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 |
|---|---|---|---|---|---|---|---|---|---|
| RFLR | $31.40 | +1.22% | $31.20 | $31.41 | $31.20 | 2.5K | $31.35 | 10/16 04:00 | |
| BASV | $30.54 | +1.16% | $30.36 | $30.56 | $30.36 | 2.5K | $30.45 | 10/16 04:00 | |
| MINY | $33.94 | +1.87% | $32.98 | $33.94 | $32.89 | 2.5K | $33.26 | 10/16 04:00 | |
| QFF | $24.52 | +0.73% | $24.29 | $24.54 | $24.29 | 2.5K | $24.42 | 10/16 04:00 | |
| CHRI | $92.07 | +0.42% | $91.87 | $92.07 | $91.87 | 2.5K | $92.04 | 10/16 04:00 | |
| DLHC | $4.00 | -0.74% | $4.03 | $4.09 | $3.99 | 2.5K | $4.05 | 10/16 04:00 | |
| ROBX | $20.88 | -5.00% | $20.73 | $20.88 | $20.43 | 2.4K | $20.51 | 10/16 04:00 | |
| LASC | $5.12 | -1.73% | $4.77 | $5.12 | $4.50 | 2.4K | $4.73 | 10/16 04:00 | |
| QVMM | $34.00 | +1.10% | $33.66 | $34.00 | $33.66 | 2.4K | $33.82 | 10/16 04:00 | |
| XVMT | $30.07 | +0.01% | $29.73 | $30.07 | $29.73 | 2.4K | $29.91 | 10/16 04:00 | |
| NEMD | $50.92 | +0.48% | $50.86 | $50.93 | $50.77 | 2.4K | $50.88 | 10/16 04:00 | |
| MEMS | $29.36 | -1.28% | $29.30 | $29.36 | $29.27 | 2.4K | $29.31 | 10/16 04:00 | |
| DDTM | $20.68 | +0.17% | $20.63 | $20.71 | $20.63 | 2.4K | $20.66 | 10/16 04:00 | |
| CBXO | $21.66 | +0.11% | $21.67 | $21.67 | $21.65 | 2.4K | $21.65 | 10/16 04:00 | |
| FIXP | $19.13 | +0.24% | $19.20 | $19.20 | $19.08 | 2.4K | $19.15 | 10/16 04:00 | |
| LCO | $26.79 | +0.40% | $26.34 | $26.79 | $26.34 | 2.4K | $26.40 | 10/16 04:00 | |
| BCFN | $22.41 | +1.82% | $22.10 | $22.41 | $22.10 | 2.4K | $22.19 | 10/16 04:00 | |
| SVREW | $0.01 | — | $0.01 | $0.01 | $0.01 | 2.4K | $0.01 | 10/16 04:00 | |
| MFUT | $19.71 | -0.59% | $19.66 | $19.73 | $19.63 | 2.4K | $19.68 | 10/16 04:00 | |
| COPA | $49.54 | -0.08% | $48.23 | $49.57 | $48.10 | 2.4K | $48.81 | 10/16 04:00 | |
| TEST | $36.87 | -0.63% | $36.44 | $36.87 | $36.43 | 2.4K | $36.61 | 10/16 04:00 | |
| ACMG | $70.07 | +0.61% | $68.79 | $70.07 | $68.79 | 2.4K | $69.42 | 10/16 04:00 | |
| DDTY | $20.84 | +0.20% | $20.82 | $20.89 | $20.79 | 2.4K | $20.87 | 10/16 04:00 | |
| NVPS | $21.44 | -2.78% | $21.98 | $21.98 | $20.85 | 2.4K | $21.04 | 10/16 04:00 | |
| NSIV | $25.99 | +0.84% | $25.97 | $25.99 | $25.97 | 2.4K | $25.96 | 10/16 04:00 | |
| EZJ | $65.85 | -0.90% | $64.51 | $65.85 | $64.51 | 2.4K | $65.06 | 10/16 04:00 | |
| AINP | $24.27 | +0.35% | $24.27 | $24.28 | $24.27 | 2.4K | $24.27 | 10/16 04:00 | |
| DDFN | $20.65 | +0.12% | $20.67 | $20.67 | $20.65 | 2.4K | $20.66 | 10/16 04:00 | |
| SPXV | $84.19 | +0.22% | $83.93 | $84.19 | $83.93 | 2.4K | $83.97 | 10/16 04:00 | |
| JMID | $32.01 | +1.44% | $31.23 | $32.01 | $31.23 | 2.3K | $31.57 | 10/16 04:00 | |
| DDTG | $19.64 | +0.20% | $19.66 | $19.70 | $19.57 | 2.3K | $19.64 | 10/16 04:00 | |
| ZDIS | $58.66 | +0.84% | $56.59 | $58.66 | $56.59 | 2.3K | $57.61 | 10/16 04:00 | |
| OGGWZ | $0.02 | — | $0.02 | $0.03 | $0.02 | 2.3K | $0.02 | 10/16 04:00 | |
| HCACR | $0.21 | — | $0.22 | $0.22 | $0.21 | 2.3K | $0.21 | 10/16 04:00 | |
| APRT | $47.30 | +0.17% | $47.14 | $47.30 | $47.14 | 2.3K | $47.23 | 10/16 04:00 | |
| XLFX | $27.84 | +2.86% | $27.46 | $27.85 | $27.46 | 2.3K | $27.76 | 10/16 04:00 | |
| EMCS | $44.36 | -0.33% | $43.82 | $44.36 | $43.79 | 2.3K | $44.08 | 10/16 04:00 | |
| ANV | $25.27 | -0.10% | $25.28 | $25.28 | $25.23 | 2.3K | $25.25 | 10/16 04:00 | |
| PDPA | $25.04 | +0.08% | $24.96 | $25.04 | $24.93 | 2.3K | $24.96 | 10/16 04:00 | |
| SPYQ | $196.13 | +0.82% | $194.32 | $196.13 | $194.26 | 2.3K | $194.32 | 10/16 04:00 | |
| TOV | $32.55 | +0.38% | $32.35 | $32.55 | $32.35 | 2.3K | $32.48 | 10/16 04:00 | |
| SQMX | $35.01 | +0.08% | $35.01 | $35.04 | $35.01 | 2.3K | $35.01 | 10/16 04:00 | |
| AEI | $0.64 | -2.21% | $0.65 | $0.69 | $0.60 | 2.3K | $0.64 | 10/16 04:00 | |
| ACSG | $45.30 | +1.55% | $44.68 | $45.33 | $44.68 | 2.3K | $45.19 | 10/16 04:00 | |
| CICB | $24.55 | +0.99% | $24.31 | $24.55 | $24.31 | 2.3K | $24.46 | 10/16 04:00 | |
| NGLpC | $25.90 | +1.17% | $25.81 | $25.94 | $25.81 | 2.3K | $25.91 | 10/16 04:00 | |
| KWIN | $25.86 | -0.01% | $25.88 | $25.88 | $25.82 | 2.3K | $25.85 | 10/16 04:00 | |
| JANP | $35.96 | +0.19% | $35.84 | $35.97 | $35.81 | 2.3K | $35.92 | 10/16 04:00 | |
| EDOG | $24.35 | +0.48% | $24.45 | $24.45 | $24.34 | 2.3K | $24.38 | 10/16 04:00 | |
| RPAR | $21.60 | +0.97% | $21.62 | $21.63 | $21.58 | 2.3K | $21.61 | 10/16 04:00 |