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 |
|---|---|---|---|---|---|---|---|---|---|
| IEUS | $70.04 | +1.06% | $69.35 | $70.12 | $69.35 | 1.9K | $69.78 | 10/16 04:00 | |
| DTF | $11.44 | +1.60% | $11.27 | $11.44 | $11.27 | 1.8K | $11.40 | 10/16 04:00 | |
| NUSA | $22.72 | +0.20% | $22.74 | $22.74 | $22.72 | 1.8K | $22.72 | 10/16 04:00 | |
| PSL | $114.12 | +1.16% | $115.41 | $115.41 | $114.06 | 1.8K | $114.53 | 10/16 04:00 | |
| BSTS | $24.85 | +0.08% | $24.88 | $24.88 | $24.85 | 1.8K | $24.86 | 10/16 04:00 | |
| CMAG | $27.17 | -0.10% | $27.01 | $27.17 | $27.01 | 1.8K | $27.08 | 10/16 04:00 | |
| ICRpA | $21.00 | +1.18% | $21.00 | $21.00 | $21.00 | 1.8K | $20.93 | 10/16 04:00 | |
| PYPU | $35.19 | +3.93% | $33.88 | $35.19 | $33.88 | 1.8K | $34.44 | 10/16 04:00 | |
| EPRpC | $24.38 | +0.35% | $25.00 | $25.00 | $23.94 | 1.8K | $24.55 | 10/16 04:00 | |
| BETE | $38.90 | +0.90% | $38.84 | $38.90 | $38.84 | 1.8K | $38.74 | 10/16 04:00 | |
| NEWTP | $24.22 | +0.91% | $24.06 | $24.25 | $24.06 | 1.8K | $24.20 | 10/16 04:00 | |
| OABIW | $0.25 | — | $0.17 | $0.25 | $0.16 | 1.8K | $0.20 | 10/16 04:00 | |
| TPRY | $18.33 | +0.69% | $18.00 | $18.33 | $17.88 | 1.8K | $18.03 | 10/16 04:00 | |
| EINC | $115.40 | -1.75% | $115.49 | $115.59 | $115.28 | 1.8K | $115.55 | 10/16 04:00 | |
| NVBU | $31.45 | +0.39% | $31.40 | $31.50 | $31.39 | 1.8K | $31.43 | 10/16 04:00 | |
| CROB | $18.18 | -2.68% | $18.11 | $18.22 | $18.11 | 1.8K | $18.18 | 10/16 04:00 | |
| EVEX.WS | $0.01 | -2.00% | $0.01 | $0.01 | $0.01 | 1.8K | $0.01 | 10/16 04:00 | |
| BULD | $35.06 | -0.23% | $34.30 | $35.06 | $34.25 | 1.8K | $34.48 | 10/16 04:00 | |
| PEBpE | $19.50 | +0.30% | $19.91 | $20.03 | $19.50 | 1.8K | $19.78 | 10/16 04:00 | |
| RISN | $30.43 | +0.47% | $30.14 | $30.43 | $30.14 | 1.8K | $30.24 | 10/16 04:00 | |
| GEGGL | $24.73 | — | $24.70 | $24.85 | $24.70 | 1.8K | $24.75 | 10/16 04:00 | |
| XPP | $19.29 | +2.06% | $19.05 | $19.36 | $19.05 | 1.8K | $19.23 | 10/16 04:00 | |
| XUSM | $23.51 | -1.18% | $23.51 | $23.51 | $23.42 | 1.8K | $23.48 | 10/16 04:00 | |
| SBFMW | $0.03 | 0.00% | $0.03 | $0.03 | $0.03 | 1.8K | $0.03 | 10/16 04:00 | |
| DEPW | $22.95 | -0.76% | $22.60 | $22.95 | $22.46 | 1.8K | $22.59 | 10/16 04:00 | |
| QQUP | $64.99 | -0.36% | $64.89 | $64.99 | $64.55 | 1.8K | $64.65 | 10/16 04:00 | |
| NIVFW | $0.01 | -11.51% | $0.01 | $0.01 | $0.01 | 1.8K | $0.01 | 10/16 04:00 | |
| XTOC | $37.62 | +0.31% | $37.41 | $37.62 | $37.40 | 1.8K | $37.41 | 10/16 04:00 | |
| TALV | $28.90 | +0.66% | $28.87 | $28.90 | $28.82 | 1.8K | $28.84 | 10/16 04:00 | |
| TFPN | $29.95 | -0.18% | $29.78 | $30.03 | $29.78 | 1.8K | $29.91 | 10/16 04:00 | |
| SCDV | $25.82 | +0.52% | $25.68 | $25.82 | $25.63 | 1.8K | $25.67 | 10/16 04:00 | |
| RDOG | $37.87 | +1.43% | $37.54 | $38.07 | $37.54 | 1.8K | $37.90 | 10/16 04:00 | |
| HERD | $50.65 | +1.83% | $50.17 | $50.80 | $50.17 | 1.8K | $50.59 | 10/16 04:00 | |
| DALI | $27.64 | +0.37% | $27.49 | $27.64 | $27.47 | 1.7K | $27.50 | 10/16 04:00 | |
| PCR | $17.87 | +1.67% | $17.50 | $17.96 | $17.50 | 1.7K | $17.90 | 10/16 04:00 | |
| TFNS | $28.28 | +1.49% | $27.97 | $28.28 | $27.97 | 1.7K | $28.11 | 10/16 04:00 | |
| TAGS | $27.36 | -0.23% | $27.47 | $27.55 | $27.36 | 1.7K | $27.46 | 10/16 04:00 | |
| NIPG | $7.40 | -6.21% | $7.55 | $7.55 | $7.40 | 1.7K | $7.49 | 10/16 04:00 | |
| PMTU | $25.34 | +0.96% | $25.19 | $25.34 | $25.19 | 1.7K | $25.26 | 10/16 04:00 | |
| HDG | $53.68 | +0.21% | $53.55 | $53.79 | $53.55 | 1.7K | $53.75 | 10/16 04:00 | |
| VDIG | $64.68 | +0.93% | $64.61 | $64.72 | $64.61 | 1.7K | $64.66 | 10/16 04:00 | |
| XQTM | $8.71 | +8.15% | $7.78 | $8.71 | $7.78 | 1.7K | $8.14 | 10/16 04:00 | |
| TSSD | $30.11 | +0.23% | $29.78 | $30.11 | $29.70 | 1.7K | $29.80 | 10/16 04:00 | |
| MGMT | $49.07 | +1.15% | $48.50 | $49.07 | $48.50 | 1.7K | $48.74 | 10/16 04:00 | |
| LCR | $40.42 | +0.59% | $40.19 | $40.42 | $40.19 | 1.7K | $40.32 | 10/16 04:00 | |
| CAAA | $19.83 | +0.18% | $19.85 | $19.85 | $19.83 | 1.7K | $19.83 | 10/16 04:00 | |
| NEWTI | $24.93 | +0.02% | $24.93 | $24.93 | $24.93 | 1.7K | $24.93 | 10/16 04:00 | |
| BMAR | $59.62 | +0.23% | $59.42 | $59.62 | $59.42 | 1.7K | $59.50 | 10/16 04:00 | |
| AIEQ | $49.83 | +0.69% | $49.27 | $49.83 | $49.27 | 1.7K | $49.65 | 10/16 04:00 | |
| ARCIW | $0.38 | -2.59% | $0.39 | $0.39 | $0.38 | 1.7K | $0.38 | 10/16 04:00 |