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 |
|---|---|---|---|---|---|---|---|---|---|
| BUYZ | $36.20 | -2.08% | $36.20 | $36.20 | $36.20 | 32.00 | $36.59 | 10/17 04:00 | |
| VPFF | $23.50 | -1.05% | $23.50 | $23.50 | $23.50 | 32.00 | $23.74 | 10/17 04:00 | |
| ARIA | $23.77 | -3.23% | $23.77 | $23.77 | $23.77 | 32.00 | $23.99 | 10/17 04:00 | |
| PBOT | $32.00 | -4.48% | $32.00 | $32.00 | $32.00 | 32.00 | $32.19 | 10/17 04:00 | |
| XLYM | $24.68 | -1.01% | $24.68 | $24.68 | $24.68 | 32.00 | $25.13 | 10/17 04:00 | |
| GGTL | $37.56 | -2.54% | $37.56 | $37.56 | $37.56 | 32.00 | $37.89 | 10/17 04:00 | |
| IOPP | $25.37 | -0.39% | $25.37 | $25.37 | $25.37 | 31.30 | $25.42 | 10/17 04:00 | |
| QQDN | $20.40 | +3.33% | $20.40 | $20.40 | $20.40 | 31.00 | $19.97 | 10/17 04:00 | |
| QLVE | $32.56 | -1.10% | $32.56 | $32.56 | $32.56 | 30.00 | $32.75 | 10/17 04:00 | |
| UMCU | $25.59 | -10.87% | $25.59 | $25.59 | $25.59 | 30.00 | $26.54 | 10/17 04:00 | |
| TRUO | $26.71 | +1.29% | $26.71 | $26.71 | $26.71 | 30.00 | $26.68 | 10/17 04:00 | |
| KIQQ | $24.23 | -2.01% | $24.23 | $24.23 | $24.23 | 30.00 | $24.37 | 10/17 04:00 | |
| NRES | $34.86 | +1.15% | $34.86 | $34.86 | $34.86 | 30.00 | $34.78 | 10/17 04:00 | |
| JULI | $24.80 | -0.01% | $24.80 | $24.80 | $24.80 | 29.00 | $24.85 | 10/17 04:00 | |
| WUGI | $80.42 | -3.71% | $80.42 | $80.42 | $80.42 | 28.75 | $81.62 | 10/17 04:00 | |
| REAI | $19.81 | -0.14% | $19.81 | $19.81 | $19.81 | 28.25 | $19.84 | 10/17 04:00 | |
| SRHR | $54.47 | +0.40% | $54.47 | $54.47 | $54.47 | 28.07 | $54.42 | 10/17 04:00 | |
| MEMA | $28.84 | -2.33% | $28.84 | $28.84 | $28.84 | 28.03 | $29.08 | 10/17 04:00 | |
| NVIR | $40.15 | +1.89% | $40.15 | $40.15 | $40.15 | 28.00 | $40.01 | 10/17 04:00 | |
| BFEW | $21.68 | -0.26% | $21.68 | $21.68 | $21.68 | 28.00 | $21.80 | 10/17 04:00 | |
| VOXP | $39.84 | -1.05% | $39.84 | $39.84 | $39.84 | 28.00 | $39.86 | 10/17 04:00 | |
| CAMC | $12.08 | -1.53% | $12.08 | $12.08 | $12.08 | 28.00 | $11.46 | 10/17 04:00 | |
| CTWO | $18.95 | 0.00% | $18.95 | $18.95 | $18.95 | 27.06 | $18.79 | 10/17 04:00 | |
| NYNY | $26.60 | -0.43% | $26.60 | $26.60 | $26.60 | 27.00 | $26.72 | 10/17 04:00 | |
| TNXT | $27.96 | -2.28% | $27.96 | $27.96 | $27.96 | 27.00 | $28.35 | 10/17 04:00 | |
| SAWG | $24.56 | -1.48% | $24.56 | $24.56 | $24.56 | 26.52 | $24.83 | 10/17 04:00 | |
| USLX | $24.52 | -2.29% | $24.52 | $24.52 | $24.52 | 26.20 | $24.76 | 10/17 04:00 | |
| DVVY | $27.51 | +0.27% | $27.51 | $27.51 | $27.51 | 26.10 | $27.50 | 10/17 04:00 | |
| PRTO | $26.91 | -0.88% | $26.91 | $26.91 | $26.91 | 26.00 | $27.06 | 10/17 04:00 | |
| BGUS | $26.29 | -3.10% | $26.29 | $26.29 | $26.29 | 26.00 | $26.90 | 10/17 04:00 | |
| RISE | $18.85 | +0.11% | $18.85 | $18.85 | $18.85 | 25.00 | $18.85 | 10/17 04:00 | |
| CEFD | $17.17 | -0.51% | $17.17 | $17.17 | $17.17 | 25.00 | $17.22 | 10/17 04:00 | |
| EXEQ | $26.48 | -1.13% | $26.48 | $26.48 | $26.48 | 24.51 | $26.82 | 10/17 04:00 | |
| GXLC | $92.05 | -1.17% | $92.05 | $92.05 | $92.05 | 24.44 | $92.82 | 10/17 04:00 | |
| HECO | $51.11 | -5.95% | $51.11 | $51.11 | $51.11 | 23.91 | $52.08 | 10/17 04:00 | |
| KLMT | $34.56 | -0.95% | $34.56 | $34.56 | $34.56 | 23.03 | $34.75 | 10/17 04:00 | |
| TAJX | $23.40 | -1.17% | $23.40 | $23.40 | $23.40 | 23.00 | $23.59 | 10/17 04:00 | |
| MSR | $14.39 | +0.14% | $14.39 | $14.39 | $14.39 | 23.00 | $14.35 | 10/17 04:00 | |
| BCGS | $25.54 | -1.02% | $25.54 | $25.54 | $25.54 | 22.93 | $25.72 | 10/17 04:00 | |
| COMD | $30.56 | +0.66% | $30.56 | $30.56 | $30.56 | 22.20 | $30.43 | 10/17 04:00 | |
| KNO | $62.70 | -0.91% | $62.70 | $62.70 | $62.70 | 22.20 | $63.02 | 10/17 04:00 | |
| USFI | $23.82 | -0.10% | $23.82 | $23.82 | $23.82 | 22.00 | $23.84 | 10/17 04:00 | |
| MYCO | $23.26 | -0.09% | $23.26 | $23.26 | $23.26 | 22.00 | $23.25 | 10/17 04:00 | |
| PCLC | $23.73 | -3.44% | $23.73 | $23.73 | $23.73 | 21.10 | $23.90 | 10/17 04:00 | |
| XLBX | $23.44 | +1.12% | $23.44 | $23.44 | $23.44 | 21.02 | $23.73 | 10/17 04:00 | |
| ZZZTS | $1,000,000.00 | 0.00% | $1,000,000.02 | $1,000,000.02 | $1,000,000.00 | 21.00 | $1,000,000.01 | 10/17 04:00 | |
| EFFE | $25.72 | -0.86% | $25.72 | $25.72 | $25.72 | 21.00 | $25.87 | 10/17 04:00 | |
| BFAP | $16.10 | -0.26% | $16.10 | $16.10 | $16.10 | 21.00 | $16.12 | 10/17 04:00 | |
| CARX | $26.71 | -4.95% | $26.71 | $26.71 | $26.71 | 21.00 | $27.94 | 10/17 04:00 | |
| TRUM | $25.27 | +0.62% | $25.27 | $25.27 | $25.27 | 20.75 | $25.38 | 10/17 04:00 |