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 |
|---|---|---|---|---|---|---|---|---|---|
| PEPS | $33.38 | +0.42% | $33.30 | $33.38 | $33.26 | 791.00 | $33.28 | 10/16 04:00 | |
| FACTW | $0.18 | -0.06% | $0.18 | $0.18 | $0.18 | 788.00 | $0.18 | 10/16 04:00 | |
| NTIC | $7.71 | -0.77% | $7.73 | $7.80 | $7.70 | 787.75 | $7.75 | 10/16 04:00 | |
| QBF | $18.42 | +0.74% | $18.27 | $18.42 | $18.27 | 786.12 | $18.36 | 10/16 04:00 | |
| FSCS | $36.56 | +1.36% | $36.67 | $36.67 | $36.51 | 785.39 | $36.54 | 10/16 04:00 | |
| GGME | $65.82 | +1.28% | $64.34 | $65.92 | $64.34 | 784.03 | $65.14 | 10/16 04:00 | |
| RSDE | $23.97 | +0.97% | $23.94 | $23.98 | $23.92 | 780.00 | $23.95 | 10/16 04:00 | |
| HAIL | $32.45 | +1.75% | $31.93 | $32.45 | $31.93 | 777.77 | $32.02 | 10/16 04:00 | |
| PBOT | $33.50 | -0.51% | $32.81 | $33.50 | $32.81 | 777.25 | $32.82 | 10/16 04:00 | |
| ESGG | $238.33 | +0.59% | $237.58 | $238.33 | $237.58 | 776.72 | $237.67 | 10/16 04:00 | |
| DEEP | $42.87 | +1.74% | $42.58 | $42.97 | $42.58 | 774.35 | $42.72 | 10/16 04:00 | |
| CTApA | $47.67 | +2.06% | $47.00 | $47.67 | $47.00 | 770.00 | $47.44 | 10/16 04:00 | |
| TMAR | $26.15 | -0.70% | $26.04 | $26.16 | $26.04 | 770.00 | $26.12 | 10/16 04:00 | |
| QREDr | $0.18 | — | $0.23 | $0.23 | $0.18 | 770.00 | $0.20 | 10/16 04:00 | |
| KCA.U | $10.07 | -0.10% | $10.07 | $10.07 | $10.07 | 770.00 | $10.07 | 10/16 04:00 | |
| TSLI | $17.43 | -1.84% | $17.40 | $17.43 | $17.17 | 768.00 | $17.28 | 10/16 04:00 | |
| FLYU | $36.29 | +9.84% | $33.81 | $36.29 | $33.81 | 764.32 | $33.52 | 10/16 04:00 | |
| CPSF | $26.70 | +0.16% | $26.66 | $26.70 | $26.65 | 764.00 | $26.66 | 10/16 04:00 | |
| ITEQ | $60.09 | +1.85% | $59.82 | $60.09 | $59.82 | 762.91 | $59.52 | 10/16 04:00 | |
| TMLP | $27.62 | -0.49% | $27.56 | $27.66 | $27.56 | 762.00 | $27.64 | 10/16 04:00 | |
| KEAT | $33.13 | +1.08% | $33.11 | $33.13 | $33.11 | 761.97 | $33.11 | 10/16 04:00 | |
| GK | $28.57 | +0.26% | $28.48 | $28.58 | $28.48 | 761.74 | $28.54 | 10/16 04:00 | |
| DDTL | $22.64 | +0.33% | $22.58 | $22.64 | $22.57 | 758.00 | $22.60 | 10/16 04:00 | |
| TPLX | $19.90 | -4.90% | $19.97 | $20.10 | $19.90 | 758.00 | $20.02 | 10/16 04:00 | |
| IBGM | $23.12 | +1.40% | $23.24 | $23.24 | $23.12 | 752.00 | $23.20 | 10/16 04:00 | |
| VBCF | $72.87 | +0.50% | $72.89 | $72.91 | $72.87 | 752.00 | $72.89 | 10/16 04:00 | |
| PABU | $79.59 | +0.77% | $79.12 | $79.60 | $79.12 | 747.63 | $79.21 | 10/16 04:00 | |
| NCOOW | $0.03 | — | $0.03 | $0.03 | $0.03 | 746.00 | $0.03 | 10/16 04:00 | |
| RTAI | $19.04 | +2.26% | $18.85 | $19.04 | $18.85 | 745.00 | $18.87 | 10/16 04:00 | |
| PSCF | $61.27 | +1.85% | $60.77 | $61.27 | $60.77 | 742.82 | $60.84 | 10/16 04:00 | |
| BAVA | $27.38 | +1.85% | $25.96 | $27.38 | $25.96 | 741.74 | $26.82 | 10/16 04:00 | |
| STBQ | $22.55 | +2.81% | $21.37 | $22.55 | $21.37 | 740.41 | $21.71 | 10/16 04:00 | |
| PSR | $98.12 | +0.82% | $98.09 | $98.12 | $98.09 | 740.00 | $98.12 | 10/16 04:00 | |
| PEX | $22.35 | +1.78% | $22.14 | $22.35 | $22.14 | 739.21 | $22.26 | 10/16 04:00 | |
| CCEF | $28.30 | +0.34% | $28.29 | $28.30 | $28.29 | 737.07 | $28.26 | 10/16 04:00 | |
| NPAC | $10.51 | -0.10% | $10.52 | $10.52 | $10.51 | 736.00 | $10.51 | 10/16 04:00 | |
| GENZ | $38.75 | +3.34% | $37.89 | $38.75 | $37.89 | 735.05 | $38.29 | 10/16 04:00 | |
| ISEP | $34.87 | +0.44% | $34.83 | $34.88 | $34.83 | 733.10 | $34.87 | 10/16 04:00 | |
| SIMAW | $0.15 | +14.58% | $0.15 | $0.15 | $0.15 | 733.00 | $0.15 | 10/16 04:00 | |
| DIVY | $30.41 | +1.60% | $30.30 | $30.43 | $30.30 | 729.42 | $30.38 | 10/16 04:00 | |
| PSFJ | $36.23 | +0.25% | $36.19 | $36.27 | $36.19 | 728.00 | $36.24 | 10/16 04:00 | |
| KBSX | $1.31 | — | $1.38 | $1.38 | $1.31 | 723.23 | $1.34 | 10/16 04:00 | |
| BULLW | $1.59 | +1.92% | $1.59 | $1.59 | $1.59 | 722.00 | $1.59 | 10/16 04:00 | |
| SATO | $16.54 | +2.33% | $16.27 | $16.54 | $16.27 | 721.31 | $16.18 | 10/16 04:00 | |
| OILT | $32.80 | -1.15% | $32.81 | $32.81 | $32.80 | 719.71 | $32.85 | 10/16 04:00 | |
| LSE | $4.53 | +0.22% | $4.53 | $4.57 | $4.53 | 716.12 | $4.60 | 10/16 04:00 | |
| FDRS | $25.62 | +0.59% | $24.91 | $25.62 | $24.91 | 712.03 | $25.24 | 10/16 04:00 | |
| IBFR | $50.06 | +0.51% | $49.93 | $50.06 | $49.90 | 712.00 | $49.94 | 10/16 04:00 | |
| ROMA | $8.34 | -0.36% | $8.03 | $8.34 | $8.03 | 709.34 | $8.17 | 10/16 04:00 | |
| RAND | $9.55 | -0.52% | $9.55 | $9.55 | $9.55 | 709.00 | $9.58 | 10/16 04:00 |