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 |
|---|---|---|---|---|---|---|---|---|---|
| NYSX | $128.65 | -2.70% | $131.42 | $131.42 | $128.65 | 3.1K | $130.62 | 10/15 04:00 | |
| CDL | $77.05 | +0.39% | $76.56 | $77.05 | $76.38 | 3.1K | $76.68 | 10/15 04:00 | |
| SCSB | $24.58 | -0.04% | $24.54 | $24.58 | $24.53 | 3.1K | $24.55 | 10/15 04:00 | |
| IJAN | $38.20 | -0.45% | $38.28 | $38.28 | $38.13 | 3.1K | $38.19 | 10/15 04:00 | |
| SMRI | $46.12 | -0.14% | $46.18 | $46.18 | $46.00 | 3.1K | $46.05 | 10/15 04:00 | |
| DGIN | $35.04 | -0.59% | $34.90 | $35.04 | $34.90 | 3.1K | $35.00 | 10/15 04:00 | |
| BCUS | $33.20 | -2.07% | $33.65 | $33.65 | $33.20 | 3.1K | $33.49 | 10/15 04:00 | |
| BRTMW | $0.25 | — | $0.25 | $0.25 | $0.22 | 3.1K | $0.25 | 10/15 04:00 | |
| CIG.C | $3.49 | -0.29% | $3.54 | $3.54 | $3.49 | 3.1K | $3.49 | 10/15 04:00 | |
| RCpE | $10.60 | -2.57% | $10.60 | $11.52 | $10.60 | 3.1K | $10.78 | 10/15 04:00 | |
| SACHpA | $19.84 | -1.77% | $20.75 | $20.75 | $19.54 | 3.1K | $20.15 | 10/15 04:00 | |
| QTPI | $24.65 | -0.56% | $24.67 | $24.75 | $24.65 | 3.1K | $24.74 | 10/15 04:00 | |
| AOTG | $64.54 | -3.63% | $65.64 | $65.64 | $64.49 | 3.1K | $64.95 | 10/15 04:00 | |
| DBAR | $25.50 | -0.84% | $25.84 | $25.85 | $25.50 | 3.1K | $25.73 | 10/15 04:00 | |
| FVNNU | $24.00 | +20.60% | $21.00 | $24.00 | $21.00 | 3.1K | $22.52 | 10/15 04:00 | |
| LVIG | $95.61 | +0.03% | $95.42 | $95.61 | $95.42 | 3.1K | $95.58 | 10/15 04:00 | |
| DJAN | $46.87 | -0.37% | $46.99 | $46.99 | $46.84 | 3.1K | $46.89 | 10/15 04:00 | |
| FLCE | $31.93 | -0.95% | $32.06 | $32.06 | $31.83 | 3.1K | $31.95 | 10/15 04:00 | |
| OAKL | $25.70 | -0.21% | $26.15 | $26.15 | $25.68 | 3.1K | $25.75 | 10/15 04:00 | |
| TYLG | $42.84 | -1.74% | $43.37 | $43.40 | $42.84 | 3.1K | $43.12 | 10/15 04:00 | |
| DIVE | $27.55 | +0.16% | $27.47 | $27.55 | $27.47 | 3.1K | $27.47 | 10/15 04:00 | |
| UMCU | $30.16 | -8.34% | $31.59 | $31.70 | $30.16 | 3.1K | $31.10 | 10/15 04:00 | |
| PMJL | $27.01 | -0.22% | $27.03 | $27.04 | $27.01 | 3.1K | $27.04 | 10/15 04:00 | |
| CTApB | $59.15 | — | $58.62 | $59.32 | $58.62 | 3.1K | $58.88 | 10/15 04:00 | |
| LQDI | $24.96 | +0.30% | $24.91 | $25.01 | $24.88 | 3.1K | $24.92 | 10/15 04:00 | |
| GYLD | $13.36 | +0.11% | $13.35 | $13.45 | $13.34 | 3.1K | $13.38 | 10/15 04:00 | |
| FBUF | $33.63 | -0.52% | $33.71 | $33.71 | $33.55 | 3.1K | $33.65 | 10/15 04:00 | |
| SEPZ | $46.38 | -0.93% | $46.33 | $46.44 | $46.30 | 3.1K | $46.36 | 10/15 04:00 | |
| TRXS | $24.66 | +1.59% | $24.71 | $25.06 | $24.66 | 3.1K | $24.77 | 10/15 04:00 | |
| PCHI | $23.44 | -0.04% | $23.46 | $23.46 | $23.40 | 3.1K | $23.44 | 10/15 04:00 | |
| TEMC | $24.11 | +0.77% | $24.79 | $25.19 | $24.11 | 3.1K | $24.97 | 10/15 04:00 | |
| ZHDG | $24.02 | -0.72% | $24.15 | $24.15 | $24.01 | 3.1K | $24.06 | 10/15 04:00 | |
| LOGO | $20.24 | -1.77% | $20.38 | $20.40 | $20.18 | 3.1K | $20.29 | 10/15 04:00 | |
| SOCL | $43.77 | -2.03% | $44.48 | $44.48 | $43.65 | 3.1K | $43.91 | 10/15 04:00 | |
| KHYB | $23.58 | -0.51% | $23.58 | $23.61 | $23.54 | 3.0K | $23.58 | 10/15 04:00 | |
| PRIZ | $24.63 | -0.14% | $24.60 | $24.64 | $24.60 | 3.0K | $24.61 | 10/15 04:00 | |
| ASCI | $36.64 | -0.93% | $36.65 | $36.65 | $36.51 | 3.0K | $36.59 | 10/15 04:00 | |
| BAMY | $26.50 | -0.32% | $26.50 | $26.51 | $26.48 | 3.0K | $26.49 | 10/15 04:00 | |
| SIXZ | $32.58 | -0.46% | $32.62 | $32.62 | $32.54 | 3.0K | $32.59 | 10/15 04:00 | |
| BAGY | $22.79 | -1.95% | $22.90 | $22.90 | $22.74 | 3.0K | $22.85 | 10/15 04:00 | |
| MYCN | $23.26 | +0.06% | $23.16 | $23.27 | $23.16 | 3.0K | $23.22 | 10/15 04:00 | |
| JCTC | $2.92 | +0.69% | $2.91 | $2.92 | $2.90 | 3.0K | $2.91 | 10/15 04:00 | |
| NIXT | $33.31 | -0.96% | $33.32 | $33.32 | $33.18 | 3.0K | $33.21 | 10/15 04:00 | |
| MKLY | $10.27 | 0.00% | $10.28 | $10.28 | $10.27 | 3.0K | $10.27 | 10/15 04:00 | |
| PSFD | $41.10 | -0.63% | $41.21 | $41.21 | $41.07 | 3.0K | $41.12 | 10/15 04:00 | |
| XOEF | $29.44 | -1.22% | $29.51 | $29.52 | $29.38 | 3.0K | $29.48 | 10/15 04:00 | |
| AHD | $25.87 | -0.10% | $25.76 | $25.89 | $25.76 | 3.0K | $25.83 | 10/15 04:00 | |
| XSPC | $18.92 | -4.94% | $19.55 | $19.57 | $18.92 | 3.0K | $19.50 | 10/15 04:00 | |
| MCVT | $26.70 | -1.49% | $27.00 | $27.01 | $26.64 | 3.0K | $26.80 | 10/15 04:00 | |
| BBLB | $74.44 | +0.64% | $73.59 | $74.44 | $73.53 | 3.0K | $73.57 | 10/15 04:00 |