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 |
|---|---|---|---|---|---|---|---|---|---|
| NVBT | $41.12 | +0.35% | $40.98 | $41.12 | $40.98 | 708.00 | $41.03 | 10/16 04:00 | |
| NDEC | $31.02 | +0.06% | $30.96 | $31.02 | $30.96 | 706.62 | $30.96 | 10/16 04:00 | |
| MAYZ | $36.92 | +0.29% | $36.74 | $36.96 | $36.74 | 706.03 | $36.89 | 10/16 04:00 | |
| RWAYL | $25.21 | -0.16% | $25.20 | $25.21 | $25.20 | 704.65 | $25.22 | 10/16 04:00 | |
| SDD | $9.37 | -2.94% | $9.44 | $9.44 | $9.37 | 704.04 | $9.46 | 10/16 04:00 | |
| NCPB | $23.99 | +0.54% | $24.01 | $24.01 | $23.99 | 704.00 | $24.00 | 10/16 04:00 | |
| GJH | $9.50 | 0.00% | $9.52 | $9.52 | $9.50 | 702.00 | $9.51 | 10/16 04:00 | |
| CPNJ | $27.79 | 0.00% | $27.58 | $27.79 | $27.58 | 696.00 | $27.58 | 10/16 04:00 | |
| TIME | $27.75 | +0.25% | $27.52 | $27.75 | $27.52 | 692.14 | $27.64 | 10/16 04:00 | |
| XCOR | $88.72 | +0.16% | $88.47 | $88.72 | $88.47 | 692.00 | $88.63 | 10/16 04:00 | |
| MTAW | $24.81 | -0.17% | $24.25 | $24.81 | $24.25 | 688.04 | $24.37 | 10/16 04:00 | |
| PQAP | $33.07 | +0.12% | $33.02 | $33.09 | $33.01 | 688.00 | $33.05 | 10/16 04:00 | |
| PLIB | $34.67 | -0.93% | $33.72 | $34.67 | $33.72 | 686.05 | $34.31 | 10/16 04:00 | |
| GECCG | $24.54 | -0.16% | $24.54 | $24.54 | $24.54 | 685.00 | $24.54 | 10/16 04:00 | |
| SGRW | $23.97 | +2.39% | $23.75 | $23.97 | $23.68 | 684.51 | $23.75 | 10/16 04:00 | |
| XAPR | $38.78 | +0.08% | $38.82 | $38.82 | $38.78 | 682.00 | $38.82 | 10/16 04:00 | |
| QWLD | $157.83 | +0.94% | $157.56 | $157.83 | $157.56 | 678.81 | $157.27 | 10/16 04:00 | |
| SEPM | $33.49 | +0.10% | $33.46 | $33.49 | $33.46 | 674.00 | $33.46 | 10/16 04:00 | |
| YCLO | $25.16 | -0.04% | $25.14 | $25.16 | $25.12 | 673.00 | $25.13 | 10/16 04:00 | |
| MCHS | $36.70 | -1.61% | $36.62 | $36.70 | $36.62 | 670.00 | $36.63 | 10/16 04:00 | |
| BNKD | $37.68 | -2.46% | $37.83 | $37.83 | $37.68 | 668.00 | $38.44 | 10/16 04:00 | |
| SPCK | $21.64 | -0.05% | $21.64 | $21.64 | $21.51 | 666.40 | $21.58 | 10/16 04:00 | |
| SOFC | $14.79 | +12.33% | $13.29 | $14.79 | $13.29 | 666.00 | $13.73 | 10/16 04:00 | |
| AUGP | $34.25 | +0.22% | $34.26 | $34.26 | $34.25 | 666.00 | $34.25 | 10/16 04:00 | |
| BGM | $8.59 | -10.05% | $8.59 | $8.59 | $8.59 | 663.78 | $8.89 | 10/16 04:00 | |
| PUI | $42.63 | -0.19% | $42.96 | $42.96 | $42.60 | 663.33 | $42.70 | 10/16 04:00 | |
| FCFY | $30.27 | +2.36% | $30.17 | $30.27 | $30.17 | 663.03 | $30.17 | 10/16 04:00 | |
| SPDG | $45.71 | +0.83% | $45.65 | $45.71 | $45.65 | 661.82 | $45.66 | 10/16 04:00 | |
| WLCOU | $9.91 | -0.20% | $9.91 | $9.91 | $9.91 | 661.00 | $9.91 | 10/16 04:00 | |
| WDNA | $23.21 | +1.81% | $23.29 | $23.29 | $23.21 | 659.29 | $23.10 | 10/16 04:00 | |
| KEQU | $32.19 | -2.98% | $32.28 | $32.28 | $32.02 | 659.01 | $32.32 | 10/16 04:00 | |
| GEEQ | $48.82 | +1.07% | $48.95 | $48.95 | $48.82 | 657.00 | $48.92 | 10/16 04:00 | |
| KVLE | $27.89 | +0.79% | $27.85 | $27.89 | $27.85 | 651.00 | $27.86 | 10/16 04:00 | |
| AIX | $24.28 | -0.07% | $23.87 | $24.28 | $23.87 | 650.03 | $24.05 | 10/16 04:00 | |
| GTN.A | $5.58 | +6.29% | $5.33 | $5.58 | $5.33 | 647.81 | $5.32 | 10/16 04:00 | |
| TOS | $28.64 | -1.92% | $28.44 | $28.64 | $28.38 | 646.00 | $28.43 | 10/16 04:00 | |
| YXI | $22.57 | -1.10% | $22.79 | $22.79 | $22.57 | 645.00 | $22.79 | 10/16 04:00 | |
| DGAP | $31.27 | -0.06% | $31.30 | $31.30 | $31.27 | 644.00 | $31.30 | 10/16 04:00 | |
| QQBF | $20.32 | -0.27% | $20.30 | $20.32 | $20.30 | 643.00 | $20.32 | 10/16 04:00 | |
| CLCV | $31.02 | +0.64% | $30.86 | $31.02 | $30.86 | 642.06 | $30.95 | 10/16 04:00 | |
| BAGX | $101.28 | +0.39% | $100.97 | $101.34 | $100.97 | 642.05 | $101.27 | 10/16 04:00 | |
| FEAC | $33.15 | +0.54% | $32.82 | $33.15 | $32.82 | 641.93 | $32.87 | 10/16 04:00 | |
| JULW | $41.76 | +0.18% | $41.71 | $41.76 | $41.71 | 641.15 | $41.71 | 10/16 04:00 | |
| FEDM | $64.31 | +1.14% | $63.97 | $64.32 | $63.97 | 641.00 | $64.18 | 10/16 04:00 | |
| KLMT | $34.89 | +0.54% | $34.65 | $34.89 | $34.65 | 640.12 | $34.65 | 10/16 04:00 | |
| KRAQW | $0.39 | 0.00% | $0.39 | $0.39 | $0.39 | 636.00 | $0.39 | 10/16 04:00 | |
| WBIG | $26.56 | +1.12% | $26.47 | $26.56 | $26.47 | 635.96 | $26.45 | 10/16 04:00 | |
| GTERA | $10.46 | -0.29% | $10.48 | $10.48 | $10.46 | 635.00 | $10.46 | 10/16 04:00 | |
| ETEC | $23.38 | +0.03% | $23.22 | $23.39 | $23.22 | 634.15 | $23.29 | 10/16 04:00 | |
| LOCT | $23.89 | +0.12% | $23.90 | $23.90 | $23.89 | 634.00 | $23.89 | 10/16 04:00 |