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 |
|---|---|---|---|---|---|---|---|---|---|
| PCTTU | $3.50 | — | $3.50 | $3.50 | $3.50 | 1.1K | $3.50 | 10/16 04:00 | |
| SQFTW | $0.01 | -32.67% | $0.01 | $0.01 | $0.01 | 1.1K | $0.01 | 10/16 04:00 | |
| STNC | $37.01 | +1.34% | $36.78 | $37.01 | $36.78 | 1.1K | $36.94 | 10/16 04:00 | |
| DAAQ | $10.48 | +0.05% | $10.48 | $10.48 | $10.47 | 1.1K | $10.48 | 10/16 04:00 | |
| BYFC | $11.55 | +2.21% | $11.37 | $11.55 | $11.37 | 1.1K | $11.41 | 10/16 04:00 | |
| AFJKU | $12.71 | — | $12.95 | $13.00 | $12.70 | 1.1K | $12.61 | 10/16 04:00 | |
| IMPPP | $25.45 | -0.97% | $25.45 | $25.54 | $25.45 | 1.1K | $25.50 | 10/16 04:00 | |
| FEMV | $27.17 | +1.28% | $27.09 | $27.17 | $27.09 | 1.1K | $27.09 | 10/16 04:00 | |
| EHLS | $24.86 | -0.86% | $24.88 | $24.88 | $24.81 | 1.1K | $24.87 | 10/16 04:00 | |
| BSBK | $9.13 | +0.11% | $9.17 | $9.17 | $9.13 | 1.1K | $9.14 | 10/16 04:00 | |
| XOCT | $40.48 | -0.01% | $40.48 | $40.48 | $40.48 | 1.0K | $40.48 | 10/16 04:00 | |
| BREE | $25.99 | -0.88% | $25.70 | $25.99 | $25.70 | 1.0K | $25.81 | 10/16 04:00 | |
| SVAQ | $10.16 | 0.00% | $10.16 | $10.16 | $10.16 | 1.0K | $10.16 | 10/16 04:00 | |
| GXUS | $61.64 | +0.35% | $61.44 | $61.64 | $61.44 | 1.0K | $61.43 | 10/16 04:00 | |
| GLCR | $23.35 | +1.00% | $23.00 | $23.35 | $23.00 | 1.0K | $23.01 | 10/16 04:00 | |
| NSCI | $24.85 | +0.08% | $24.84 | $24.85 | $24.84 | 1.0K | $24.84 | 10/16 04:00 | |
| ADACU | $10.23 | — | $10.21 | $10.23 | $10.21 | 1.0K | $10.21 | 10/16 04:00 | |
| CHPG | $10.53 | +0.35% | $10.53 | $10.53 | $10.53 | 1.0K | $10.53 | 10/16 04:00 | |
| NEMG | $19.24 | +7.49% | $18.70 | $19.29 | $18.70 | 1.0K | $18.90 | 10/16 04:00 | |
| HRSK | $25.51 | +0.28% | $25.52 | $25.52 | $25.49 | 1.0K | $25.50 | 10/16 04:00 | |
| IQM | $100.50 | -2.03% | $100.50 | $100.50 | $100.50 | 1.0K | $99.73 | 10/16 04:00 | |
| TLAC | $9.87 | +0.30% | $9.87 | $9.87 | $9.87 | 1.0K | $9.87 | 10/16 04:00 | |
| GTENU | $10.61 | — | $10.61 | $10.61 | $10.61 | 1.0K | $10.61 | 10/16 04:00 | |
| ABLS | $21.50 | +2.68% | $21.33 | $21.50 | $21.32 | 1.0K | $21.34 | 10/16 04:00 | |
| LKSPR | $1.50 | — | $1.50 | $1.50 | $1.50 | 1.0K | $1.50 | 10/16 04:00 | |
| NEWZ | $29.91 | +1.44% | $29.74 | $29.91 | $29.74 | 1.0K | $29.77 | 10/16 04:00 | |
| MUIB | $27.87 | +0.48% | $26.10 | $27.87 | $26.10 | 1.0K | $27.28 | 10/16 04:00 | |
| EWAV | $9.93 | — | $9.93 | $9.93 | $9.93 | 1.0K | $9.93 | 10/16 04:00 | |
| OCTI | $24.97 | +0.72% | $24.93 | $25.00 | $24.93 | 1.0K | $24.95 | 10/16 04:00 | |
| CTAA | $10.00 | 0.00% | $9.99 | $10.00 | $9.99 | 1.0K | $9.99 | 10/16 04:00 | |
| ZCBF | $46.79 | +0.75% | $47.00 | $47.00 | $46.79 | 1.0K | $47.00 | 10/16 04:00 | |
| QJN | $25.14 | -0.01% | $25.11 | $25.14 | $25.11 | 1.0K | $25.11 | 10/16 04:00 | |
| ONEO | $152.63 | +1.18% | $152.60 | $152.63 | $152.60 | 1.0K | $152.50 | 10/16 04:00 | |
| SCAP | $35.08 | +1.40% | $34.53 | $35.08 | $34.22 | 1.0K | $34.73 | 10/16 04:00 | |
| JHAC | $15.71 | +1.30% | $15.73 | $15.73 | $15.70 | 1.0K | $15.70 | 10/16 04:00 | |
| MZZ | $6.46 | -2.17% | $6.61 | $6.61 | $6.46 | 1.0K | $6.60 | 10/16 04:00 | |
| TRGSR | $0.13 | — | $0.13 | $0.13 | $0.13 | 1.0K | $0.13 | 10/16 04:00 | |
| VFSWW | $0.24 | +0.48% | $0.24 | $0.24 | $0.24 | 1.0K | $0.24 | 10/16 04:00 | |
| PALOW | $0.26 | — | $0.26 | $0.26 | $0.26 | 1.0K | $0.26 | 10/16 04:00 | |
| ZIEXT | $1.00 | 0.00% | $1.00 | $1.00 | $1.00 | 1.0K | $1.00 | 10/16 04:00 | |
| CPSU | $28.03 | +0.10% | $27.96 | $28.03 | $27.96 | 999.70 | $27.99 | 10/16 04:00 | |
| KWH | $23.45 | -0.56% | $23.40 | $23.45 | $23.38 | 999.04 | $23.39 | 10/16 04:00 | |
| KELYB | $22.59 | — | $21.50 | $22.59 | $21.50 | 999.00 | $21.99 | 10/16 04:00 | |
| TLIE | $25.56 | +0.34% | $25.51 | $25.56 | $25.51 | 996.00 | $25.53 | 10/16 04:00 | |
| GVUS | $65.73 | +0.81% | $65.55 | $65.73 | $65.55 | 995.67 | $65.57 | 10/16 04:00 | |
| FMKT | $21.53 | +0.95% | $21.17 | $21.53 | $21.17 | 994.67 | $21.36 | 10/16 04:00 | |
| AUGU | $32.31 | +0.31% | $32.22 | $32.31 | $32.22 | 991.00 | $32.23 | 10/16 04:00 | |
| AAPR | $29.90 | +0.12% | $29.86 | $29.90 | $29.86 | 990.00 | $29.86 | 10/16 04:00 | |
| DULL | $63.29 | -5.41% | $64.32 | $64.32 | $63.29 | 988.86 | $63.94 | 10/16 04:00 | |
| KCAI | $32.30 | -0.51% | $32.17 | $32.30 | $31.94 | 986.94 | $32.16 | 10/16 04:00 |