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 |
|---|---|---|---|---|---|---|---|---|---|
| JIDE | $51.15 | +0.12% | $51.15 | $51.15 | $51.15 | 7.00 | $51.59 | 10/17 04:00 | |
| SDUR | $24.85 | +0.04% | $24.85 | $24.85 | $24.85 | 7.00 | $24.85 | 10/17 04:00 | |
| VUSI | $49.91 | +0.04% | $49.91 | $49.91 | $49.91 | 7.00 | $49.90 | 10/17 04:00 | |
| WSDB | $24.67 | +0.08% | $24.67 | $24.67 | $24.67 | 7.00 | $24.67 | 10/17 04:00 | |
| GMMA | $21.87 | -0.73% | $21.87 | $21.87 | $21.87 | 7.00 | $21.96 | 10/17 04:00 | |
| PJIN | $48.55 | -0.20% | $48.55 | $48.55 | $48.55 | 7.00 | $48.94 | 10/17 04:00 | |
| DPRE | $24.84 | +0.24% | $24.84 | $24.84 | $24.84 | 7.00 | $24.89 | 10/17 04:00 | |
| ZCBA | $47.98 | +0.15% | $47.98 | $47.98 | $47.98 | 7.00 | $47.96 | 10/17 04:00 | |
| SMDX | $25.65 | -1.10% | $25.65 | $25.65 | $25.65 | 7.00 | $26.06 | 10/17 04:00 | |
| AESG | $18.76 | -2.40% | $18.76 | $18.76 | $18.76 | 7.00 | $19.13 | 10/17 04:00 | |
| MUNB | $98.44 | +0.05% | $98.44 | $98.44 | $98.44 | 7.00 | $98.46 | 10/17 04:00 | |
| LSCP | $24.11 | +0.05% | $24.11 | $24.11 | $24.11 | 7.00 | $24.12 | 10/17 04:00 | |
| BABC | $22.47 | -3.82% | $22.47 | $22.47 | $22.47 | 7.00 | $23.40 | 10/17 04:00 | |
| LCIV | $25.77 | +0.94% | $25.77 | $25.77 | $25.77 | 7.00 | $25.85 | 10/17 04:00 | |
| AZTD | $31.03 | -0.46% | $31.03 | $31.03 | $31.03 | 7.00 | $31.38 | 10/17 04:00 | |
| AUGC | $25.35 | -0.38% | $25.35 | $25.35 | $25.35 | 7.00 | $25.54 | 10/17 04:00 | |
| EPMV | $25.45 | -0.65% | $25.45 | $25.45 | $25.45 | 7.00 | $25.66 | 10/17 04:00 | |
| ARKD | $20.38 | -2.70% | $20.38 | $20.38 | $20.38 | 7.00 | $20.77 | 10/17 04:00 | |
| CBOA | $25.11 | 0.00% | $25.11 | $25.11 | $25.11 | 7.00 | $25.12 | 10/17 04:00 | |
| PMAU | $27.00 | -0.17% | $27.00 | $27.00 | $27.00 | 7.00 | $27.05 | 10/17 04:00 | |
| DDTZ | $19.78 | -0.75% | $19.78 | $19.78 | $19.78 | 7.00 | $19.92 | 10/17 04:00 | |
| PJUS | $52.35 | -1.04% | $52.35 | $52.35 | $52.35 | 7.00 | $52.87 | 10/17 04:00 | |
| BMSI | $24.59 | -0.20% | $24.59 | $24.59 | $24.59 | 7.00 | $24.60 | 10/17 04:00 | |
| PINC | $49.24 | +0.07% | $49.24 | $49.24 | $49.24 | 7.00 | $49.24 | 10/17 04:00 | |
| PIEL | $28.06 | -0.72% | $28.06 | $28.06 | $28.06 | 7.00 | $28.43 | 10/17 04:00 | |
| CBXY | $24.01 | -0.08% | $24.01 | $24.01 | $24.01 | 7.00 | $24.00 | 10/17 04:00 | |
| XLIX | $22.19 | -0.32% | $22.19 | $22.19 | $22.19 | 7.00 | $22.52 | 10/17 04:00 | |
| SCSE | $24.20 | -0.93% | $24.20 | $24.20 | $24.20 | 7.00 | $24.44 | 10/17 04:00 | |
| FLXI | $47.80 | -0.03% | $47.80 | $47.80 | $47.80 | 7.00 | $47.81 | 10/17 04:00 | |
| XW | $22.00 | -1.23% | $22.00 | $22.00 | $22.00 | 7.00 | $22.36 | 10/17 04:00 | |
| IDJL | $24.65 | +0.27% | $24.65 | $24.65 | $24.65 | 7.00 | $24.67 | 10/17 04:00 | |
| RIZE | $24.44 | +0.08% | $24.44 | $24.44 | $24.44 | 7.00 | $24.42 | 10/17 04:00 | |
| XHOA | $23.04 | +0.74% | $23.04 | $23.04 | $23.04 | 7.00 | $23.14 | 10/17 04:00 | |
| DGJA | $32.29 | -0.14% | $32.29 | $32.29 | $32.29 | 7.00 | $32.36 | 10/17 04:00 | |
| COIX | $30.05 | -12.16% | $30.05 | $30.05 | $30.05 | 7.00 | $33.16 | 10/17 04:00 | |
| FHIL | $23.18 | -0.36% | $23.18 | $23.18 | $23.18 | 7.00 | $23.44 | 10/17 04:00 | |
| MFEB | $33.47 | -0.45% | $33.47 | $33.47 | $33.47 | 7.00 | $33.61 | 10/17 04:00 | |
| SCAU | $24.07 | -0.94% | $24.07 | $24.07 | $24.07 | 7.00 | $24.32 | 10/17 04:00 | |
| IMTG | $47.11 | -0.32% | $47.11 | $47.11 | $47.11 | 7.00 | $47.13 | 10/17 04:00 | |
| SPYA | $30.45 | -1.09% | $30.45 | $30.45 | $30.45 | 7.00 | $30.73 | 10/17 04:00 | |
| QQSE | $25.13 | -1.44% | $25.13 | $25.13 | $25.13 | 7.00 | $25.34 | 10/17 04:00 | |
| USMX | $24.60 | -1.30% | $24.60 | $24.60 | $24.60 | 7.00 | $25.04 | 10/17 04:00 | |
| CTSE | $25.26 | -0.65% | $25.26 | $25.26 | $25.26 | 7.00 | $25.40 | 10/17 04:00 | |
| EMJL | $23.47 | -0.55% | $23.47 | $23.47 | $23.47 | 7.00 | $23.66 | 10/17 04:00 | |
| DQJN | $29.49 | -1.62% | $29.49 | $29.49 | $29.49 | 7.00 | $29.81 | 10/17 04:00 | |
| CBOL | $23.96 | 0.00% | $23.96 | $23.96 | $23.96 | 7.00 | $23.95 | 10/17 04:00 | |
| TEMX | $34.36 | -2.22% | $34.36 | $34.36 | $34.36 | 7.00 | $34.82 | 10/17 04:00 | |
| USEW | $55.69 | -0.86% | $55.69 | $55.69 | $55.69 | 7.00 | $56.23 | 10/17 04:00 | |
| XLCD | $49.21 | +5.82% | $49.21 | $49.21 | $49.21 | 7.00 | $46.91 | 10/17 04:00 | |
| CIVG | $24.62 | -0.02% | $24.62 | $24.62 | $24.62 | 7.00 | $24.64 | 10/17 04:00 |