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 |
|---|---|---|---|---|---|---|---|---|---|
| BSJY | $23.82 | -0.26% | $23.82 | $23.82 | $23.82 | 9.00 | $23.85 | 10/17 04:00 | |
| QMID | $29.40 | -1.39% | $29.40 | $29.40 | $29.40 | 9.00 | $29.71 | 10/17 04:00 | |
| XEY | $18.71 | -1.79% | $18.71 | $18.71 | $18.71 | 9.00 | $18.98 | 10/17 04:00 | |
| PBWN | $24.25 | -0.30% | $24.25 | $24.25 | $24.25 | 9.00 | $24.55 | 10/17 04:00 | |
| TRUI | $23.98 | -0.14% | $23.98 | $23.98 | $23.98 | 8.69 | $24.14 | 10/17 04:00 | |
| EPSV | $28.78 | -0.70% | $28.78 | $28.78 | $28.78 | 8.34 | $29.02 | 10/17 04:00 | |
| ACGO | $37.61 | -2.33% | $37.61 | $37.61 | $37.61 | 8.30 | $38.16 | 10/17 04:00 | |
| HFSP | $13.42 | -1.32% | $13.42 | $13.42 | $13.42 | 8.08 | $13.40 | 10/17 04:00 | |
| MKAM | $32.22 | -0.57% | $32.22 | $32.22 | $32.22 | 8.03 | $32.37 | 10/17 04:00 | |
| AESB | $19.19 | -1.42% | $19.19 | $19.19 | $19.19 | 8.00 | $19.50 | 10/17 04:00 | |
| CLOO | $25.16 | +0.04% | $25.16 | $25.16 | $25.16 | 8.00 | $25.15 | 10/17 04:00 | |
| JQTY | $25.53 | -0.96% | $25.53 | $25.53 | $25.53 | 8.00 | $25.73 | 10/17 04:00 | |
| FLAG | $28.54 | -0.18% | $28.54 | $28.54 | $28.54 | 8.00 | $28.73 | 10/17 04:00 | |
| BSR | $30.43 | -1.09% | $30.43 | $30.43 | $30.43 | 8.00 | $30.66 | 10/17 04:00 | |
| LCO | $26.43 | -1.34% | $26.43 | $26.43 | $26.43 | 8.00 | $26.68 | 10/17 04:00 | |
| USNZ | $48.33 | -1.45% | $48.33 | $48.33 | $48.33 | 8.00 | $48.94 | 10/17 04:00 | |
| BRSM | $24.76 | -1.35% | $24.76 | $24.76 | $24.76 | 8.00 | $25.03 | 10/17 04:00 | |
| HBIL | $20.05 | +0.05% | $20.05 | $20.05 | $20.05 | 8.00 | $20.04 | 10/17 04:00 | |
| AESL | $19.71 | -0.35% | $19.71 | $19.71 | $19.71 | 8.00 | $19.93 | 10/17 04:00 | |
| WNDR | $26.04 | -0.90% | $26.04 | $26.04 | $26.04 | 8.00 | $26.49 | 10/17 04:00 | |
| PJFM | $64.63 | -0.57% | $64.63 | $64.63 | $64.63 | 8.00 | $65.05 | 10/17 04:00 | |
| XKRE | $24.46 | +0.24% | $24.46 | $24.46 | $24.46 | 8.00 | $25.01 | 10/17 04:00 | |
| TELG | $13.36 | -0.29% | $13.36 | $13.36 | $13.36 | 8.00 | $13.37 | 10/17 04:00 | |
| XIWC | $19.39 | -4.88% | $19.39 | $19.39 | $19.39 | 8.00 | $20.31 | 10/17 04:00 | |
| MDCR | $33.02 | -0.46% | $33.02 | $33.02 | $33.02 | 8.00 | $33.15 | 10/17 04:00 | |
| ICMO | $23.55 | -0.89% | $23.55 | $23.55 | $23.55 | 8.00 | $23.77 | 10/17 04:00 | |
| ZTWO | $49.88 | +0.08% | $49.88 | $49.88 | $49.88 | 8.00 | $49.86 | 10/17 04:00 | |
| MYMI | $24.00 | +0.04% | $24.00 | $24.00 | $24.00 | 8.00 | $24.00 | 10/17 04:00 | |
| FIYY | $23.88 | -0.02% | $23.88 | $23.88 | $23.88 | 8.00 | $23.91 | 10/17 04:00 | |
| TEXX | $29.66 | +0.87% | $29.66 | $29.66 | $29.66 | 8.00 | $29.62 | 10/17 04:00 | |
| ISHP | $35.22 | -0.67% | $35.22 | $35.22 | $35.22 | 8.00 | $35.64 | 10/17 04:00 | |
| CVGD | $26.33 | +0.22% | $26.33 | $26.33 | $26.33 | 7.91 | $26.44 | 10/17 04:00 | |
| QSML | $33.14 | -1.34% | $33.14 | $33.14 | $33.14 | 7.65 | $33.53 | 10/17 04:00 | |
| REIX | $28.87 | +0.70% | $28.87 | $28.87 | $28.87 | 7.35 | $28.88 | 10/17 04:00 | |
| MEGX | $22.77 | -4.65% | $22.77 | $22.77 | $22.77 | 7.07 | $23.47 | 10/17 04:00 | |
| MHIG | $20.21 | -0.17% | $20.21 | $20.21 | $20.21 | 7.05 | $20.26 | 10/17 04:00 | |
| MYHF | $24.53 | -0.06% | $24.53 | $24.53 | $24.53 | 7.05 | $24.59 | 10/17 04:00 | |
| TEMR | $26.73 | -1.61% | $26.73 | $26.73 | $26.73 | 7.00 | $26.98 | 10/17 04:00 | |
| CDPI | $19.89 | +0.27% | $19.89 | $19.89 | $19.89 | 7.00 | $19.96 | 10/17 04:00 | |
| IGGY | $27.98 | -0.82% | $27.98 | $27.98 | $27.98 | 7.00 | $28.38 | 10/17 04:00 | |
| TIPG | $97.01 | +0.26% | $97.01 | $97.01 | $97.01 | 7.00 | $96.97 | 10/17 04:00 | |
| AEMC | $19.91 | -1.30% | $19.91 | $19.91 | $19.91 | 7.00 | $20.20 | 10/17 04:00 | |
| MGIN | $24.95 | +0.79% | $24.95 | $24.95 | $24.95 | 7.00 | $24.94 | 10/17 04:00 | |
| JLCO | $25.48 | -1.30% | $25.48 | $25.48 | $25.48 | 7.00 | $25.78 | 10/17 04:00 | |
| LTAX | $23.55 | +0.04% | $23.55 | $23.55 | $23.55 | 7.00 | $23.52 | 10/17 04:00 | |
| SSMG | $23.52 | -3.12% | $23.52 | $23.52 | $23.52 | 7.00 | $24.01 | 10/17 04:00 | |
| USMD | $30.35 | -3.46% | $30.35 | $30.35 | $30.35 | 7.00 | $31.00 | 10/17 04:00 | |
| GBHI | $24.61 | -0.07% | $24.61 | $24.61 | $24.61 | 7.00 | $24.63 | 10/17 04:00 | |
| CVRD | $18.52 | +0.11% | $18.52 | $18.52 | $18.52 | 7.00 | $18.56 | 10/17 04:00 | |
| WMSB | $24.34 | -0.04% | $24.34 | $24.34 | $24.34 | 7.00 | $24.36 | 10/17 04:00 |