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 12630 个
| 标的 | 收盘 | 涨跌 | 开盘 | 最高 | 最低 | 成交量 | VWAP | 更新时间 | 7d走势 |
|---|---|---|---|---|---|---|---|---|---|
| HDG | $53.40 | -0.50% | $53.63 | $53.63 | $53.40 | 223.13 | $53.62 | 10/17 04:00 | |
| TOCT | $27.37 | -0.18% | $27.37 | $27.37 | $27.37 | 222.00 | $27.41 | 10/17 04:00 | |
| IVSX | $25.81 | -0.11% | $26.04 | $26.04 | $25.81 | 220.00 | $25.94 | 10/17 04:00 | |
| FBX | $38.28 | -7.73% | $39.00 | $39.00 | $38.28 | 219.00 | $39.34 | 10/17 04:00 | |
| ROSC | $54.33 | -0.73% | $55.07 | $55.07 | $54.33 | 218.02 | $54.82 | 10/17 04:00 | |
| SCAP | $34.57 | -1.47% | $35.20 | $35.20 | $34.57 | 217.46 | $35.15 | 10/17 04:00 | |
| LJUL | $23.93 | -0.10% | $23.93 | $23.93 | $23.88 | 216.00 | $23.91 | 10/17 04:00 | |
| FEUS | $83.72 | -1.01% | $83.72 | $83.72 | $83.72 | 215.01 | $84.01 | 10/17 04:00 | |
| HALX | $25.83 | +1.17% | $25.75 | $25.83 | $25.75 | 215.00 | $25.75 | 10/17 04:00 | |
| TECY | $19.75 | -2.25% | $19.73 | $19.75 | $19.73 | 214.74 | $19.78 | 10/17 04:00 | |
| IDEC | $34.42 | -0.10% | $34.44 | $34.44 | $34.42 | 214.00 | $34.54 | 10/17 04:00 | |
| PSFJ | $35.98 | -0.70% | $35.98 | $35.98 | $35.98 | 214.00 | $36.22 | 10/17 04:00 | |
| CPNQ | $27.86 | -0.22% | $27.88 | $27.88 | $27.83 | 213.00 | $27.86 | 10/17 04:00 | |
| JUDO | $28.21 | -0.86% | $28.28 | $28.28 | $28.21 | 213.00 | $28.26 | 10/17 04:00 | |
| FFIU | $20.77 | -0.06% | $20.77 | $20.77 | $20.77 | 213.00 | $20.76 | 10/17 04:00 | |
| WSGE | $28.04 | -0.86% | $28.06 | $28.06 | $28.04 | 212.05 | $28.07 | 10/17 04:00 | |
| CLUB | $25.30 | -1.82% | $25.59 | $25.59 | $25.30 | 211.08 | $25.58 | 10/17 04:00 | |
| MIG | $20.39 | -0.07% | $20.44 | $20.44 | $20.39 | 211.05 | $20.43 | 10/17 04:00 | |
| XLKM | $23.69 | -2.52% | $24.03 | $24.03 | $23.69 | 211.00 | $23.99 | 10/17 04:00 | |
| FLAO | $28.80 | -0.43% | $28.89 | $28.89 | $28.80 | 211.00 | $28.87 | 10/17 04:00 | |
| GK | $27.96 | -2.15% | $27.95 | $27.96 | $27.95 | 209.00 | $27.97 | 10/17 04:00 | |
| BBLS | $27.16 | +2.94% | $26.93 | $27.16 | $26.93 | 208.07 | $26.93 | 10/17 04:00 | |
| AEMV | $19.97 | -0.42% | $20.15 | $20.15 | $19.97 | 208.00 | $20.15 | 10/17 04:00 | |
| HFIX | $25.11 | -0.30% | $25.13 | $25.13 | $25.11 | 207.05 | $25.13 | 10/17 04:00 | |
| PSFM | $35.77 | -0.36% | $35.94 | $35.94 | $35.77 | 207.00 | $35.92 | 10/17 04:00 | |
| BRTMU | $9.94 | — | $9.89 | $9.94 | $9.89 | 207.00 | $9.91 | 10/17 04:00 | |
| QUA | $6.15 | -15.72% | $6.39 | $6.39 | $6.15 | 206.24 | $6.68 | 10/17 04:00 | |
| AAEQ | $54.64 | -1.21% | $54.65 | $54.65 | $54.64 | 206.03 | $54.67 | 10/17 04:00 | |
| AKAF | $31.45 | -0.20% | $31.76 | $31.76 | $31.45 | 206.00 | $31.72 | 10/17 04:00 | |
| UPSC | $11.34 | -9.34% | $11.77 | $11.77 | $11.34 | 206.00 | $11.79 | 10/17 04:00 | |
| AMUB | $21.94 | +1.62% | $21.84 | $21.94 | $21.84 | 206.00 | $21.85 | 10/17 04:00 | |
| WRND | $41.72 | -2.48% | $41.72 | $41.72 | $41.72 | 206.00 | $42.21 | 10/17 04:00 | |
| ACEP | $19.82 | -0.19% | $19.96 | $19.96 | $19.82 | 203.00 | $19.96 | 10/17 04:00 | |
| LCDS | $73.38 | -0.98% | $73.49 | $73.49 | $73.38 | 203.00 | $73.51 | 10/17 04:00 | |
| AESPU | $10.21 | 0.00% | $10.22 | $10.22 | $10.21 | 202.00 | $10.21 | 10/17 04:00 | |
| INDQ | $24.66 | -0.32% | $24.73 | $24.73 | $24.66 | 202.00 | $24.73 | 10/17 04:00 | |
| MTAKU | $9.97 | 0.00% | $9.97 | $9.97 | $9.97 | 202.00 | $9.97 | 10/17 04:00 | |
| AIRJW | $0.89 | +14.46% | $0.89 | $0.89 | $0.89 | 201.67 | $0.89 | 10/17 04:00 | |
| LZM.WS | $0.33 | — | $0.33 | $0.33 | $0.33 | 201.00 | $0.33 | 10/17 04:00 | |
| CAQUW | $0.20 | — | $0.20 | $0.20 | $0.20 | 201.00 | $0.20 | 10/17 04:00 | |
| AESPR | $0.18 | — | $0.18 | $0.18 | $0.18 | 200.00 | $0.18 | 10/17 04:00 | |
| GJO | $24.60 | +0.10% | $24.60 | $24.60 | $24.60 | 200.00 | $24.60 | 10/17 04:00 | |
| TDWDR | $0.09 | -9.95% | $0.10 | $0.10 | $0.09 | 200.00 | $0.10 | 10/17 04:00 | |
| RDZNW | $0.07 | — | $0.07 | $0.07 | $0.07 | 200.00 | $0.07 | 10/17 04:00 | |
| BDCIW | $0.35 | — | $0.27 | $0.35 | $0.27 | 200.00 | $0.31 | 10/17 04:00 | |
| BNAIW | $0.05 | -9.90% | $0.05 | $0.05 | $0.05 | 200.00 | $0.05 | 10/17 04:00 | |
| MCGAW | $0.21 | -12.50% | $0.21 | $0.21 | $0.21 | 200.00 | $0.21 | 10/17 04:00 | |
| OFSSH | $23.52 | — | $23.52 | $23.52 | $23.52 | 200.00 | $23.52 | 10/17 04:00 | |
| KEYYW | $0.37 | -0.03% | $0.37 | $0.37 | $0.37 | 200.00 | $0.37 | 10/17 04:00 | |
| ASD | $26.75 | -0.99% | $26.75 | $26.75 | $26.75 | 198.89 | $26.91 | 10/17 04:00 |