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 |
|---|---|---|---|---|---|---|---|---|---|
| TXUG | $26.40 | -1.69% | $26.40 | $26.40 | $26.40 | 7.00 | $26.81 | 10/17 04:00 | |
| ENHE | $22.70 | -1.90% | $22.70 | $22.70 | $22.70 | 7.00 | $22.90 | 10/17 04:00 | |
| MYML | $25.15 | 0.00% | $25.15 | $25.15 | $25.15 | 7.00 | $25.15 | 10/17 04:00 | |
| HQDG | $25.04 | -0.74% | $25.04 | $25.04 | $25.04 | 7.00 | $25.26 | 10/17 04:00 | |
| PBCS | $26.48 | +1.26% | $26.48 | $26.48 | $26.48 | 7.00 | $26.47 | 10/17 04:00 | |
| MYHC | $24.42 | -0.28% | $24.42 | $24.42 | $24.42 | 7.00 | $24.48 | 10/17 04:00 | |
| GEMQ | $22.70 | -1.77% | $22.70 | $22.70 | $22.70 | 7.00 | $22.91 | 10/17 04:00 | |
| TRUR | $23.89 | +0.41% | $23.89 | $23.89 | $23.89 | 7.00 | $23.94 | 10/17 04:00 | |
| AAUB | $50.37 | -1.58% | $50.37 | $50.37 | $50.37 | 7.00 | $50.99 | 10/17 04:00 | |
| MYCM | $23.61 | -0.06% | $23.61 | $23.61 | $23.61 | 7.00 | $23.62 | 10/17 04:00 | |
| DINE | $24.53 | -0.14% | $24.53 | $24.53 | $24.53 | 7.00 | $24.55 | 10/17 04:00 | |
| LFAI | $141.41 | +0.09% | $141.41 | $141.41 | $141.41 | 6.59 | $141.33 | 10/17 04:00 | |
| EMFI | $48.17 | -0.25% | $48.17 | $48.17 | $48.17 | 6.53 | $48.23 | 10/17 04:00 | |
| DLMY | $30.57 | -0.61% | $30.57 | $30.57 | $30.57 | 6.06 | $30.75 | 10/17 04:00 | |
| BFJL | $19.11 | -0.16% | $19.11 | $19.11 | $19.11 | 6.06 | $19.09 | 10/17 04:00 | |
| HJUN | $25.33 | -0.29% | $25.33 | $25.33 | $25.33 | 6.04 | $25.40 | 10/17 04:00 | |
| HJLY | $25.42 | -0.29% | $25.42 | $25.42 | $25.42 | 6.04 | $25.50 | 10/17 04:00 | |
| GGM | $29.97 | -0.92% | $29.97 | $29.97 | $29.97 | 6.04 | $30.26 | 10/17 04:00 | |
| AAUA | $58.51 | -1.20% | $58.51 | $58.51 | $58.51 | 6.03 | $59.12 | 10/17 04:00 | |
| MJUN | $33.01 | -0.55% | $33.01 | $33.01 | $33.01 | 6.03 | $33.21 | 10/17 04:00 | |
| LIAU | $245.26 | +0.28% | $245.26 | $245.26 | $245.26 | 6.01 | $249.16 | 10/17 04:00 | |
| MDAA | $113.32 | -1.35% | $113.32 | $113.32 | $113.32 | 6.01 | $114.59 | 10/17 04:00 | |
| BTA | $25.87 | +0.68% | $25.87 | $25.87 | $25.87 | 6.00 | $25.63 | 10/17 04:00 | |
| ZCBG | $46.68 | +0.01% | $46.68 | $46.68 | $46.68 | 6.00 | $46.65 | 10/17 04:00 | |
| NUDG | $64.16 | -0.22% | $64.16 | $64.16 | $64.16 | 6.00 | $64.51 | 10/17 04:00 | |
| LSTB | $24.08 | -0.09% | $24.08 | $24.08 | $24.08 | 6.00 | $24.10 | 10/17 04:00 | |
| MUNF | $98.19 | +0.05% | $98.19 | $98.19 | $98.19 | 6.00 | $98.10 | 10/17 04:00 | |
| CRXP | $18.94 | -0.03% | $18.94 | $18.94 | $18.94 | 6.00 | $18.96 | 10/17 04:00 | |
| ARKI | $22.25 | -3.12% | $22.25 | $22.25 | $22.25 | 6.00 | $22.63 | 10/17 04:00 | |
| TIPF | $98.16 | +0.26% | $98.16 | $98.16 | $98.16 | 6.00 | $98.07 | 10/17 04:00 | |
| EMES | $26.05 | -1.72% | $26.05 | $26.05 | $26.05 | 6.00 | $26.34 | 10/17 04:00 | |
| ODHY | $9.73 | -0.30% | $9.73 | $9.73 | $9.73 | 6.00 | $9.75 | 10/17 04:00 | |
| SHUS | $51.50 | -0.17% | $51.50 | $51.50 | $51.50 | 6.00 | $51.82 | 10/17 04:00 | |
| TINS | $27.89 | -0.19% | $27.89 | $27.89 | $27.89 | 6.00 | $28.11 | 10/17 04:00 | |
| AMHI | $23.40 | +0.13% | $23.40 | $23.40 | $23.40 | 6.00 | $23.39 | 10/17 04:00 | |
| SDCP | $25.19 | +0.08% | $25.19 | $25.19 | $25.19 | 6.00 | $25.17 | 10/17 04:00 | |
| ACGR | $68.87 | -2.34% | $68.87 | $68.87 | $68.87 | 6.00 | $69.90 | 10/17 04:00 | |
| GAIQ | $64.24 | -1.55% | $64.24 | $64.24 | $64.24 | 6.00 | $65.05 | 10/17 04:00 | |
| NQLT | $25.48 | -0.75% | $25.48 | $25.48 | $25.48 | 6.00 | $25.71 | 10/17 04:00 | |
| ZCBB | $47.61 | +0.14% | $47.61 | $47.61 | $47.61 | 6.00 | $47.56 | 10/17 04:00 | |
| PCFI | $22.31 | +0.07% | $22.31 | $22.31 | $22.31 | 6.00 | $22.35 | 10/17 04:00 | |
| BFJA | $18.83 | -0.69% | $18.83 | $18.83 | $18.83 | 6.00 | $18.87 | 10/17 04:00 | |
| HXA | $25.06 | -0.02% | $25.06 | $25.06 | $25.06 | 6.00 | $25.11 | 10/17 04:00 | |
| EPIN | $27.77 | -0.22% | $27.77 | $27.77 | $27.77 | 6.00 | $28.02 | 10/17 04:00 | |
| CCOM | $24.65 | -0.02% | $24.65 | $24.65 | $24.65 | 6.00 | $24.54 | 10/17 04:00 | |
| TSCZ | $49.84 | +0.05% | $49.84 | $49.84 | $49.84 | 6.00 | $49.84 | 10/17 04:00 | |
| REMC | $22.99 | -0.87% | $22.99 | $22.99 | $22.99 | 6.00 | $23.24 | 10/17 04:00 | |
| MUNH | $96.65 | +0.03% | $96.65 | $96.65 | $96.65 | 6.00 | $96.72 | 10/17 04:00 | |
| MUNG | $97.48 | +0.04% | $97.48 | $97.48 | $97.48 | 6.00 | $97.39 | 10/17 04:00 | |
| ZCBE | $47.11 | +0.10% | $47.11 | $47.11 | $47.11 | 6.00 | $47.07 | 10/17 04:00 |