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 |
|---|---|---|---|---|---|---|---|---|---|
| CKX | $11.00 | +0.82% | $10.74 | $11.00 | $10.73 | 1.4K | $10.89 | 10/16 04:00 | |
| FSGS | $32.87 | +2.30% | $32.61 | $32.87 | $32.60 | 1.4K | $32.68 | 10/16 04:00 | |
| PRHIZ | $22.50 | — | $25.01 | $25.01 | $22.50 | 1.4K | $23.60 | 10/16 04:00 | |
| ULVM | $104.76 | +0.93% | $104.54 | $104.76 | $104.41 | 1.4K | $104.50 | 10/16 04:00 | |
| ATGL | $4.40 | -2.22% | $4.40 | $4.40 | $4.40 | 1.4K | $4.55 | 10/16 04:00 | |
| QH | $3.44 | -0.72% | $3.44 | $3.44 | $3.43 | 1.4K | $3.52 | 10/16 04:00 | |
| APXM | $32.24 | +0.03% | $32.20 | $32.24 | $32.20 | 1.3K | $32.21 | 10/16 04:00 | |
| STLR | $21.18 | +0.79% | $20.37 | $21.18 | $20.37 | 1.3K | $20.97 | 10/16 04:00 | |
| GNMX | $37.26 | +2.04% | $36.21 | $37.26 | $36.21 | 1.3K | $37.11 | 10/16 04:00 | |
| BRAZ | $36.51 | -0.56% | $36.39 | $36.51 | $36.06 | 1.3K | $36.23 | 10/16 04:00 | |
| LEGO | $10.00 | — | $10.00 | $10.00 | $10.00 | 1.3K | $10.00 | 10/16 04:00 | |
| YLDY | $24.91 | +0.34% | $24.82 | $24.91 | $24.82 | 1.3K | $24.87 | 10/16 04:00 | |
| DOCK | $25.78 | +1.36% | $25.60 | $25.78 | $25.60 | 1.3K | $25.67 | 10/16 04:00 | |
| BZZ | $19.90 | +2.20% | $19.49 | $19.90 | $19.49 | 1.3K | $19.67 | 10/16 04:00 | |
| TRUH | $30.91 | +1.92% | $31.18 | $31.18 | $30.91 | 1.3K | $31.06 | 10/16 04:00 | |
| MAYP | $33.48 | +0.20% | $33.43 | $33.49 | $33.41 | 1.3K | $33.46 | 10/16 04:00 | |
| TOLL | $40.29 | +0.18% | $39.83 | $40.29 | $39.83 | 1.3K | $39.94 | 10/16 04:00 | |
| ODTE | $24.56 | +0.32% | $24.50 | $24.56 | $24.50 | 1.3K | $24.53 | 10/16 04:00 | |
| AIFR | $22.54 | -2.21% | $21.75 | $22.54 | $21.75 | 1.3K | $22.10 | 10/16 04:00 | |
| LDDR | $74.68 | +0.45% | $74.75 | $74.76 | $74.65 | 1.3K | $74.70 | 10/16 04:00 | |
| DIVE | $27.95 | +1.45% | $27.88 | $27.95 | $27.85 | 1.3K | $27.89 | 10/16 04:00 | |
| CTAAU | $10.27 | — | $10.13 | $10.33 | $10.11 | 1.3K | $10.18 | 10/16 04:00 | |
| MYCN | $23.41 | +0.65% | $23.40 | $23.42 | $23.40 | 1.3K | $23.41 | 10/16 04:00 | |
| HELX | $42.59 | +1.53% | $41.72 | $42.85 | $41.72 | 1.3K | $42.33 | 10/16 04:00 | |
| SORN | $10.03 | — | $10.04 | $10.04 | $10.03 | 1.3K | $10.03 | 10/16 04:00 | |
| YSAG | $57.63 | +3.40% | $56.52 | $57.63 | $56.52 | 1.3K | $56.73 | 10/16 04:00 | |
| CCSO | $24.69 | +0.96% | $24.21 | $24.69 | $24.21 | 1.3K | $24.41 | 10/16 04:00 | |
| DVDN | $12.93 | +2.46% | $12.95 | $12.96 | $12.93 | 1.3K | $12.94 | 10/16 04:00 | |
| MARU | $30.28 | +0.40% | $30.30 | $30.30 | $30.28 | 1.3K | $30.30 | 10/16 04:00 | |
| USEW | $56.17 | +0.66% | $56.00 | $56.17 | $56.00 | 1.3K | $56.00 | 10/16 04:00 | |
| MWHS | $20.93 | -3.66% | $20.98 | $21.00 | $20.40 | 1.3K | $20.92 | 10/16 04:00 | |
| CUT | $27.95 | +0.87% | $28.00 | $28.02 | $27.95 | 1.3K | $27.98 | 10/16 04:00 | |
| NHYB | $23.90 | +0.34% | $23.82 | $23.93 | $23.82 | 1.3K | $23.87 | 10/16 04:00 | |
| JOJO | $14.55 | +0.41% | $14.50 | $14.56 | $14.50 | 1.3K | $14.52 | 10/16 04:00 | |
| AIUP | $29.48 | -0.54% | $29.23 | $29.48 | $29.00 | 1.3K | $29.15 | 10/16 04:00 | |
| KCSH | $25.06 | +0.02% | $25.05 | $25.06 | $25.05 | 1.3K | $25.05 | 10/16 04:00 | |
| TAWN | $26.54 | -4.85% | $25.19 | $26.54 | $25.19 | 1.3K | $25.74 | 10/16 04:00 | |
| DIM | $85.68 | +0.81% | $85.60 | $85.68 | $85.60 | 1.3K | $85.56 | 10/16 04:00 | |
| MDCXW | $0.20 | — | $0.25 | $0.25 | $0.20 | 1.3K | $0.21 | 10/16 04:00 | |
| FGM | $57.65 | +1.19% | $56.88 | $57.65 | $56.88 | 1.3K | $57.31 | 10/16 04:00 | |
| IDYN | $29.93 | +0.75% | $29.78 | $29.93 | $29.78 | 1.3K | $29.79 | 10/16 04:00 | |
| QARP | $69.27 | +0.83% | $69.29 | $69.32 | $69.27 | 1.3K | $69.18 | 10/16 04:00 | |
| IPOS | $19.19 | -2.25% | $18.98 | $19.19 | $18.98 | 1.3K | $19.00 | 10/16 04:00 | |
| PSApU | $22.40 | -1.84% | $23.11 | $23.11 | $22.40 | 1.3K | $22.73 | 10/16 04:00 | |
| DDTA | $21.06 | +0.16% | $21.07 | $21.07 | $21.06 | 1.3K | $21.06 | 10/16 04:00 | |
| DSXpB | $26.57 | -0.67% | $26.41 | $26.81 | $26.41 | 1.3K | $26.56 | 10/16 04:00 | |
| FRMEP | $25.22 | -0.32% | $25.30 | $25.30 | $25.20 | 1.3K | $25.24 | 10/16 04:00 | |
| PDCC | $8.08 | -0.25% | $8.10 | $8.10 | $8.07 | 1.3K | $8.06 | 10/16 04:00 | |
| DECO | $62.35 | +1.21% | $59.22 | $62.35 | $59.19 | 1.3K | $59.99 | 10/16 04:00 | |
| BHM | $7.97 | — | $7.97 | $7.97 | $7.97 | 1.3K | $7.96 | 10/16 04:00 |