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 |
|---|---|---|---|---|---|---|---|---|---|
| RXI | $188.21 | -0.44% | $188.89 | $188.89 | $187.58 | 4.2K | $187.97 | 10/15 04:00 | |
| AHTpG | $3.55 | +0.71% | $3.34 | $3.61 | $3.14 | 4.2K | $3.44 | 10/15 04:00 | |
| XDEC | $43.98 | -0.19% | $44.14 | $44.14 | $43.96 | 4.1K | $44.00 | 10/15 04:00 | |
| KPO | $24.63 | -1.09% | $24.74 | $24.74 | $24.61 | 4.1K | $24.70 | 10/15 04:00 | |
| GAUG | $42.29 | -0.60% | $42.38 | $42.45 | $42.27 | 4.1K | $42.37 | 10/15 04:00 | |
| WSML | $33.61 | -1.43% | $33.83 | $33.91 | $33.57 | 4.1K | $33.67 | 10/15 04:00 | |
| GEMG | $5.12 | -11.79% | $5.56 | $5.59 | $5.07 | 4.1K | $5.39 | 10/15 04:00 | |
| GDHG | $1.09 | +0.93% | $1.13 | $1.13 | $1.08 | 4.1K | $1.09 | 10/15 04:00 | |
| SPAQ | $93.11 | +0.15% | $92.93 | $93.11 | $92.93 | 4.1K | $92.93 | 10/15 04:00 | |
| ACSV | $46.81 | -1.34% | $46.74 | $46.81 | $46.74 | 4.1K | $46.74 | 10/15 04:00 | |
| JANU | $30.62 | -1.11% | $30.74 | $30.74 | $30.60 | 4.1K | $30.65 | 10/15 04:00 | |
| HONG | $11.96 | +0.14% | $12.43 | $12.43 | $11.90 | 4.1K | $12.10 | 10/15 04:00 | |
| QCAP | $25.51 | -0.55% | $25.57 | $25.58 | $25.50 | 4.1K | $25.51 | 10/15 04:00 | |
| TMFE | $31.02 | -0.74% | $31.11 | $31.11 | $30.93 | 4.1K | $30.99 | 10/15 04:00 | |
| GOODN | $19.85 | -0.38% | $19.95 | $20.20 | $19.85 | 4.1K | $20.00 | 10/15 04:00 | |
| MQQQ | $232.96 | -4.16% | $240.73 | $240.73 | $232.36 | 4.1K | $233.97 | 10/15 04:00 | |
| BRZL | $43.67 | -1.99% | $41.75 | $43.90 | $41.75 | 4.1K | $43.20 | 10/15 04:00 | |
| OVLH | $42.19 | -1.36% | $42.91 | $42.91 | $42.19 | 4.1K | $42.47 | 10/15 04:00 | |
| KNCT | $193.88 | -3.17% | $197.25 | $197.32 | $193.86 | 4.1K | $195.19 | 10/15 04:00 | |
| DICE | $23.14 | -3.08% | $23.55 | $23.55 | $23.02 | 4.1K | $23.15 | 10/15 04:00 | |
| CWY | $14.05 | -2.19% | $14.08 | $14.08 | $14.02 | 4.1K | $14.07 | 10/15 04:00 | |
| NSIV | $25.77 | -0.25% | $25.77 | $25.78 | $25.77 | 4.1K | $25.77 | 10/15 04:00 | |
| VRM | $8.95 | +1.59% | $8.90 | $9.03 | $8.82 | 4.1K | $8.89 | 10/15 04:00 | |
| NACP | $60.71 | -1.73% | $61.38 | $61.38 | $60.69 | 4.0K | $60.95 | 10/15 04:00 | |
| SIHY | $43.99 | -0.26% | $44.07 | $44.07 | $43.96 | 4.0K | $44.00 | 10/15 04:00 | |
| TSEU | $13.33 | -0.95% | $13.35 | $13.35 | $13.31 | 4.0K | $13.21 | 10/15 04:00 | |
| FDM | $87.87 | -1.10% | $88.13 | $88.31 | $87.87 | 4.0K | $88.06 | 10/15 04:00 | |
| XDSQ | $45.06 | -0.85% | $45.30 | $45.36 | $44.97 | 4.0K | $45.13 | 10/15 04:00 | |
| ETCO | $8.18 | -4.10% | $8.40 | $8.40 | $8.16 | 4.0K | $8.21 | 10/15 04:00 | |
| RECT | $1.24 | -2.36% | $1.27 | $1.32 | $1.20 | 4.0K | $1.23 | 10/15 04:00 | |
| UPC | $4.15 | -2.81% | $4.17 | $4.27 | $4.14 | 4.0K | $4.17 | 10/15 04:00 | |
| NXPG | $6.69 | -4.37% | $6.80 | $6.80 | $6.62 | 4.0K | $6.77 | 10/15 04:00 | |
| MTC | $4.86 | -6.18% | $4.96 | $5.17 | $4.86 | 4.0K | $5.05 | 10/15 04:00 | |
| SFBC | $43.21 | +0.93% | $42.90 | $43.27 | $42.59 | 4.0K | $42.90 | 10/15 04:00 | |
| GUTpC | $19.89 | -0.24% | $19.85 | $19.89 | $19.80 | 4.0K | $19.85 | 10/15 04:00 | |
| WLTG | $37.92 | -1.55% | $38.01 | $38.01 | $37.85 | 4.0K | $37.91 | 10/15 04:00 | |
| REGCP | $21.82 | — | $21.96 | $21.96 | $21.80 | 4.0K | $21.88 | 10/15 04:00 | |
| POLE | $10.73 | 0.00% | $10.75 | $10.75 | $10.72 | 4.0K | $10.73 | 10/15 04:00 | |
| PBMR | $32.91 | -0.15% | $32.97 | $32.97 | $32.91 | 4.0K | $32.92 | 10/15 04:00 | |
| DCBG | $25.65 | +0.55% | $25.51 | $26.00 | $25.50 | 4.0K | $25.80 | 10/15 04:00 | |
| UMAY | $39.00 | -0.50% | $39.12 | $39.12 | $38.93 | 4.0K | $39.00 | 10/15 04:00 | |
| RPTpC | $24.09 | -0.04% | $24.23 | $24.23 | $23.83 | 4.0K | $24.05 | 10/15 04:00 | |
| MGMT | $48.51 | -1.24% | $49.08 | $49.08 | $48.15 | 4.0K | $48.44 | 10/15 04:00 | |
| IBO | $3.40 | -14.49% | $3.59 | $3.85 | $3.25 | 4.0K | $3.51 | 10/15 04:00 | |
| PHAR | $9.64 | +2.12% | $9.55 | $9.64 | $9.49 | 4.0K | $9.60 | 10/15 04:00 | |
| DIVH | $24.51 | -0.15% | $24.41 | $24.51 | $24.41 | 4.0K | $24.50 | 10/15 04:00 | |
| VALG | $13.72 | -2.29% | $13.53 | $13.72 | $13.53 | 3.9K | $13.55 | 10/15 04:00 | |
| PHXEp | $25.60 | -0.58% | $26.00 | $26.00 | $25.60 | 3.9K | $25.77 | 10/15 04:00 | |
| BPYPM | $16.05 | -0.93% | $15.89 | $16.05 | $15.86 | 3.9K | $16.00 | 10/15 04:00 | |
| ISEP | $34.72 | -0.34% | $34.93 | $34.93 | $34.65 | 3.9K | $34.71 | 10/15 04:00 |