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 |
|---|---|---|---|---|---|---|---|---|---|
| CLIM | $24.70 | +0.50% | $24.70 | $24.70 | $24.70 | 106.00 | $24.70 | 10/17 04:00 | |
| QQJN | $24.85 | -1.46% | $25.07 | $25.07 | $24.85 | 106.00 | $25.07 | 10/17 04:00 | |
| CIEI | $24.43 | +0.10% | $24.42 | $24.43 | $24.42 | 106.00 | $24.42 | 10/17 04:00 | |
| MNVR | $33.51 | -0.37% | $33.61 | $33.61 | $33.51 | 106.00 | $33.61 | 10/17 04:00 | |
| PMMR | $27.53 | -0.09% | $27.53 | $27.53 | $27.53 | 106.00 | $27.53 | 10/17 04:00 | |
| TROT | $24.35 | +0.12% | $24.33 | $24.35 | $24.33 | 106.00 | $24.33 | 10/17 04:00 | |
| RTAI | $19.24 | +1.07% | $19.24 | $19.24 | $19.24 | 106.00 | $19.21 | 10/17 04:00 | |
| CHYG | $24.46 | -0.08% | $24.46 | $24.46 | $24.46 | 106.00 | $24.57 | 10/17 04:00 | |
| IPHXU | $10.00 | — | $10.00 | $10.00 | $10.00 | 104.00 | $10.00 | 10/17 04:00 | |
| REFA | $22.87 | -0.12% | $22.87 | $22.87 | $22.87 | 104.00 | $23.08 | 10/17 04:00 | |
| QAU | $25.60 | -1.51% | $25.60 | $25.60 | $25.60 | 104.00 | $25.60 | 10/17 04:00 | |
| CPSY | $26.17 | -0.08% | $26.17 | $26.17 | $26.17 | 102.00 | $26.17 | 10/17 04:00 | |
| DSYWW | $0.01 | — | $0.01 | $0.01 | $0.01 | 101.00 | $0.01 | 10/17 04:00 | |
| NEXRW | $0.01 | -17.91% | $0.01 | $0.01 | $0.01 | 101.00 | $0.01 | 10/17 04:00 | |
| IRHOU | $10.14 | 0.00% | $10.14 | $10.14 | $10.14 | 101.00 | $10.14 | 10/17 04:00 | |
| JANI | $25.33 | +0.14% | $25.33 | $25.33 | $25.33 | 100.07 | $25.45 | 10/17 04:00 | |
| SAAQU | $10.18 | 0.00% | $10.18 | $10.18 | $10.18 | 100.00 | $10.18 | 10/17 04:00 | |
| KOYNU | $10.32 | 0.00% | $10.32 | $10.32 | $10.32 | 100.00 | $10.32 | 10/17 04:00 | |
| SCPQU | $10.30 | 0.00% | $10.30 | $10.30 | $10.30 | 100.00 | $10.30 | 10/17 04:00 | |
| HCMAU | $10.45 | — | $10.45 | $10.45 | $10.45 | 100.00 | $10.45 | 10/17 04:00 | |
| UAC.U | $10.09 | — | $10.09 | $10.09 | $10.09 | 100.00 | $10.09 | 10/17 04:00 | |
| SWVLW | $0.01 | -21.43% | $0.01 | $0.01 | $0.01 | 100.00 | $0.01 | 10/17 04:00 | |
| SCATR | $0.12 | — | $0.12 | $0.12 | $0.12 | 100.00 | $0.12 | 10/17 04:00 | |
| LFACW | $0.27 | — | $0.27 | $0.27 | $0.27 | 100.00 | $0.27 | 10/17 04:00 | |
| RDAGW | $0.16 | -22.82% | $0.16 | $0.16 | $0.16 | 100.00 | $0.16 | 10/17 04:00 | |
| INBKZ | $25.30 | +0.20% | $25.30 | $25.30 | $25.30 | 100.00 | $25.30 | 10/17 04:00 | |
| CJUN | $25.43 | -0.69% | $25.43 | $25.43 | $25.43 | 100.00 | $25.51 | 10/17 04:00 | |
| DGLO | $23.31 | +0.70% | $23.31 | $23.31 | $23.31 | 99.58 | $23.28 | 10/17 04:00 | |
| TACU | $27.96 | -1.14% | $27.96 | $27.96 | $27.96 | 97.00 | $28.07 | 10/17 04:00 | |
| RMME | $100.21 | +0.01% | $100.21 | $100.21 | $100.21 | 97.00 | $100.25 | 10/17 04:00 | |
| USIN | $47.57 | +0.09% | $47.57 | $47.57 | $47.57 | 97.00 | $47.42 | 10/17 04:00 | |
| MYMJ | $24.09 | +0.02% | $24.09 | $24.09 | $24.09 | 97.00 | $24.07 | 10/17 04:00 | |
| BFOC | $16.76 | -0.18% | $16.76 | $16.76 | $16.76 | 96.00 | $16.75 | 10/17 04:00 | |
| ZTEN | $47.98 | +0.03% | $47.98 | $47.98 | $47.98 | 96.00 | $48.04 | 10/17 04:00 | |
| ENRG | $19.99 | +1.88% | $19.99 | $19.99 | $19.99 | 95.00 | $19.86 | 10/17 04:00 | |
| AIFR | $21.55 | -4.41% | $21.55 | $21.55 | $21.55 | 93.00 | $21.84 | 10/17 04:00 | |
| MOTO | $59.07 | -1.17% | $59.07 | $59.07 | $59.07 | 92.41 | $59.25 | 10/17 04:00 | |
| DAK | $29.75 | -0.91% | $29.75 | $29.75 | $29.75 | 92.00 | $30.07 | 10/17 04:00 | |
| EMXX | $21.56 | -2.69% | $21.56 | $21.56 | $21.56 | 91.46 | $20.29 | 10/17 04:00 | |
| CARU | $17.36 | -1.60% | $17.36 | $17.36 | $17.36 | 90.11 | $17.45 | 10/17 04:00 | |
| RMBC | $9.54 | -11.86% | $9.54 | $9.54 | $9.54 | 89.97 | $9.81 | 10/17 04:00 | |
| NISM | $24.89 | -0.12% | $24.89 | $24.89 | $24.89 | 89.00 | $24.95 | 10/17 04:00 | |
| MBBB | $20.37 | -0.27% | $20.37 | $20.37 | $20.37 | 89.00 | $20.38 | 10/17 04:00 | |
| ASLV | $30.53 | -0.35% | $30.53 | $30.53 | $30.53 | 88.07 | $30.72 | 10/17 04:00 | |
| HYGD | $53.63 | +0.16% | $53.63 | $53.63 | $53.63 | 88.00 | $54.01 | 10/17 04:00 | |
| WTIB | $39.80 | +1.59% | $39.80 | $39.80 | $39.80 | 87.38 | $39.32 | 10/17 04:00 | |
| SEPP | $33.20 | -0.67% | $33.20 | $33.20 | $33.20 | 87.00 | $33.20 | 10/17 04:00 | |
| SHRD | $24.14 | +0.06% | $24.14 | $24.14 | $24.14 | 85.66 | $24.15 | 10/17 04:00 | |
| WEBX | $17.34 | -2.06% | $17.34 | $17.34 | $17.34 | 85.00 | $17.54 | 10/17 04:00 | |
| EUIG | $49.15 | -0.02% | $49.15 | $49.15 | $49.15 | 84.01 | $49.21 | 10/17 04:00 |