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 12651 个
| 标的 | 收盘 | 涨跌 | 开盘 | 最高 | 最低 | 成交量 | VWAP | 更新时间 | 7d走势 |
|---|---|---|---|---|---|---|---|---|---|
| BIII | $10.06 | -0.30% | $10.06 | $10.10 | $10.06 | 2.7K | $10.08 | 10/16 04:00 | |
| BRID | $5.75 | 0.00% | $5.65 | $5.77 | $5.59 | 2.7K | $5.68 | 10/16 04:00 | |
| RZG | $62.24 | +1.18% | $61.98 | $62.26 | $61.98 | 2.7K | $62.03 | 10/16 04:00 | |
| GSRFR | $1.25 | -16.67% | $1.41 | $1.41 | $1.25 | 2.6K | $1.33 | 10/16 04:00 | |
| TLG | $27.65 | -0.43% | $27.00 | $27.65 | $27.00 | 2.6K | $27.38 | 10/16 04:00 | |
| ESBA | $4.67 | +1.22% | $4.70 | $4.76 | $4.38 | 2.6K | $4.60 | 10/16 04:00 | |
| BSGR | $25.03 | +0.08% | $25.03 | $25.03 | $25.03 | 2.6K | $25.03 | 10/16 04:00 | |
| AMS | $1.26 | -0.79% | $1.29 | $1.29 | $1.26 | 2.6K | $1.28 | 10/16 04:00 | |
| AOMD | $24.50 | +0.49% | $24.43 | $24.77 | $24.43 | 2.6K | $24.53 | 10/16 04:00 | |
| RWLC | $39.27 | +0.24% | $39.48 | $39.48 | $39.20 | 2.6K | $39.29 | 10/16 04:00 | |
| AFEM | $94.75 | -0.60% | $94.39 | $94.76 | $94.36 | 2.6K | $94.45 | 10/16 04:00 | |
| IFLR | $52.58 | +0.60% | $52.22 | $52.63 | $52.22 | 2.6K | $52.49 | 10/16 04:00 | |
| HVAC | $32.41 | -0.90% | $32.06 | $32.41 | $31.42 | 2.6K | $31.83 | 10/16 04:00 | |
| CPTL | $49.14 | +0.15% | $48.90 | $49.18 | $48.90 | 2.6K | $49.03 | 10/16 04:00 | |
| HCAC | $10.13 | -0.39% | $10.16 | $10.16 | $10.13 | 2.6K | $10.16 | 10/16 04:00 | |
| XVSP | $31.79 | -2.22% | $31.61 | $31.79 | $30.96 | 2.6K | $31.31 | 10/16 04:00 | |
| SAX | $25.68 | +1.22% | $25.31 | $25.68 | $25.24 | 2.6K | $25.34 | 10/16 04:00 | |
| QTJA | $34.43 | +0.09% | $34.33 | $34.43 | $34.33 | 2.6K | $34.38 | 10/16 04:00 | |
| SPME | $24.63 | +0.12% | $24.51 | $24.63 | $24.47 | 2.6K | $24.56 | 10/16 04:00 | |
| MGOL | $14.46 | -0.81% | $14.55 | $14.59 | $14.36 | 2.6K | $14.53 | 10/16 04:00 | |
| BRF | $19.18 | -3.07% | $19.36 | $19.52 | $19.18 | 2.6K | $19.49 | 10/16 04:00 | |
| OCLT | $9.95 | +0.71% | $9.94 | $9.95 | $9.94 | 2.6K | $9.94 | 10/16 04:00 | |
| NAPR | $61.00 | +0.08% | $60.73 | $61.00 | $60.73 | 2.6K | $60.91 | 10/16 04:00 | |
| NBJP | $35.33 | -0.91% | $35.19 | $35.33 | $35.19 | 2.6K | $35.25 | 10/16 04:00 | |
