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 |
|---|---|---|---|---|---|---|---|---|---|
| IPOS | $19.16 | -0.12% | $19.17 | $19.17 | $19.16 | 198.00 | $19.17 | 10/17 04:00 | |
| UXJL | $37.00 | -1.23% | $37.33 | $37.33 | $37.00 | 197.00 | $37.33 | 10/17 04:00 | |
| MARW | $36.95 | -0.30% | $36.95 | $36.95 | $36.95 | 197.00 | $36.99 | 10/17 04:00 | |
| CPSN | $28.29 | -0.05% | $28.29 | $28.29 | $28.29 | 195.00 | $28.29 | 10/17 04:00 | |
| SNPG | $58.17 | -1.73% | $58.17 | $58.17 | $58.17 | 194.63 | $58.58 | 10/17 04:00 | |
| NMAY | $29.90 | -1.16% | $29.96 | $29.96 | $29.90 | 194.00 | $29.96 | 10/17 04:00 | |
| RCLR | $51.59 | +0.10% | $51.59 | $51.59 | $51.59 | 193.00 | $51.57 | 10/17 04:00 | |
| EMOT | $26.62 | -0.49% | $26.65 | $26.65 | $26.62 | 192.57 | $26.66 | 10/17 04:00 | |
| XCNY | $32.96 | -1.27% | $32.98 | $32.98 | $32.96 | 190.61 | $32.99 | 10/17 04:00 | |
| QOWZ | $36.96 | -1.60% | $37.27 | $37.27 | $36.96 | 189.80 | $37.25 | 10/17 04:00 | |
| OCTJ | $23.90 | -0.24% | $23.92 | $23.92 | $23.90 | 189.34 | $23.93 | 10/17 04:00 | |
| APXTU | $10.27 | — | $10.27 | $10.27 | $10.27 | 189.00 | $10.27 | 10/17 04:00 | |
| DHSB | $27.62 | -0.48% | $27.65 | $27.65 | $27.62 | 188.00 | $27.66 | 10/17 04:00 | |
| OXLCM | $24.86 | -0.48% | $24.86 | $24.86 | $24.86 | 186.00 | $24.86 | 10/17 04:00 | |
| OGCP | $4.70 | 0.00% | $4.70 | $4.70 | $4.70 | 185.00 | $4.67 | 10/17 04:00 | |
| BAY | $28.91 | -3.34% | $29.13 | $29.13 | $28.91 | 183.69 | $29.22 | 10/17 04:00 | |
| CBOO | $24.27 | 0.00% | $24.27 | $24.27 | $24.27 | 183.00 | $24.27 | 10/17 04:00 | |
| GENZ | $37.90 | -2.20% | $37.90 | $37.90 | $37.90 | 182.91 | $38.27 | 10/17 04:00 | |
| FSPC | $17.46 | -0.39% | $17.41 | $17.46 | $17.41 | 182.30 | $17.56 | 10/17 04:00 | |
| RANGR | $0.29 | +11.54% | $0.29 | $0.29 | $0.29 | 182.00 | $0.25 | 10/17 04:00 | |
| GFGF | $35.94 | -1.31% | $35.94 | $35.94 | $35.94 | 182.00 | $36.11 | 10/17 04:00 | |
| UXJA | $38.69 | -1.31% | $38.69 | $38.69 | $38.69 | 180.00 | $38.70 | 10/17 04:00 | |
| ZTRE | $49.87 | +0.05% | $49.87 | $49.87 | $49.87 | 177.00 | $49.84 | 10/17 04:00 | |
| KNOV | $30.76 | -1.54% | $30.76 | $30.76 | $30.76 | 176.00 | $30.82 | 10/17 04:00 | |
| PSMO | $33.59 | -0.57% | $33.80 | $33.80 | $33.59 | 175.00 | $33.75 | 10/17 04:00 | |
| PLUNr | $0.15 | — | $0.15 | $0.15 | $0.15 | 175.00 | $0.15 | 10/17 04:00 | |
| MDRR | $10.47 | — | $10.47 | $10.47 | $10.47 | 174.00 | $10.39 | 10/17 04:00 | |
| FGSI | $20.26 | -1.28% | $20.26 | $20.26 | $20.26 | 174.00 | $20.30 | 10/17 04:00 | |
| AAUS | $61.41 | -1.21% | $62.18 | $62.18 | $61.41 | 173.00 | $62.17 | 10/17 04:00 | |
| SURI | $16.63 | -2.58% | $16.63 | $16.63 | $16.63 | 173.00 | $16.75 | 10/17 04:00 | |
| FDNI | $26.48 | -1.57% | $26.48 | $26.48 | $26.48 | 172.32 | $26.85 | 10/17 04:00 | |
| WTMY | $24.18 | +0.09% | $24.18 | $24.18 | $24.18 | 172.07 | $24.20 | 10/17 04:00 | |
| TSRS | $24.92 | +0.49% | $24.92 | $24.92 | $24.92 | 169.89 | $24.90 | 10/17 04:00 | |
| SAWS | $22.13 | -1.66% | $22.50 | $22.50 | $22.13 | 167.22 | $22.40 | 10/17 04:00 | |
| LQAI | $45.23 | -1.40% | $45.23 | $45.23 | $45.23 | 166.04 | $45.64 | 10/17 04:00 | |
| BPACR | $0.11 | — | $0.11 | $0.11 | $0.11 | 166.00 | $0.11 | 10/17 04:00 | |
| BNDD | $96.33 | +0.16% | $96.60 | $96.60 | $96.33 | 165.50 | $96.56 | 10/17 04:00 | |
| VEEAW | $0.04 | +1.00% | $0.04 | $0.04 | $0.04 | 165.00 | $0.04 | 10/17 04:00 | |
| LGDX | $25.39 | -1.24% | $25.55 | $25.55 | $25.39 | 163.00 | $25.52 | 10/17 04:00 | |
| LPSV | $23.46 | -1.25% | $23.46 | $23.46 | $23.46 | 163.00 | $23.60 | 10/17 04:00 | |
| HONG | $12.39 | +0.68% | $12.39 | $12.39 | $12.39 | 162.72 | $12.39 | 10/17 04:00 | |
| USCA | $45.45 | -1.27% | $45.45 | $45.45 | $45.45 | 162.44 | $45.68 | 10/17 04:00 | |
| VMAX | $65.15 | +0.49% | $65.15 | $65.15 | $65.15 | 161.32 | $65.20 | 10/17 04:00 | |
| ACOM | $24.80 | +1.09% | $24.80 | $24.80 | $24.80 | 161.02 | $24.53 | 10/17 04:00 | |
| FFLS | $23.14 | -0.71% | $23.14 | $23.14 | $23.14 | 161.00 | $23.11 | 10/17 04:00 | |
| RITA | $19.98 | -0.03% | $19.98 | $19.98 | $19.98 | 161.00 | $20.04 | 10/17 04:00 | |
| UPAR | $15.32 | -0.04% | $15.32 | $15.32 | $15.32 | 161.00 | $15.32 | 10/17 04:00 | |
| IPFXU | $10.25 | — | $10.25 | $10.25 | $10.25 | 158.00 | $10.25 | 10/17 04:00 | |
| FSZ | $79.88 | -0.11% | $79.88 | $79.88 | $79.88 | 157.97 | $80.43 | 10/17 04:00 | |
| LRND | $46.65 | -2.24% | $47.12 | $47.12 | $46.65 | 157.40 | $47.15 | 10/17 04:00 |