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 |
|---|---|---|---|---|---|---|---|---|---|
| HONG | $12.30 | +2.82% | $11.95 | $12.30 | $11.90 | 2.0K | $11.95 | 10/16 04:00 | |
| FPRO | $23.59 | +1.05% | $23.59 | $23.64 | $23.53 | 2.0K | $23.57 | 10/16 04:00 | |
| XLUX | $22.11 | -0.47% | $22.04 | $22.11 | $22.03 | 2.0K | $22.03 | 10/16 04:00 | |
| EOCN | $3.05 | +1.33% | $2.92 | $3.16 | $2.92 | 2.0K | $3.08 | 10/16 04:00 | |
| CLST | $16.75 | — | $16.75 | $16.75 | $16.75 | 2.0K | $16.76 | 10/16 04:00 | |
| LOWV | $85.14 | +0.63% | $85.08 | $85.18 | $85.08 | 2.0K | $85.08 | 10/16 04:00 | |
| ZIG | $39.75 | +2.14% | $39.59 | $39.75 | $39.59 | 2.0K | $39.69 | 10/16 04:00 | |
| NTSE | $44.25 | -0.60% | $44.11 | $44.25 | $44.07 | 2.0K | $44.16 | 10/16 04:00 | |
| PLUR | $0.94 | +1.08% | $0.93 | $0.96 | $0.93 | 2.0K | $0.95 | 10/16 04:00 | |
| OBND | $24.79 | +0.45% | $24.76 | $24.79 | $24.76 | 2.0K | $24.79 | 10/16 04:00 | |
| EFCpC | $25.25 | +0.60% | $25.17 | $25.25 | $25.17 | 2.0K | $25.20 | 10/16 04:00 | |
| SAC.WS | $0.41 | -15.60% | $0.45 | $0.45 | $0.41 | 2.0K | $0.44 | 10/16 04:00 | |
| UZD | $17.64 | +0.57% | $17.55 | $17.74 | $17.55 | 2.0K | $17.67 | 10/16 04:00 | |
| UNB | $22.76 | -0.57% | $22.83 | $23.12 | $22.76 | 1.9K | $22.93 | 10/16 04:00 | |
| FORH | $23.74 | +0.51% | $23.55 | $23.74 | $23.55 | 1.9K | $23.55 | 10/16 04:00 | |
| BCOR | $25.70 | +3.00% | $25.33 | $25.70 | $25.33 | 1.9K | $25.33 | 10/16 04:00 | |
| MMSD | $24.89 | +0.20% | $24.89 | $24.91 | $24.88 | 1.9K | $24.89 | 10/16 04:00 | |
| COWS | $38.21 | +1.75% | $37.92 | $38.21 | $37.92 | 1.9K | $38.14 | 10/16 04:00 | |
| OTGAU | $10.39 | — | $10.39 | $10.39 | $10.39 | 1.9K | $10.39 | 10/16 04:00 | |
| AMBO | $1.68 | -6.34% | $1.68 | $1.68 | $1.68 | 1.9K | $1.68 | 10/16 04:00 | |
| FLJJ | $34.68 | +0.22% | $34.63 | $34.72 | $34.63 | 1.9K | $34.69 | 10/16 04:00 | |
| RNEM | $57.04 | +1.26% | $56.77 | $57.08 | $56.77 | 1.9K | $57.01 | 10/16 04:00 | |
| BTF | $21.60 | -0.13% | $21.44 | $22.19 | $21.14 | 1.9K | $21.73 | 10/16 04:00 | |
| LCFYW | $6.50 | -3.13% | $6.85 | $7.00 | $6.08 | 1.9K | $6.90 | 10/16 04:00 | |
| HYBX | $28.66 | +0.14% | $28.63 | $28.66 | $28.61 | 1.9K | $28.63 | 10/16 04:00 | |
| VAL.WS | $9.33 | -5.76% | $9.55 | $9.55 | $9.33 | 1.9K | $9.54 | 10/16 04:00 | |
| CICC | $24.45 | +0.51% | $24.34 | $24.45 | $24.34 | 1.9K | $24.38 | 10/16 04:00 | |
| QBIG | $42.23 | -0.20% | $42.03 | $42.23 | $42.03 | 1.9K | $42.09 | 10/16 04:00 | |
| DPU | $1.54 | +6.94% | $1.44 | $1.54 | $1.43 | 1.9K | $1.47 | 10/16 04:00 | |
| KEO | $25.38 | +0.42% | $25.08 | $25.38 | $24.98 | 1.9K | $25.22 | 10/16 04:00 | |
| AUGC | $25.44 | +0.26% | $25.38 | $25.44 | $25.38 | 1.9K | $25.38 | 10/16 04:00 | |
| FBYDP | $8.70 | — | $8.35 | $8.70 | $8.23 | 1.9K | $8.43 | 10/16 04:00 | |
| NVOH | $22.08 | +2.13% | $21.66 | $22.28 | $21.66 | 1.9K | $22.09 | 10/16 04:00 | |
| EBIZ | $29.67 | +3.08% | $28.86 | $29.67 | $28.86 | 1.9K | $29.22 | 10/16 04:00 | |
| MYCI | $24.33 | +0.16% | $24.34 | $24.34 | $24.32 | 1.9K | $24.33 | 10/16 04:00 | |
| WLDU | $17.12 | +0.86% | $16.90 | $17.12 | $16.90 | 1.9K | $16.94 | 10/16 04:00 | |
| UCBG | $50.69 | +0.37% | $50.64 | $50.69 | $50.64 | 1.9K | $50.63 | 10/16 04:00 | |
| NTEST.I | $25.06 | +0.20% | $25.03 | $25.06 | $25.03 | 1.9K | $25.04 | 10/16 04:00 | |
| EFAD | $44.41 | +1.68% | $44.27 | $44.41 | $44.24 | 1.9K | $44.29 | 10/16 04:00 | |
| OXLCL | $23.79 | -0.27% | $23.93 | $23.93 | $23.76 | 1.9K | $23.85 | 10/16 04:00 | |
| SMN | $20.26 | -3.48% | $20.57 | $20.74 | $20.25 | 1.9K | $20.43 | 10/16 04:00 | |
| LQDI | $25.15 | +0.74% | $25.16 | $25.23 | $25.06 | 1.9K | $25.16 | 10/16 04:00 | |
| LRNZ | $64.07 | +0.04% | $62.45 | $64.07 | $62.45 | 1.9K | $63.00 | 10/16 04:00 | |
| NAUG | $33.30 | +0.07% | $33.08 | $33.30 | $33.08 | 1.9K | $33.11 | 10/16 04:00 | |
| CDRpC | $15.60 | +1.96% | $15.30 | $15.60 | $15.30 | 1.9K | $15.46 | 10/16 04:00 | |
| NJUL | $78.09 | +0.02% | $77.81 | $78.21 | $77.81 | 1.9K | $77.88 | 10/16 04:00 | |
| TSYW | $39.22 | +1.63% | $39.58 | $39.58 | $39.20 | 1.9K | $39.39 | 10/16 04:00 | |
| CUBB | $21.02 | -0.19% | $21.04 | $21.15 | $21.02 | 1.9K | $21.07 | 10/16 04:00 | |
| OCDB | $26.73 | +0.19% | $26.71 | $26.75 | $26.71 | 1.9K | $26.74 | 10/16 04:00 | |
| SBpC | $26.13 | +0.08% | $26.16 | $26.16 | $26.12 | 1.9K | $26.15 | 10/16 04:00 |