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 |
|---|---|---|---|---|---|---|---|---|---|
| YICCW | $0.30 | — | $0.30 | $0.30 | $0.30 | 633.00 | $0.30 | 10/16 04:00 | |
| NLSI | $59.43 | +1.13% | $59.43 | $59.43 | $59.43 | 630.99 | $59.17 | 10/16 04:00 | |
| ONCHU | $10.42 | — | $10.46 | $10.46 | $10.42 | 630.00 | $10.43 | 10/16 04:00 | |
| BBIB | $94.57 | +0.46% | $94.63 | $94.66 | $94.57 | 628.08 | $94.64 | 10/16 04:00 | |
| ASPCR | $0.06 | — | $0.06 | $0.06 | $0.06 | 626.78 | $0.06 | 10/16 04:00 | |
| INVG | $24.46 | +0.67% | $24.47 | $24.47 | $24.46 | 624.00 | $24.47 | 10/16 04:00 | |
| GAMR | $100.67 | +1.15% | $99.96 | $100.67 | $99.93 | 623.78 | $99.99 | 10/16 04:00 | |
| AIRTP | $18.89 | +0.21% | $18.75 | $18.89 | $18.75 | 623.00 | $18.83 | 10/16 04:00 | |
| NSI | $37.12 | -0.15% | $37.05 | $37.12 | $37.05 | 622.78 | $37.04 | 10/16 04:00 | |
| PCPC | $25.81 | +1.15% | $26.10 | $26.10 | $25.81 | 619.00 | $25.93 | 10/16 04:00 | |
| BWBBP | $19.38 | +0.05% | $19.38 | $19.38 | $19.38 | 614.00 | $19.38 | 10/16 04:00 | |
| FJDI | $9.86 | +0.10% | $9.86 | $9.86 | $9.86 | 613.00 | $9.86 | 10/16 04:00 | |
| TKNQ | $24.43 | +1.84% | $24.18 | $24.43 | $24.18 | 612.90 | $24.24 | 10/16 04:00 | |
| TRUU | $22.79 | -0.18% | $22.75 | $22.84 | $22.75 | 612.18 | $22.80 | 10/16 04:00 | |
| URE | $61.96 | +2.51% | $61.96 | $61.96 | $61.96 | 612.02 | $61.84 | 10/16 04:00 | |
| IND | $22.03 | +1.68% | $21.92 | $22.03 | $21.92 | 610.12 | $21.94 | 10/16 04:00 | |
| SSEA | $10.37 | — | $10.37 | $10.37 | $10.37 | 610.00 | $10.37 | 10/16 04:00 | |
| WR | $27.45 | -0.69% | $27.30 | $27.45 | $27.30 | 607.00 | $27.34 | 10/16 04:00 | |
| KMCA | $16.92 | -4.65% | $16.70 | $16.92 | $16.70 | 606.12 | $16.66 | 10/16 04:00 | |
| UPSC | $12.51 | +17.33% | $11.13 | $12.51 | $11.13 | 606.00 | $11.12 | 10/16 04:00 | |
| ASPSW | $0.21 | +3.90% | $0.21 | $0.21 | $0.21 | 606.00 | $0.22 | 10/16 04:00 | |
| USE | $37.76 | +0.79% | $37.44 | $37.76 | $37.44 | 604.00 | $37.45 | 10/16 04:00 | |
| AGGS | $39.42 | +0.49% | $39.49 | $39.49 | $39.42 | 604.00 | $39.47 | 10/16 04:00 | |
| GUACW | $0.52 | — | $0.53 | $0.53 | $0.52 | 603.00 | $0.52 | 10/16 04:00 | |
| LQDU | $23.03 | +2.20% | $23.04 | $23.04 | $22.98 | 602.00 | $23.04 | 10/16 04:00 | |
| AMMO | $23.22 | +1.89% | $22.49 | $23.22 | $22.49 | 601.10 | $22.75 | 10/16 04:00 | |
| MUNB | $98.39 | +0.47% | $98.38 | $98.39 | $98.38 | 600.00 | $98.35 | 10/16 04:00 | |
| SCIIR | $0.15 | — | $0.15 | $0.15 | $0.15 | 600.00 | $0.15 | 10/16 04:00 | |
| SEPP | $33.43 | +0.22% | $33.45 | $33.45 | $33.43 | 600.00 | $33.44 | 10/16 04:00 | |
| COPR.WS | $1.60 | -4.76% | $1.60 | $1.60 | $1.60 | 600.00 | $1.60 | 10/16 04:00 | |
| INDH | $37.51 | +1.82% | $37.49 | $37.51 | $37.48 | 600.00 | $37.50 | 10/16 04:00 | |
| SAJ | $25.30 | -0.16% | $25.24 | $25.30 | $25.24 | 599.00 | $25.28 | 10/16 04:00 | |
| NFEB | $31.24 | +0.03% | $31.12 | $31.24 | $31.12 | 597.00 | $31.16 | 10/16 04:00 | |
| XAUG | $39.90 | +0.23% | $39.82 | $39.90 | $39.82 | 597.00 | $39.85 | 10/16 04:00 | |
| ARIA | $24.57 | -0.42% | $24.01 | $24.57 | $24.01 | 591.64 | $24.02 | 10/16 04:00 | |
| LCDS | $74.10 | +0.33% | $73.98 | $74.10 | $73.98 | 591.00 | $74.02 | 10/16 04:00 | |
| DUKQ | $31.53 | +0.79% | $31.29 | $31.53 | $31.29 | 587.66 | $31.31 | 10/16 04:00 | |
| FEUZ | $63.48 | +0.83% | $63.49 | $63.49 | $63.48 | 587.00 | $63.46 | 10/16 04:00 | |
| ECFpA | $19.09 | +0.66% | $18.61 | $19.09 | $18.61 | 583.00 | $18.89 | 10/16 04:00 | |
| TMYY | $20.32 | -1.41% | $20.20 | $20.32 | $20.18 | 580.16 | $20.23 | 10/16 04:00 | |
| RSMR | $24.19 | +0.76% | $24.14 | $24.19 | $24.14 | 579.00 | $24.16 | 10/16 04:00 | |
| PSMD | $35.38 | +0.14% | $35.33 | $35.38 | $35.33 | 579.00 | $35.33 | 10/16 04:00 | |
| DRDB | $10.74 | -0.19% | $10.76 | $10.76 | $10.74 | 579.00 | $10.75 | 10/16 04:00 | |
| KTH | $28.51 | -0.07% | $28.78 | $28.78 | $28.51 | 578.00 | $28.66 | 10/16 04:00 | |
| UFOD | $21.97 | +0.05% | $21.06 | $21.97 | $21.06 | 576.55 | $21.56 | 10/16 04:00 | |
| KRSP.U | $10.74 | 0.00% | $10.74 | $10.74 | $10.74 | 576.00 | $10.76 | 10/16 04:00 | |
| MVPA | $35.92 | +3.08% | $35.40 | $35.92 | $35.40 | 573.21 | $35.74 | 10/16 04:00 | |
| APMI | $11.49 | -7.38% | $11.60 | $11.60 | $11.49 | 572.00 | $11.55 | 10/16 04:00 | |
| GURU | $66.73 | +1.12% | $65.50 | $66.73 | $65.50 | 570.18 | $66.02 | 10/16 04:00 | |
| EMSF | $37.27 | -1.15% | $36.78 | $37.27 | $36.78 | 570.05 | $37.04 | 10/16 04:00 |