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 |
|---|---|---|---|---|---|---|---|---|---|
| DVSP | $30.09 | +0.74% | $29.92 | $30.22 | $29.92 | 570.03 | $30.12 | 10/16 04:00 | |
| SCCG | $24.62 | +0.41% | $24.58 | $24.62 | $24.58 | 569.00 | $24.57 | 10/16 04:00 | |
| SPXE | $82.81 | +0.44% | $82.57 | $82.81 | $82.57 | 568.56 | $82.61 | 10/16 04:00 | |
| RBLD | $84.14 | -0.02% | $83.84 | $84.14 | $83.84 | 566.00 | $83.88 | 10/16 04:00 | |
| TEND | $28.27 | +0.27% | $28.20 | $28.29 | $28.20 | 564.00 | $28.25 | 10/16 04:00 | |
| RMNY | $23.36 | +1.30% | $23.32 | $23.36 | $23.30 | 564.00 | $23.33 | 10/16 04:00 | |
| PCGpB | $18.20 | -0.27% | $18.38 | $18.38 | $18.20 | 561.00 | $18.28 | 10/16 04:00 | |
| TAXM | $48.01 | +0.79% | $48.01 | $48.03 | $48.01 | 560.75 | $48.02 | 10/16 04:00 | |
| JOBC | $8.08 | +8.85% | $7.26 | $8.08 | $7.26 | 555.00 | $7.25 | 10/16 04:00 | |
| ENRG | $19.62 | +0.27% | $19.61 | $19.62 | $19.61 | 553.25 | $19.52 | 10/16 04:00 | |
| SBB | $23.88 | -1.42% | $23.96 | $23.96 | $23.88 | 553.04 | $24.04 | 10/16 04:00 | |
| ACGR | $70.52 | -0.10% | $70.28 | $70.55 | $70.28 | 551.00 | $70.48 | 10/16 04:00 | |
| NQLT | $25.67 | +0.74% | $25.65 | $25.67 | $25.65 | 551.00 | $25.65 | 10/16 04:00 | |
| ZZZTA | $5,000.00 | 0.00% | $5,000.00 | $5,000.00 | $5,000.00 | 550.00 | $5,000.00 | 10/16 04:00 | |
| CBLS | $30.36 | -1.91% | $30.36 | $30.36 | $30.36 | 548.00 | $30.33 | 10/16 04:00 | |
| YFFI | $9.65 | +0.77% | $9.57 | $9.65 | $9.57 | 546.00 | $9.57 | 10/16 04:00 | |
| WOMN | $45.38 | +0.99% | $45.16 | $45.38 | $45.16 | 542.41 | $45.18 | 10/16 04:00 | |
| BNAV | $31.89 | +0.46% | $31.17 | $31.89 | $31.17 | 541.03 | $31.58 | 10/16 04:00 | |
| FTIF | $29.09 | +0.30% | $29.04 | $29.09 | $29.04 | 540.03 | $29.05 | 10/16 04:00 | |
| SPTU | $25.04 | 0.00% | $25.04 | $25.04 | $25.04 | 540.00 | $25.04 | 10/16 04:00 | |
| PMJN | $27.08 | +0.13% | $27.03 | $27.08 | $27.03 | 539.40 | $27.03 | 10/16 04:00 | |
| SENEB | $179.22 | -2.75% | $179.22 | $179.22 | $179.22 | 539.02 | $179.28 | 10/16 04:00 | |
| KCAC.WS | $1.45 | +16.94% | $1.45 | $1.45 | $1.45 | 537.65 | $1.45 | 10/16 04:00 | |
| MHX | $9.24 | +2.57% | $8.34 | $9.29 | $8.34 | 537.05 | $8.54 | 10/16 04:00 | |
| MFUL | $22.10 | +0.38% | $22.10 | $22.10 | $22.10 | 537.00 | $22.08 | 10/16 04:00 | |
| GENW | $14.53 | +1.12% | $14.50 | $14.53 | $14.50 | 536.00 | $14.53 | 10/16 04:00 | |
| DGJL | $30.54 | +0.09% | $30.56 | $30.56 | $30.54 | 536.00 | $30.56 | 10/16 04:00 | |
| BKCG | $39.74 | +0.45% | $39.82 | $39.82 | $39.74 | 534.00 | $39.79 | 10/16 04:00 | |
| FMET | $39.19 | +1.62% | $39.19 | $39.19 | $39.19 | 532.76 | $38.63 | 10/16 04:00 | |
| FLSA | $30.47 | +0.11% | $30.44 | $30.47 | $30.39 | 532.54 | $30.42 | 10/16 04:00 | |
| ZAPR | $27.10 | +0.04% | $27.10 | $27.10 | $27.10 | 531.00 | $27.10 | 10/16 04:00 | |
| TEXN | $33.55 | -0.65% | $33.44 | $33.55 | $33.44 | 530.60 | $33.43 | 10/16 04:00 | |
| BOUT | $41.71 | +0.51% | $41.77 | $41.86 | $41.71 | 530.31 | $41.73 | 10/16 04:00 | |
| ZTRE | $49.85 | +0.30% | $49.85 | $49.85 | $49.85 | 530.02 | $49.85 | 10/16 04:00 | |
| PCOV | $24.31 | +0.77% | $24.24 | $24.31 | $24.15 | 529.31 | $24.17 | 10/16 04:00 | |
| SURE | $152.21 | +2.12% | $151.00 | $152.21 | $151.00 | 528.00 | $151.17 | 10/16 04:00 | |
| TIPB | $96.44 | +0.27% | $96.66 | $96.66 | $96.44 | 526.00 | $96.65 | 10/16 04:00 | |
| THEQ | $30.47 | +0.43% | $30.41 | $30.47 | $30.41 | 525.00 | $30.40 | 10/16 04:00 | |
| XFLX | $22.56 | +0.23% | $22.54 | $22.56 | $22.54 | 522.00 | $22.54 | 10/16 04:00 | |
| DLFE | $32.67 | +0.15% | $32.63 | $32.67 | $32.63 | 519.00 | $32.65 | 10/16 04:00 | |
| LVIG | $96.13 | +0.54% | $96.14 | $96.14 | $96.13 | 518.01 | $96.15 | 10/16 04:00 | |
| RITA | $19.98 | +0.77% | $20.01 | $20.01 | $19.98 | 516.48 | $19.98 | 10/16 04:00 | |
| BCGS | $25.80 | +0.19% | $25.47 | $25.80 | $25.47 | 515.36 | $25.48 | 10/16 04:00 | |
| ZKPW | $0.22 | +11.24% | $0.22 | $0.22 | $0.22 | 515.00 | $0.22 | 10/16 04:00 | |
| NXPX | $10.59 | -0.05% | $10.56 | $10.59 | $10.56 | 512.00 | $10.58 | 10/16 04:00 | |
| EASY | $27.42 | +1.41% | $27.51 | $27.51 | $27.42 | 511.54 | $27.51 | 10/16 04:00 | |
| CPU | $21.22 | -3.16% | $21.01 | $21.22 | $21.01 | 511.29 | $20.79 | 10/16 04:00 | |
| GGTL | $38.54 | -1.83% | $38.01 | $38.54 | $38.01 | 510.00 | $38.02 | 10/16 04:00 | |
| DECZ | $44.25 | +0.33% | $44.27 | $44.27 | $44.25 | 510.00 | $44.27 | 10/16 04:00 | |
| QTAP | $53.22 | +0.12% | $53.10 | $53.22 | $53.10 | 509.86 | $53.11 | 10/16 04:00 |