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 |
|---|---|---|---|---|---|---|---|---|---|
| FFLV | $28.51 | +1.01% | $28.36 | $28.52 | $28.36 | 1.2K | $28.40 | 10/16 04:00 | |
| LBOX | $25.17 | 0.00% | $25.18 | $25.18 | $25.16 | 1.2K | $25.17 | 10/16 04:00 | |
| NUSB | $25.18 | 0.00% | $25.18 | $25.18 | $25.18 | 1.2K | $25.18 | 10/16 04:00 | |
| ONOF | $41.29 | +0.40% | $41.20 | $41.29 | $41.20 | 1.2K | $41.22 | 10/16 04:00 | |
| UXAP | $44.26 | +0.43% | $44.15 | $44.34 | $44.15 | 1.2K | $44.21 | 10/16 04:00 | |
| UTSI | $2.39 | +2.14% | $2.25 | $2.39 | $2.25 | 1.1K | $2.27 | 10/16 04:00 | |
| AFDM | $89.35 | +0.75% | $89.03 | $89.35 | $89.00 | 1.1K | $89.14 | 10/16 04:00 | |
| GDEV | $10.47 | -5.11% | $10.50 | $10.50 | $10.24 | 1.1K | $10.54 | 10/16 04:00 | |
| BKF | $39.64 | +0.44% | $39.52 | $39.64 | $39.52 | 1.1K | $39.61 | 10/16 04:00 | |
| AHYB | $44.77 | +0.44% | $44.69 | $44.80 | $44.69 | 1.1K | $44.74 | 10/16 04:00 | |
| VLOS | $10.78 | 0.00% | $10.80 | $10.80 | $10.78 | 1.1K | $10.79 | 10/16 04:00 | |
| FLGR | $32.33 | +1.34% | $31.99 | $32.33 | $31.96 | 1.1K | $32.07 | 10/16 04:00 | |
| WSLS | $24.64 | +1.19% | $24.65 | $24.71 | $24.62 | 1.1K | $24.63 | 10/16 04:00 | |
| QQXL | $56.25 | -1.01% | $54.69 | $56.25 | $54.69 | 1.1K | $55.11 | 10/16 04:00 | |
| XITK | $196.33 | +2.09% | $188.64 | $196.33 | $188.64 | 1.1K | $190.48 | 10/16 04:00 | |
| WBIL | $40.14 | +0.30% | $39.82 | $40.14 | $39.82 | 1.1K | $40.00 | 10/16 04:00 | |
| SPUT | $28.79 | +0.23% | $28.61 | $28.84 | $28.61 | 1.1K | $28.72 | 10/16 04:00 | |
| JHDG | $28.32 | +0.16% | $28.28 | $28.32 | $28.28 | 1.1K | $28.24 | 10/16 04:00 | |
| XOEX | $40.67 | +1.07% | $40.64 | $40.67 | $40.64 | 1.1K | $40.64 | 10/16 04:00 | |
| NSAI | $9.88 | -0.20% | $9.88 | $9.88 | $9.88 | 1.1K | $9.87 | 10/16 04:00 | |
| DDFF | $20.44 | +0.13% | $20.41 | $20.44 | $20.41 | 1.1K | $20.43 | 10/16 04:00 | |
| SMRX | $8.95 | +9.88% | $8.14 | $8.95 | $8.14 | 1.1K | $8.40 | 10/16 04:00 | |
| ACAAU | $10.05 | -0.50% | $10.10 | $10.10 | $10.05 | 1.1K | $10.09 | 10/16 04:00 | |
| BNOV | $49.60 | +0.40% | $49.36 | $49.60 | $49.36 | 1.1K | $49.41 | 10/16 04:00 | |
| NACP | $60.84 | +0.22% | $60.24 | $60.84 | $60.24 | 1.1K | $60.52 | 10/16 04:00 | |
| BITC | $37.57 | -0.08% | $37.53 | $37.57 | $37.53 | 1.1K | $37.62 | 10/16 04:00 | |
| DGICB | $19.15 | +1.43% | $19.15 | $19.15 | $19.15 | 1.1K | $19.09 | 10/16 04:00 | |
| KJUN | $28.79 | +0.88% | $28.66 | $28.81 | $28.66 | 1.1K | $28.71 | 10/16 04:00 | |
| TDNA | $23.53 | +2.04% | $23.55 | $23.55 | $23.46 | 1.1K | $23.53 | 10/16 04:00 | |
| MRCP | $35.53 | +0.21% | $35.44 | $35.54 | $35.44 | 1.1K | $35.51 | 10/16 04:00 | |
| QB | $48.90 | -0.17% | $48.90 | $48.90 | $48.90 | 1.1K | $48.90 | 10/16 04:00 | |
| SLVY | $19.48 | +3.28% | $19.25 | $19.48 | $19.13 | 1.1K | $19.23 | 10/16 04:00 | |
| JULM | $35.07 | +0.03% | $35.09 | $35.09 | $35.03 | 1.1K | $35.08 | 10/16 04:00 | |
| MSIX | $32.66 | +2.28% | $32.79 | $32.80 | $32.66 | 1.1K | $32.80 | 10/16 04:00 | |
| WLIIW | $0.63 | — | $0.63 | $0.63 | $0.63 | 1.1K | $0.63 | 10/16 04:00 | |
| TJAN | $28.72 | +0.04% | $28.72 | $28.72 | $28.72 | 1.1K | $28.71 | 10/16 04:00 | |
| XDEC | $44.02 | +0.10% | $43.97 | $44.02 | $43.97 | 1.1K | $43.99 | 10/16 04:00 | |
| HIAI | $25.92 | +0.11% | $25.90 | $25.97 | $25.87 | 1.1K | $25.93 | 10/16 04:00 | |
| BRES | $26.40 | +0.85% | $26.18 | $26.40 | $26.18 | 1.1K | $26.27 | 10/16 04:00 | |
| ETSS.WS | $0.17 | -1.26% | $0.19 | $0.19 | $0.17 | 1.1K | $0.19 | 10/16 04:00 | |
| YICCU | $10.13 | — | $10.00 | $10.13 | $10.00 | 1.1K | $10.04 | 10/16 04:00 | |
| OCTH | $23.98 | +0.18% | $23.98 | $23.98 | $23.98 | 1.1K | $23.98 | 10/16 04:00 | |
| TMNL | $48.07 | +1.00% | $48.20 | $48.20 | $48.06 | 1.1K | $48.11 | 10/16 04:00 | |
| UIVM | $73.10 | +0.64% | $72.66 | $73.10 | $72.66 | 1.1K | $72.84 | 10/16 04:00 | |
| TNUK | $21.53 | +0.94% | $21.08 | $21.53 | $21.08 | 1.1K | $21.14 | 10/16 04:00 | |
| TDAC | $10.83 | +0.14% | $10.84 | $10.84 | $10.81 | 1.1K | $10.82 | 10/16 04:00 | |
| GLAM | $29.82 | +3.10% | $29.78 | $29.82 | $29.78 | 1.1K | $29.76 | 10/16 04:00 | |
| SLMBP | $72.70 | +0.41% | $71.93 | $73.00 | $71.93 | 1.1K | $72.57 | 10/16 04:00 | |
| TXBC | $17.11 | +0.88% | $16.38 | $17.11 | $16.38 | 1.1K | $16.75 | 10/16 04:00 | |
| NOVP | $33.88 | +0.32% | $33.90 | $33.90 | $33.88 | 1.1K | $33.89 | 10/16 04:00 |