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 |
|---|---|---|---|---|---|---|---|---|---|
| QH | $3.47 | -1.00% | $3.55 | $3.55 | $3.41 | 4.5K | $3.45 | 10/15 04:00 | |
| NMB | $23.24 | +0.13% | $23.24 | $23.27 | $23.03 | 4.5K | $23.16 | 10/15 04:00 | |
| BKEM | $29.38 | -1.88% | $29.60 | $29.60 | $29.36 | 4.5K | $29.45 | 10/15 04:00 | |
| VSMV | $61.00 | +1.00% | $60.58 | $61.00 | $60.58 | 4.5K | $60.79 | 10/15 04:00 | |
| BAMU | $25.26 | 0.00% | $25.24 | $25.27 | $25.24 | 4.4K | $25.24 | 10/15 04:00 | |
| DBP | $92.74 | -2.50% | $93.22 | $93.22 | $92.27 | 4.4K | $92.80 | 10/15 04:00 | |
| VRAI | $27.71 | -0.64% | $27.70 | $27.76 | $27.64 | 4.4K | $27.72 | 10/15 04:00 | |
| GRIN | $31.81 | -2.02% | $32.09 | $32.09 | $31.76 | 4.4K | $31.87 | 10/15 04:00 | |
| LASC | $5.21 | -14.45% | $5.44 | $5.44 | $5.21 | 4.4K | $5.22 | 10/15 04:00 | |
| RYLG | $22.86 | -2.02% | $22.98 | $22.98 | $22.86 | 4.4K | $22.97 | 10/15 04:00 | |
| MINV | $45.73 | -2.46% | $46.10 | $46.10 | $45.64 | 4.4K | $45.79 | 10/15 04:00 | |
| DMAY | $48.21 | -0.59% | $48.34 | $48.34 | $48.11 | 4.4K | $48.23 | 10/15 04:00 | |
| BNDC | $21.15 | +0.02% | $20.98 | $21.15 | $20.98 | 4.4K | $21.07 | 10/15 04:00 | |
| PBAU | $32.24 | -0.26% | $32.22 | $32.24 | $32.22 | 4.4K | $32.22 | 10/15 04:00 | |
| AINP | $24.18 | +0.06% | $24.11 | $24.22 | $24.09 | 4.3K | $24.16 | 10/15 04:00 | |
| FSML | $28.27 | -1.99% | $29.55 | $29.55 | $28.27 | 4.3K | $28.62 | 10/15 04:00 | |
| AUBpA | $23.04 | -0.43% | $22.95 | $23.26 | $22.95 | 4.3K | $23.14 | 10/15 04:00 | |
| PEPT | $25.06 | — | $25.09 | $25.33 | $25.06 | 4.3K | $25.19 | 10/15 04:00 | |
| MBND | $25.82 | +0.16% | $25.78 | $25.85 | $25.74 | 4.3K | $25.80 | 10/15 04:00 | |
| SOFC | $13.17 | -13.26% | $14.51 | $14.51 | $12.92 | 4.3K | $13.20 | 10/15 04:00 | |
| LWLX | $6.55 | -11.98% | $6.72 | $6.72 | $5.96 | 4.3K | $6.37 | 10/15 04:00 | |
| DGACr | $0.09 | — | $0.08 | $0.09 | $0.08 | 4.3K | $0.09 | 10/15 04:00 | |
| RMCOW | $0.10 | -13.64% | $0.10 | $0.10 | $0.10 | 4.3K | $0.10 | 10/15 04:00 | |
| ITDC | $36.45 | -0.67% | $36.56 | $36.56 | $36.40 | 4.3K | $36.45 | 10/15 04:00 | |
| ZDEK | $26.94 | -0.11% | $26.86 | $26.94 | $26.86 | 4.3K | $26.90 | 10/15 04:00 | |
| GOOP | $36.08 | -1.87% | $36.98 | $37.21 | $36.06 | 4.3K | $36.81 | 10/15 04:00 | |
| HARD | $34.91 | -0.35% | $34.90 | $35.02 | $34.74 | 4.3K | $34.89 | 10/15 04:00 | |
| SIXP | $34.68 | -0.56% | $34.71 | $34.73 | $34.64 | 4.3K | $34.70 | 10/15 04:00 | |
| GLDN | $14.68 | -3.75% | $14.90 | $14.90 | $14.61 | 4.3K | $14.70 | 10/15 04:00 | |
| USVN | $45.60 | +0.13% | $45.45 | $45.60 | $45.45 | 4.3K | $45.48 | 10/15 04:00 | |
| SEALpB | $25.33 | -0.28% | $25.38 | $25.38 | $25.31 | 4.3K | $25.33 | 10/15 04:00 | |
| MMKT | $100.19 | +0.02% | $100.18 | $100.19 | $100.18 | 4.3K | $100.18 | 10/15 04:00 | |
| ARL | $16.23 | -7.31% | $17.96 | $17.96 | $16.23 | 4.3K | $16.73 | 10/15 04:00 | |
| AFGC | $18.07 | -2.11% | $18.40 | $18.53 | $18.07 | 4.3K | $18.22 | 10/15 04:00 | |
| BBSC | $83.39 | -1.86% | $83.68 | $83.68 | $82.99 | 4.3K | $83.43 | 10/15 04:00 | |
| TPZ | $20.54 | -1.88% | $20.64 | $20.68 | $20.50 | 4.3K | $20.61 | 10/15 04:00 | |
| PINEpA | $24.98 | -0.04% | $24.90 | $24.98 | $24.88 | 4.2K | $24.92 | 10/15 04:00 | |
| SSFI | $20.37 | +0.07% | $20.34 | $20.37 | $20.32 | 4.2K | $20.35 | 10/15 04:00 | |
| SWKHL | $25.11 | 0.00% | $25.14 | $25.14 | $25.11 | 4.2K | $25.11 | 10/15 04:00 | |
| NTIC | $7.77 | +0.91% | $7.70 | $7.80 | $7.70 | 4.2K | $7.76 | 10/15 04:00 | |
| CFO | $79.37 | -0.36% | $79.25 | $79.37 | $79.01 | 4.2K | $79.12 | 10/15 04:00 | |
| APPC | $7.20 | -6.99% | $7.70 | $7.70 | $7.20 | 4.2K | $7.42 | 10/15 04:00 | |
| CBOJ | $24.36 | -0.31% | $24.40 | $24.40 | $24.34 | 4.2K | $24.36 | 10/15 04:00 | |
| CRXP | $18.85 | -0.05% | $18.86 | $18.86 | $18.85 | 4.2K | $18.86 | 10/15 04:00 | |
| GEG | $2.16 | +0.47% | $2.15 | $2.16 | $2.15 | 4.2K | $2.15 | 10/15 04:00 | |
| ARMY | $22.71 | +0.54% | $22.76 | $22.81 | $22.66 | 4.2K | $22.72 | 10/15 04:00 | |
| BNKD | $38.63 | +4.29% | $39.74 | $39.74 | $38.63 | 4.2K | $39.47 | 10/15 04:00 | |
| MNZL | $60.68 | -1.12% | $61.04 | $61.12 | $60.61 | 4.2K | $60.83 | 10/15 04:00 | |
| BOHpB | $25.59 | +0.14% | $25.53 | $25.63 | $25.45 | 4.2K | $25.58 | 10/15 04:00 | |
| PLYY | $8.15 | -0.43% | $8.17 | $8.18 | $8.15 | 4.2K | $8.17 | 10/15 04:00 |