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 |
|---|---|---|---|---|---|---|---|---|---|
| XEUR | $23.57 | +0.08% | $23.57 | $23.57 | $23.57 | 13.00 | $24.99 | 10/17 04:00 | |
| HWSM | $30.90 | -0.01% | $30.90 | $30.90 | $30.90 | 13.00 | $31.00 | 10/17 04:00 | |
| VUS | $29.52 | -0.96% | $29.52 | $29.52 | $29.52 | 12.66 | $29.64 | 10/17 04:00 | |
| BESO | $33.71 | -1.50% | $33.71 | $33.71 | $33.71 | 12.11 | $33.94 | 10/17 04:00 | |
| CMCI | $31.96 | +0.45% | $31.96 | $31.96 | $31.96 | 12.06 | $31.81 | 10/17 04:00 | |
| BREM | $48.86 | -0.03% | $48.86 | $48.86 | $48.86 | 12.05 | $48.89 | 10/17 04:00 | |
| GCLO | $50.21 | +0.04% | $50.21 | $50.21 | $50.21 | 12.00 | $50.24 | 10/17 04:00 | |
| IDVY | $25.48 | -0.17% | $25.48 | $25.48 | $25.48 | 12.00 | $25.64 | 10/17 04:00 | |
| RCGE | $29.85 | +0.03% | $29.85 | $29.85 | $29.85 | 12.00 | $29.98 | 10/17 04:00 | |
| VEEM | $23.12 | -1.68% | $23.12 | $23.12 | $23.12 | 12.00 | $23.30 | 10/17 04:00 | |
| BWTG | $41.31 | -0.20% | $41.31 | $41.31 | $41.31 | 11.77 | $41.36 | 10/17 04:00 | |
| TMDV | $51.66 | +0.57% | $51.66 | $51.66 | $51.66 | 11.40 | $51.90 | 10/17 04:00 | |
| HYGM | $23.69 | -0.29% | $23.69 | $23.69 | $23.69 | 11.04 | $23.76 | 10/17 04:00 | |
| HWIV | $26.02 | -0.02% | $26.02 | $26.02 | $26.02 | 11.04 | $26.17 | 10/17 04:00 | |
| MEIB | $28.46 | -4.40% | $28.46 | $28.46 | $28.46 | 11.04 | $29.15 | 10/17 04:00 | |
| BGIA | $24.90 | -0.90% | $24.90 | $24.90 | $24.90 | 11.02 | $25.07 | 10/17 04:00 | |
| DANA | $24.98 | -0.04% | $24.98 | $24.98 | $24.98 | 11.00 | $24.99 | 10/17 04:00 | |
| VNIE | $24.38 | 0.00% | $24.38 | $24.38 | $24.38 | 11.00 | $24.50 | 10/17 04:00 | |
| ACSI | $76.21 | -0.86% | $76.21 | $76.21 | $76.21 | 11.00 | $76.65 | 10/17 04:00 | |
| CHDG | $25.12 | -0.67% | $25.12 | $25.12 | $25.12 | 11.00 | $25.24 | 10/17 04:00 | |
| USSX | $22.07 | -2.63% | $22.07 | $22.07 | $22.07 | 11.00 | $22.42 | 10/17 04:00 | |
| WR | $27.84 | +1.41% | $27.84 | $27.84 | $27.84 | 11.00 | $27.65 | 10/17 04:00 | |
| DWWN | $23.38 | -0.08% | $23.38 | $23.38 | $23.38 | 11.00 | $23.36 | 10/17 04:00 | |
| FLJJ | $34.47 | -0.59% | $34.47 | $34.47 | $34.47 | 11.00 | $34.59 | 10/17 04:00 | |
| CRUC | $10.80 | -1.05% | $10.80 | $10.80 | $10.80 | 11.00 | $10.96 | 10/17 04:00 | |
| SJLD | $24.83 | 0.00% | $24.83 | $24.83 | $24.83 | 11.00 | $24.86 | 10/17 04:00 | |
| GXDW | $23.13 | -4.96% | $23.13 | $23.13 | $23.13 | 10.05 | $23.85 | 10/17 04:00 | |
| OGSP | $9.95 | 0.00% | $9.95 | $9.95 | $9.95 | 10.00 | $9.95 | 10/17 04:00 | |
| IRVH | $18.46 | -0.78% | $18.46 | $18.46 | $18.46 | 10.00 | $18.62 | 10/17 04:00 | |
| MUNA | $99.34 | -0.21% | $99.34 | $99.34 | $99.34 | 10.00 | $99.33 | 10/17 04:00 | |
| BRZX | $32.39 | +1.24% | $32.39 | $32.39 | $32.39 | 10.00 | $32.66 | 10/17 04:00 | |
| PTNT | $24.06 | -1.46% | $24.06 | $24.06 | $24.06 | 10.00 | $24.30 | 10/17 04:00 | |
| XLCU | $24.02 | -5.92% | $24.02 | $24.02 | $24.02 | 10.00 | $25.13 | 10/17 04:00 | |
| LJAN | $24.72 | -0.04% | $24.72 | $24.72 | $24.72 | 10.00 | $24.73 | 10/17 04:00 | |
| CBTA | $24.36 | -0.22% | $24.36 | $24.36 | $24.36 | 10.00 | $24.36 | 10/17 04:00 | |
| UUPP | $25.13 | +0.06% | $25.13 | $25.13 | $25.13 | 10.00 | $25.23 | 10/17 04:00 | |
| TOS | $28.25 | -1.34% | $28.25 | $28.25 | $28.25 | 9.55 | $28.59 | 10/17 04:00 | |
| ISRL | $23.70 | -0.19% | $23.70 | $23.70 | $23.70 | 9.27 | $23.85 | 10/17 04:00 | |
| NGIF | $12.39 | +1.58% | $12.39 | $12.39 | $12.39 | 9.21 | $12.33 | 10/17 04:00 | |
| RNMN | $26.01 | -0.04% | $26.01 | $26.01 | $26.01 | 9.18 | $25.79 | 10/17 04:00 | |
| TRUF | $28.95 | +0.44% | $28.95 | $28.95 | $28.95 | 9.07 | $29.07 | 10/17 04:00 | |
| HF | $22.59 | -0.12% | $22.59 | $22.59 | $22.59 | 9.05 | $22.43 | 10/17 04:00 | |
| GARA | $26.31 | +0.81% | $26.31 | $26.31 | $26.31 | 9.00 | $26.30 | 10/17 04:00 | |
| RKSG | $28.82 | -0.44% | $28.82 | $28.82 | $28.82 | 9.00 | $28.98 | 10/17 04:00 | |
| MIVL | $25.68 | +0.96% | $25.68 | $25.68 | $25.68 | 9.00 | $25.80 | 10/17 04:00 | |
| BCKT | $38.52 | +0.10% | $38.52 | $38.52 | $38.52 | 9.00 | $38.52 | 10/17 04:00 | |
| MNGB | $30.37 | +6.96% | $30.37 | $30.37 | $30.37 | 9.00 | $29.83 | 10/17 04:00 | |
| CBXL | $21.20 | -0.17% | $21.20 | $21.20 | $21.20 | 9.00 | $21.19 | 10/17 04:00 | |
| TSPX | $30.43 | -0.93% | $30.43 | $30.43 | $30.43 | 9.00 | $30.63 | 10/17 04:00 | |
| TAOZ | $89.56 | -0.75% | $89.56 | $89.56 | $89.56 | 9.00 | $90.22 | 10/17 04:00 |