| GEND | $13.25 | +1.19% | $13.27 | $13.29 | $13.25 | 2.6K | $13.27 | 10/16 04:00 | |
| TRTNpA | $25.45 | +0.83% | $25.31 | $25.58 | $25.19 | 2.6K | $25.41 | 10/16 04:00 | |
| CXRN | $17.41 | -1.22% | $17.42 | $17.65 | $17.41 | 2.6K | $17.44 | 10/16 04:00 | |
| MVPL | $44.62 | +0.77% | $43.94 | $44.62 | $43.94 | 2.6K | $43.97 | 10/16 04:00 | |
| BUDA | $7.74 | +3.34% | $7.40 | $7.74 | $7.40 | 2.6K | $7.48 | 10/16 04:00 | |
| PSAI | $28.57 | +0.75% | $28.54 | $28.58 | $28.54 | 2.6K | $28.56 | 10/16 04:00 | |
| ARTW | $3.21 | -2.95% | $3.35 | $3.35 | $3.12 | 2.6K | $3.23 | 10/16 04:00 | |
| GCGRW | $0.58 | — | $0.58 | $0.58 | $0.58 | 2.6K | $0.58 | 10/16 04:00 | |
| VGVT | $72.50 | +0.35% | $72.53 | $72.53 | $72.50 | 2.6K | $72.53 | 10/16 04:00 | |
| RKNG | $22.30 | -0.79% | $21.75 | $22.30 | $21.75 | 2.5K | $21.75 | 10/16 04:00 | |
| WSTN | $10.20 | — | $10.20 | $10.20 | $10.20 | 2.5K | $10.20 | 10/16 04:00 | |
| EFO | $70.94 | +1.78% | $69.74 | $70.98 | $69.74 | 2.5K | $70.52 | 10/16 04:00 | |
| DSPY | $66.68 | +0.50% | $66.41 | $66.68 | $66.23 | 2.5K | $66.49 | 10/16 04:00 | |
| PEMX | $81.31 | -1.21% | $80.21 | $81.31 | $80.21 | 2.5K | $80.81 | 10/16 04:00 | |
| FIEE | $3.67 | +0.82% | $3.62 | $3.67 | $3.60 | 2.5K | $3.62 | 10/16 04:00 | |
| KEMQ | $24.27 | +0.60% | $24.17 | $24.27 | $24.17 | 2.5K | $24.18 | 10/16 04:00 | |
| DGIN | $35.61 | +1.63% | $35.55 | $35.66 | $35.55 | 2.5K | $35.57 | 10/16 04:00 | |
| MOTI | $36.17 | +2.10% | $35.89 | $36.17 | $35.81 | 2.5K | $35.90 | 10/16 04:00 | |
| KAUG | $28.15 | +0.86% | $28.14 | $28.15 | $28.01 | 2.5K | $28.12 | 10/16 04:00 | |
| JHLN | $24.42 | +0.08% | $24.41 | $24.42 | $24.41 | 2.5K | $24.41 | 10/16 04:00 | |
| VDG | $76.97 | +0.48% | $76.14 | $76.97 | $75.91 | 2.5K | $76.47 | 10/16 04:00 | |
| GDMA | $40.47 | +0.31% | $39.99 | $40.47 | $39.99 | 2.5K | $40.34 | 10/16 04:00 | |
| NCZpA | $18.35 | +1.77% | $18.14 | $18.49 | $18.14 | 2.5K | $18.25 | 10/16 04:00 | |
| RCTR | $31.42 | +0.09% | $31.00 | $31.42 | $30.80 | 2.5K | $31.02 | 10/16 04:00 | |
| AUAU | $37.35 | +4.33% | $36.41 | $37.35 | $36.21 | 2.5K | $36.57 | 10/16 04:00 | |
| FFLS | $23.30 | +0.43% | $23.23 | $23.31 | $23.17 | 2.5K | $23.24 | 10/16 04:00 |