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 |
|---|---|---|---|---|---|---|---|---|---|
| BPH | $76.54 | -1.38% | $77.35 | $77.65 | $76.54 | 2.1K | $77.29 | 10/16 04:00 | |
| LXPpC | $49.50 | +0.17% | $49.35 | $49.59 | $49.35 | 2.1K | $49.45 | 10/16 04:00 | |
| PAAC | $10.01 | — | $10.01 | $10.01 | $10.01 | 2.1K | $10.01 | 10/16 04:00 | |
| GEMD | $40.20 | +0.53% | $40.17 | $40.21 | $40.17 | 2.1K | $40.19 | 10/16 04:00 | |
| SEMG | $28.46 | +0.83% | $28.26 | $28.51 | $28.26 | 2.1K | $28.42 | 10/16 04:00 | |
| REGCO | $21.05 | -1.41% | $20.42 | $21.05 | $20.42 | 2.1K | $20.78 | 10/16 04:00 | |
| SASS | $23.53 | +1.05% | $23.31 | $23.53 | $23.27 | 2.1K | $23.42 | 10/16 04:00 | |
| CPSJ | $28.07 | +0.08% | $28.09 | $28.09 | $28.06 | 2.1K | $28.08 | 10/16 04:00 | |
| DVOL | $35.69 | +0.92% | $35.47 | $35.69 | $35.47 | 2.1K | $35.57 | 10/16 04:00 | |
| CBON | $24.18 | +0.02% | $24.15 | $24.21 | $24.11 | 2.1K | $24.14 | 10/16 04:00 | |
| DECM | $34.40 | +0.04% | $34.34 | $34.40 | $34.34 | 2.1K | $34.38 | 10/16 04:00 | |
| KNO | $63.27 | +1.56% | $62.32 | $63.27 | $62.31 | 2.1K | $62.51 | 10/16 04:00 | |
| VEGX | $24.37 | -0.59% | $24.09 | $24.37 | $24.09 | 2.1K | $24.24 | 10/16 04:00 | |
| JEMB | $51.33 | +0.59% | $51.60 | $51.60 | $51.33 | 2.1K | $51.41 | 10/16 04:00 | |
| BCGD | $26.43 | +0.69% | $26.10 | $26.43 | $26.10 | 2.1K | $26.29 | 10/16 04:00 | |
| BRIA | $1.34 | -2.19% | $1.37 | $1.37 | $1.34 | 2.1K | $1.34 | 10/16 04:00 | |
| TSRS | $24.80 | +1.13% | $24.84 | $24.98 | $24.80 | 2.1K | $24.86 | 10/16 04:00 | |
| USAF | $27.86 | +0.51% | $27.73 | $27.86 | $27.73 | 2.1K | $27.76 | 10/16 04:00 | |
| YSAU | $41.78 | +1.72% | $41.55 | $41.78 | $41.55 | 2.1K | $41.55 | 10/16 04:00 | |
| NTEST.H | $25.04 | +0.04% | $25.04 | $25.04 | $25.04 | 2.1K | $25.04 | 10/16 04:00 | |
| MANI | $25.60 | +0.21% | $25.57 | $25.60 | $25.57 | 2.1K | $25.60 | 10/16 04:00 | |
| OXBR | $0.93 | -11.77% | $0.98 | $1.07 | $0.93 | 2.1K | $1.00 | 10/16 04:00 | |
| FUSB | $16.45 | +0.30% | $16.39 | $16.45 | $16.39 | 2.1K | $16.44 | 10/16 04:00 | |
| NELS | $29.22 | +0.24% | $29.02 | $29.24 | $29.02 | 2.1K | $29.13 | 10/16 04:00 | |
| SEALpB | $25.37 | +0.16% | $25.33 | $25.46 | $25.33 | 2.1K | $25.39 | 10/16 04:00 | |
| GPT | $34.14 | +0.35% | $33.86 | $34.14 | $33.84 | 2.1K | $33.93 | 10/16 04:00 | |
| LTGRW | $0.21 | -10.21% | $0.23 | $0.23 | $0.20 | 2.1K | $0.21 | 10/16 04:00 | |
| RILA | $12.34 | +0.70% | $12.27 | $12.34 | $12.26 | 2.1K | $12.26 | 10/16 04:00 | |
| HEQQ | $62.13 | +0.12% | $61.97 | $62.20 | $61.81 | 2.1K | $61.87 | 10/16 04:00 | |
| MYY | $15.85 | -0.94% | $16.03 | $16.03 | $15.85 | 2.0K | $15.89 | 10/16 04:00 | |
| TBLU | $50.21 | +1.03% | $49.73 | $50.27 | $49.73 | 2.0K | $50.18 | 10/16 04:00 | |
| PSOX | $43.01 | -4.84% | $42.14 | $43.01 | $42.14 | 2.0K | $42.19 | 10/16 04:00 | |
| INVN | $27.06 | +3.69% | $26.88 | $27.06 | $26.88 | 2.0K | $26.88 | 10/16 04:00 | |
| BITY | $27.29 | +0.86% | $26.49 | $27.29 | $26.49 | 2.0K | $26.92 | 10/16 04:00 | |
| RSMC | $27.51 | +1.04% | $27.25 | $27.51 | $27.25 | 2.0K | $27.39 | 10/16 04:00 | |
| QLTI | $27.38 | +1.89% | $27.18 | $27.38 | $27.17 | 2.0K | $27.23 | 10/16 04:00 | |
| PRNT | $24.90 | +1.22% | $24.63 | $24.90 | $24.63 | 2.0K | $24.74 | 10/16 04:00 | |
| LKSPU | $10.44 | -0.05% | $10.54 | $10.69 | $10.44 | 2.0K | $10.59 | 10/16 04:00 | |
| MMTM | $303.79 | -0.08% | $303.39 | $304.24 | $302.28 | 2.0K | $303.42 | 10/16 04:00 | |
| EMIF | $27.13 | -0.75% | $27.09 | $27.13 | $27.09 | 2.0K | $27.10 | 10/16 04:00 | |
| IACOW | $0.23 | — | $0.25 | $0.25 | $0.22 | 2.0K | $0.24 | 10/16 04:00 | |
| MTEKW | $0.04 | -11.06% | $0.04 | $0.04 | $0.04 | 2.0K | $0.04 | 10/16 04:00 | |
| LOTWW | $0.04 | — | $0.04 | $0.04 | $0.04 | 2.0K | $0.04 | 10/16 04:00 | |
| ZEXIT | $10.00 | 0.00% | $10.00 | $10.00 | $10.00 | 2.0K | $10.00 | 10/16 04:00 | |
| ZXIET | $100.00 | 0.00% | $100.00 | $100.00 | $100.00 | 2.0K | $100.00 | 10/16 04:00 | |
| SIM | $27.95 | — | $24.76 | $27.95 | $24.76 | 2.0K | $27.04 | 10/16 04:00 | |
| PTEU | $32.00 | +0.91% | $31.82 | $32.00 | $31.82 | 2.0K | $31.87 | 10/16 04:00 | |
| ERTH | $41.62 | +0.48% | $41.16 | $41.62 | $41.07 | 2.0K | $41.21 | 10/16 04:00 | |
| COPL | $10.59 | — | $10.59 | $10.59 | $10.59 | 2.0K | $10.59 | 10/16 04:00 | |
| PEBpF | $19.22 | -0.36% | $19.49 | $19.95 | $19.22 | 2.0K | $19.52 | 10/16 04:00 |