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 |
|---|---|---|---|---|---|---|---|---|---|
| UFEB | $39.76 | -0.31% | $39.74 | $39.85 | $39.71 | 2.9K | $39.75 | 10/15 04:00 | |
| OCTJ | $23.92 | -0.17% | $23.94 | $23.94 | $23.92 | 2.9K | $23.92 | 10/15 04:00 | |
| CPU | $21.91 | -4.12% | $22.45 | $22.45 | $21.91 | 2.9K | $22.38 | 10/15 04:00 | |
| SPD | $41.31 | -2.20% | $41.35 | $41.78 | $41.31 | 2.9K | $41.59 | 10/15 04:00 | |
| YMAR | $28.90 | -0.39% | $28.75 | $28.94 | $28.75 | 2.9K | $28.86 | 10/15 04:00 | |
| PBFB | $32.78 | -0.20% | $32.75 | $32.78 | $32.75 | 2.9K | $32.76 | 10/15 04:00 | |
| ZJK | $1.78 | -5.32% | $1.90 | $1.90 | $1.76 | 2.8K | $1.81 | 10/15 04:00 | |
| BKHAU | $11.00 | -12.70% | $11.00 | $11.90 | $10.80 | 2.8K | $11.19 | 10/15 04:00 | |
| LRNZ | $64.05 | -4.10% | $65.49 | $65.49 | $64.05 | 2.8K | $64.60 | 10/15 04:00 | |
| DQSE | $30.61 | -1.02% | $30.79 | $30.79 | $30.59 | 2.8K | $30.66 | 10/15 04:00 | |
| PHEQ | $35.63 | -0.63% | $35.71 | $35.76 | $35.60 | 2.8K | $35.68 | 10/15 04:00 | |
| ADPV | $43.38 | -1.40% | $43.69 | $43.72 | $43.36 | 2.8K | $43.58 | 10/15 04:00 | |
| CPNJ | $27.80 | -0.30% | $27.82 | $27.82 | $27.77 | 2.8K | $27.79 | 10/15 04:00 | |
| MYCO | $23.12 | +0.04% | $23.02 | $23.12 | $23.02 | 2.8K | $23.03 | 10/15 04:00 | |
| KRBN | $34.14 | -0.99% | $34.05 | $34.25 | $34.05 | 2.8K | $34.15 | 10/15 04:00 | |
| NERD | $22.54 | -1.34% | $22.51 | $22.58 | $22.49 | 2.8K | $22.57 | 10/15 04:00 | |
| NVTC | $7.35 | -21.29% | $7.96 | $8.07 | $7.35 | 2.8K | $7.96 | 10/15 04:00 | |
| OGCP | $4.62 | -1.70% | $4.62 | $4.62 | $4.62 | 2.8K | $4.63 | 10/15 04:00 | |
| EFSCP | $15.80 | -1.43% | $16.25 | $16.25 | $15.67 | 2.8K | $15.79 | 10/15 04:00 | |
| OBND | $24.68 | -0.16% | $24.64 | $24.68 | $24.63 | 2.8K | $24.65 | 10/15 04:00 | |
| AIMDW | $0.04 | +26.58% | $0.04 | $0.04 | $0.04 | 2.8K | $0.03 | 10/15 04:00 | |
| JHDV | $45.60 | -1.14% | $45.56 | $45.60 | $45.43 | 2.8K | $45.46 | 10/15 04:00 | |
| BYFC | $11.30 | -3.99% | $11.25 | $11.48 | $11.25 | 2.8K | $11.34 | 10/15 04:00 | |
| MFI | $7.77 | -2.88% | $7.77 | $8.20 | $7.77 | 2.8K | $7.93 | 10/15 04:00 | |
| NSTR.WS | $0.15 | +3.64% | $0.15 | $0.18 | $0.14 | 2.8K | $0.15 | 10/15 04:00 | |
| FVC | $42.54 | -0.75% | $42.96 | $42.96 | $42.53 | 2.8K | $42.73 | 10/15 04:00 | |
| DSXpB | $26.75 | -2.19% | $26.66 | $26.98 | $26.66 | 2.8K | $26.78 | 10/15 04:00 | |
| AMDC | $24.47 | -11.31% | $25.74 | $25.91 | $24.44 | 2.8K | $25.30 | 10/15 04:00 | |
| TENpE | $25.64 | -0.08% | $25.65 | $25.66 | $25.60 | 2.8K | $25.63 | 10/15 04:00 | |
| CGV | $15.71 | -1.00% | $15.77 | $15.77 | $15.68 | 2.8K | $15.70 | 10/15 04:00 | |
| MGYR | $19.43 | +3.30% | $18.51 | $19.43 | $18.51 | 2.8K | $19.03 | 10/15 04:00 | |
| USX | $24.57 | -2.49% | $24.73 | $24.73 | $24.52 | 2.8K | $24.60 | 10/15 04:00 | |
| LPRE | $27.17 | -0.91% | $27.09 | $27.17 | $27.07 | 2.8K | $27.12 | 10/15 04:00 | |
| PMEC | $0.54 | -0.02% | $0.53 | $0.54 | $0.53 | 2.8K | $0.54 | 10/15 04:00 | |
| FLAU | $33.98 | -0.70% | $33.85 | $33.98 | $33.82 | 2.8K | $33.88 | 10/15 04:00 | |
| KAIT | $24.47 | -4.86% | $24.93 | $24.95 | $24.47 | 2.8K | $24.74 | 10/15 04:00 | |
| EMCS | $44.50 | -2.11% | $44.83 | $44.83 | $44.40 | 2.8K | $44.58 | 10/15 04:00 | |
| SNTQ | $24.10 | -1.94% | $24.35 | $24.35 | $24.10 | 2.8K | $24.23 | 10/15 04:00 | |
| PLUT | $1.98 | +5.32% | $1.88 | $1.98 | $1.84 | 2.7K | $1.88 | 10/15 04:00 | |
| LKOR | $38.43 | +0.27% | $38.26 | $38.43 | $38.26 | 2.7K | $38.29 | 10/15 04:00 | |
| EHLD | $12.06 | -0.74% | $12.10 | $12.10 | $12.04 | 2.7K | $11.89 | 10/15 04:00 | |
| SXQG | $33.79 | -1.36% | $33.85 | $33.85 | $33.79 | 2.7K | $33.85 | 10/15 04:00 | |
| INACU | $10.48 | — | $10.51 | $10.51 | $10.48 | 2.7K | $10.49 | 10/15 04:00 | |
| ESLG | $28.26 | -1.91% | $28.46 | $28.46 | $28.17 | 2.7K | $28.32 | 10/15 04:00 | |
| THCH | $1.09 | -6.03% | $1.03 | $1.09 | $1.03 | 2.7K | $1.08 | 10/15 04:00 | |
| BCSM | $24.01 | -1.57% | $24.36 | $24.36 | $23.95 | 2.7K | $24.11 | 10/15 04:00 | |
| CLOC | $25.04 | +0.04% | $25.04 | $25.04 | $25.01 | 2.7K | $25.03 | 10/15 04:00 | |
| BCGD | $26.25 | -1.30% | $26.45 | $26.45 | $26.25 | 2.7K | $26.33 | 10/15 04:00 | |
| JANI | $25.20 | -0.48% | $25.17 | $25.20 | $25.17 | 2.7K | $25.17 | 10/15 04:00 | |
| ONEV | $143.61 | +0.23% | $142.77 | $143.61 | $142.28 | 2.7K | $142.96 | 10/15 04:00 |