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 |
|---|---|---|---|---|---|---|---|---|---|
| ALRG | $31.42 | -0.96% | $31.42 | $31.42 | $31.42 | 6.00 | $31.74 | 10/17 04:00 | |
| RCLY | $103.22 | -0.01% | $103.22 | $103.22 | $103.22 | 6.00 | $103.28 | 10/17 04:00 | |
| RAAY | $103.31 | +0.07% | $103.31 | $103.31 | $103.31 | 6.00 | $103.28 | 10/17 04:00 | |
| ACIG | $39.62 | -0.54% | $39.62 | $39.62 | $39.62 | 6.00 | $40.08 | 10/17 04:00 | |
| ZCBF | $46.83 | +0.09% | $46.83 | $46.83 | $46.83 | 6.00 | $46.79 | 10/17 04:00 | |
| MUNJ | $98.88 | +0.06% | $98.88 | $98.88 | $98.88 | 6.00 | $98.87 | 10/17 04:00 | |
| ZCBC | $47.37 | +0.13% | $47.37 | $47.37 | $47.37 | 6.00 | $47.33 | 10/17 04:00 | |
| MUNC | $98.13 | -0.01% | $98.13 | $98.13 | $98.13 | 6.00 | $98.14 | 10/17 04:00 | |
| HBRD | $23.86 | 0.00% | $23.86 | $23.86 | $23.86 | 6.00 | $23.86 | 10/17 04:00 | |
| TIPH | $96.54 | +0.23% | $96.54 | $96.54 | $96.54 | 6.00 | $96.56 | 10/17 04:00 | |
| IWFG | $53.77 | -2.24% | $53.77 | $53.77 | $53.77 | 6.00 | $54.72 | 10/17 04:00 | |
| KDRN | $22.45 | -0.11% | $22.45 | $22.45 | $22.45 | 6.00 | $22.49 | 10/17 04:00 | |
| TIPE | $99.16 | +0.25% | $99.16 | $99.16 | $99.16 | 6.00 | $99.07 | 10/17 04:00 | |
| NOEQ | $29.41 | -1.04% | $29.41 | $29.41 | $29.41 | 6.00 | $29.71 | 10/17 04:00 | |
| ACSM | $39.14 | -1.18% | $39.14 | $39.14 | $39.14 | 6.00 | $39.68 | 10/17 04:00 | |
| KPRO | $26.33 | -0.04% | $26.33 | $26.33 | $26.33 | 6.00 | $26.33 | 10/17 04:00 | |
| CTJL | $25.58 | -0.63% | $25.58 | $25.58 | $25.58 | 6.00 | $25.72 | 10/17 04:00 | |
| MAUG | $33.40 | -0.55% | $33.40 | $33.40 | $33.40 | 6.00 | $33.61 | 10/17 04:00 | |
| EAFH | $25.01 | -0.17% | $25.01 | $25.01 | $25.01 | 6.00 | $25.22 | 10/17 04:00 | |
| PSCW | $30.72 | -0.30% | $30.72 | $30.72 | $30.72 | 6.00 | $30.84 | 10/17 04:00 | |
| CTJN | $25.30 | -0.72% | $25.30 | $25.30 | $25.30 | 6.00 | $25.46 | 10/17 04:00 | |
| IDJN | $24.80 | -0.14% | $24.80 | $24.80 | $24.80 | 6.00 | $25.03 | 10/17 04:00 | |
| LIAM | $222.08 | +0.27% | $222.08 | $222.08 | $222.08 | 6.00 | $222.01 | 10/17 04:00 | |
| LFAO | $154.00 | +0.06% | $154.00 | $154.00 | $154.00 | 6.00 | $153.96 | 10/17 04:00 | |
| MMAR | $33.01 | -0.51% | $33.01 | $33.01 | $33.01 | 6.00 | $33.19 | 10/17 04:00 | |
| DLNV | $33.87 | -0.33% | $33.87 | $33.87 | $33.87 | 6.00 | $33.99 | 10/17 04:00 | |
| HBTC | $21.31 | -0.73% | $21.31 | $21.31 | $21.31 | 6.00 | $21.33 | 10/17 04:00 | |
| LFDR | $172.52 | +0.02% | $172.52 | $172.52 | $172.52 | 6.00 | $172.39 | 10/17 04:00 | |
| QJL | $25.09 | -1.77% | $25.09 | $25.09 | $25.09 | 6.00 | $25.40 | 10/17 04:00 | |
| BFXU | $23.58 | -1.29% | $23.58 | $23.58 | $23.58 | 6.00 | $23.88 | 10/17 04:00 | |
| HYGU | $22.52 | -0.52% | $22.52 | $22.52 | $22.52 | 6.00 | $22.67 | 10/17 04:00 | |
| JUNC | $25.37 | -0.86% | $25.37 | $25.37 | $25.37 | 6.00 | $25.57 | 10/17 04:00 | |
| PCOV | $24.24 | -0.31% | $24.24 | $24.24 | $24.24 | 6.00 | $24.41 | 10/17 04:00 | |
| HSEP | $25.17 | -0.28% | $25.17 | $25.17 | $25.17 | 6.00 | $25.25 | 10/17 04:00 | |
| LFAW | $164.01 | +0.03% | $164.01 | $164.01 | $164.01 | 6.00 | $164.04 | 10/17 04:00 | |
| EMJN | $22.42 | -0.39% | $22.42 | $22.42 | $22.42 | 6.00 | $22.56 | 10/17 04:00 | |
| SQLT | $27.68 | -0.83% | $27.68 | $27.68 | $27.68 | 6.00 | $28.00 | 10/17 04:00 | |
| CCPX | $20.86 | -2.43% | $20.86 | $20.86 | $20.86 | 6.00 | $21.05 | 10/17 04:00 | |
| GLBL | $28.12 | -1.84% | $28.12 | $28.12 | $28.12 | 6.00 | $28.54 | 10/17 04:00 | |
| TAPR | $26.90 | -0.07% | $26.90 | $26.90 | $26.90 | 6.00 | $26.93 | 10/17 04:00 | |
| SCJL | $23.94 | -1.01% | $23.94 | $23.94 | $23.94 | 6.00 | $24.17 | 10/17 04:00 | |
| JULC | $25.69 | -0.80% | $25.69 | $25.69 | $25.69 | 6.00 | $25.88 | 10/17 04:00 | |
| SCJN | $24.52 | -0.97% | $24.52 | $24.52 | $24.52 | 6.00 | $24.77 | 10/17 04:00 | |
| LIAE | $196.61 | +0.28% | $196.61 | $196.61 | $196.61 | 6.00 | $199.60 | 10/17 04:00 | |
| QJN | $24.71 | -1.71% | $24.71 | $24.71 | $24.71 | 6.00 | $24.99 | 10/17 04:00 | |
| ODDZ | $20.79 | -1.75% | $20.79 | $20.79 | $20.79 | 6.00 | $21.12 | 10/17 04:00 | |
| SEPC | $25.22 | -0.90% | $25.22 | $25.22 | $25.22 | 6.00 | $25.43 | 10/17 04:00 | |
| TOAO | $27.10 | -1.35% | $27.10 | $27.10 | $27.10 | 6.00 | $27.40 | 10/17 04:00 | |
| GTOC | $24.16 | -0.05% | $24.16 | $24.16 | $24.16 | 6.00 | $24.17 | 10/17 04:00 | |
| FUSD | $24.94 | +0.02% | $24.94 | $24.94 | $24.94 | 6.00 | $24.94 | 10/17 04:00 |