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 |
|---|---|---|---|---|---|---|---|---|---|
| SDEM | $33.86 | -0.24% | $33.81 | $34.01 | $33.81 | 877.91 | $33.93 | 10/16 04:00 | |
| CNSP | $5.18 | — | $5.18 | $5.18 | $5.18 | 874.60 | $5.09 | 10/16 04:00 | |
| CPST | $28.21 | +0.09% | $28.22 | $28.24 | $28.21 | 874.00 | $28.23 | 10/16 04:00 | |
| EVOXU | $10.25 | +0.29% | $10.23 | $10.25 | $10.23 | 872.00 | $10.25 | 10/16 04:00 | |
| CGPT | $16.94 | -2.06% | $16.48 | $16.94 | $16.48 | 865.20 | $16.66 | 10/16 04:00 | |
| FSEV | $25.81 | +1.27% | $25.60 | $25.81 | $25.55 | 864.26 | $25.65 | 10/16 04:00 | |
| QTPI | $24.85 | +0.82% | $24.71 | $24.85 | $24.71 | 864.00 | $24.80 | 10/16 04:00 | |
| ACCS | $4.65 | -1.03% | $4.59 | $4.65 | $4.59 | 861.00 | $4.61 | 10/16 04:00 | |
| AGRW | $33.03 | +0.39% | $32.90 | $33.03 | $32.90 | 857.03 | $32.91 | 10/16 04:00 | |
| RWEM | $34.36 | -0.88% | $34.45 | $34.47 | $34.36 | 857.00 | $34.45 | 10/16 04:00 | |
| FINY | $24.77 | +0.77% | $24.63 | $24.77 | $24.63 | 854.04 | $24.67 | 10/16 04:00 | |
| MRA | $17.50 | -0.85% | $16.82 | $17.50 | $16.82 | 851.05 | $16.86 | 10/16 04:00 | |
| VBCG | $72.48 | +0.56% | $72.52 | $72.52 | $72.41 | 851.00 | $72.48 | 10/16 04:00 | |
| ALPXW | $0.06 | — | $0.06 | $0.06 | $0.06 | 849.00 | $0.06 | 10/16 04:00 | |
| RNRG | $31.48 | +0.33% | $31.18 | $31.54 | $31.18 | 848.54 | $31.37 | 10/16 04:00 | |
| NOWX | $40.22 | +12.60% | $39.57 | $40.22 | $39.35 | 847.00 | $39.25 | 10/16 04:00 | |
| NMBL | $20.81 | +0.75% | $20.78 | $20.81 | $20.78 | 845.05 | $20.79 | 10/16 04:00 | |
| AIQD | $44.51 | +1.79% | $48.00 | $48.00 | $44.51 | 844.54 | $46.44 | 10/16 04:00 | |
| ASD | $27.01 | +1.73% | $27.19 | $27.19 | $27.01 | 842.53 | $27.19 | 10/16 04:00 | |
| RANGR | $0.26 | -13.33% | $0.25 | $0.26 | $0.25 | 842.00 | $0.25 | 10/16 04:00 | |
| JINT | $25.08 | +0.85% | $24.92 | $25.08 | $24.92 | 841.50 | $24.93 | 10/16 04:00 | |
| XNOV | $40.63 | +0.07% | $40.58 | $40.63 | $40.58 | 836.00 | $40.58 | 10/16 04:00 | |
| FRUT | $26.23 | -1.34% | $25.78 | $26.23 | $25.78 | 835.00 | $25.84 | 10/16 04:00 | |
| TDOG | $16.38 | -0.50% | $15.98 | $16.38 | $15.98 | 834.00 | $16.18 | 10/16 04:00 | |
| SMOG | $132.81 | -0.07% | $131.29 | $132.81 | $131.27 | 832.94 | $131.67 | 10/16 04:00 | |
| SONM | $3.23 | +2.54% | $3.23 | $3.23 | $3.23 | 827.06 | $3.24 | 10/16 04:00 | |
| HULL | $27.39 | -1.20% | $27.45 | $27.50 | $27.35 | 824.04 | $27.45 | 10/16 04:00 | |
| CVY | $28.92 | +0.82% | $28.87 | $28.92 | $28.87 | 822.27 | $28.88 | 10/16 04:00 | |
| HUMM | $24.36 | -2.96% | $24.13 | $24.36 | $24.13 | 821.78 | $24.38 | 10/16 04:00 | |
| AIMG | $18.16 | -1.80% | $17.89 | $18.16 | $17.89 | 819.73 | $17.82 | 10/16 04:00 | |
| HIDV | $89.65 | +0.75% | $89.52 | $89.69 | $89.48 | 819.32 | $89.59 | 10/16 04:00 | |
| ONDC | $12.71 | +6.29% | $10.63 | $12.71 | $10.63 | 813.47 | $11.16 | 10/16 04:00 | |
| DIPR | $20.48 | +0.37% | $19.50 | $20.48 | $19.50 | 812.01 | $19.74 | 10/16 04:00 | |
| YOKE | $31.53 | +0.74% | $31.54 | $31.54 | $31.53 | 811.00 | $31.54 | 10/16 04:00 | |
| BREW | $26.63 | +2.27% | $26.56 | $26.63 | $26.56 | 808.04 | $26.58 | 10/16 04:00 | |
| CDNG | $9.46 | -2.89% | $9.43 | $9.46 | $9.40 | 807.13 | $9.37 | 10/16 04:00 | |
| CBOJ | $24.39 | +0.12% | $24.30 | $24.39 | $24.30 | 805.13 | $24.34 | 10/16 04:00 | |
| FUFUW | $0.16 | — | $0.18 | $0.18 | $0.16 | 805.00 | $0.17 | 10/16 04:00 | |
| BSAA | $10.86 | — | $10.99 | $10.99 | $10.86 | 804.00 | $10.88 | 10/16 04:00 | |
| BANFP | $26.55 | -0.60% | $26.67 | $26.67 | $26.55 | 801.00 | $26.56 | 10/16 04:00 | |
| JULP | $33.59 | +0.23% | $33.62 | $33.62 | $33.59 | 801.00 | $33.62 | 10/16 04:00 | |
| FMSTW | $0.22 | +10.32% | $0.20 | $0.25 | $0.20 | 800.00 | $0.22 | 10/16 04:00 | |
| LAPR | $25.19 | 0.00% | $25.19 | $25.19 | $25.19 | 799.00 | $25.18 | 10/16 04:00 | |
| BBLB | $75.49 | +1.41% | $75.87 | $76.00 | $75.49 | 798.56 | $75.69 | 10/16 04:00 | |
| MAVF | $139.58 | +0.99% | $137.87 | $139.58 | $137.87 | 798.01 | $138.33 | 10/16 04:00 | |
| LBO | $23.65 | +1.84% | $23.52 | $23.65 | $23.52 | 798.00 | $23.52 | 10/16 04:00 | |
| PCS | $49.23 | +0.20% | $49.26 | $49.26 | $49.23 | 797.60 | $49.25 | 10/16 04:00 | |
| RCD | $21.50 | +0.99% | $21.50 | $21.50 | $21.50 | 794.00 | $21.51 | 10/16 04:00 | |
| RDDC | $12.86 | +13.94% | $12.39 | $12.86 | $12.39 | 794.00 | $12.41 | 10/16 04:00 | |
| BMVP | $53.49 | +0.84% | $53.49 | $53.49 | $53.49 | 792.88 | $53.46 | 10/16 04:00 |