% | $24.87 | $24.87 | $24.86 | 5.3K | $24.87 | 10/15 04:00 | |
| MBCE | $37.83 | -2.75% | $38.56 | $38.56 | $37.75 | 5.3K | $37.98 | 10/15 04:00 | |
| BRIB | $24.24 | +0.04% | $24.12 | $24.28 | $24.12 | 5.3K | $24.22 | 10/15 04:00 | |
| RLYB | $16.91 | +1.11% | $16.79 | $16.91 | $16.74 | 5.3K | $16.84 | 10/15 04:00 | |
| HIAI | $25.89 | -0.24% | $25.93 | $25.93 | $25.83 | 5.2K | $25.90 | 10/15 04:00 | |
| MGLD | $1.99 | 0.00% | $1.98 | $1.99 | $1.98 | 5.2K | $1.98 | 10/15 04:00 | |
| JL | $4.56 | -0.87% | $4.64 | $4.68 | $4.50 | 5.2K | $4.58 | 10/15 04:00 | |
| FLGpU | $36.31 | -0.93% | $35.92 | $36.56 | $35.80 | 5.2K | $36.30 | 10/15 04:00 | |
| UNB | $22.89 | -0.61% | $22.90 | $22.92 | $22.76 | 5.2K | $22.85 | 10/15 04:00 | |
| FDRV | $15.40 | -2.38% | $15.60 | $15.60 | $15.33 | 5.2K | $15.47 | 10/15 04:00 | |
| PTEU | $31.71 | -0.53% | $31.85 | $32.01 | $31.48 | 5.2K | $31.85 | 10/15 04:00 | |
| DIVY | $29.93 | -0.07% | $29.75 | $29.98 | $29.75 | 5.2K | $29.86 | 10/15 04:00 | |
| URAN | $32.48 | -3.60% | $33.50 | $33.50 | $32.08 | 5.2K | $32.66 | 10/15 04:00 | |
| CAPA | $26.17 | -1.14% | $26.42 | $26.53 | $26.12 | 5.2K | $26.36 | 10/15 04:00 | |
| ADXN | $2.65 | -11.96% | $2.97 | $3.06 | $2.65 | 5.2K | $2.96 | 10/15 04:00 |