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 |
|---|---|---|---|---|---|---|---|---|---|
| LFBE | $172.40 | +0.01% | $172.40 | $172.40 | $172.40 | 6.00 | $172.36 | 10/17 04:00 | |
| IDAU | $24.30 | +0.03% | $24.30 | $24.30 | $24.30 | 6.00 | $24.36 | 10/17 04:00 | |
| LIBD | $260.33 | +0.24% | $260.33 | $260.33 | $260.33 | 6.00 | $260.30 | 10/17 04:00 | |
| ONDC | $11.36 | -10.65% | $11.36 | $11.36 | $11.36 | 6.00 | $12.46 | 10/17 04:00 | |
| IDSE | $24.44 | -0.04% | $24.44 | $24.44 | $24.44 | 6.00 | $24.49 | 10/17 04:00 | |
| EMDV | $47.20 | -0.45% | $47.20 | $47.20 | $47.20 | 6.00 | $47.49 | 10/17 04:00 | |
| LQDD | $52.97 | +0.59% | $52.97 | $52.97 | $52.97 | 6.00 | $52.64 | 10/17 04:00 | |
| EMAU | $24.37 | -0.95% | $24.37 | $24.37 | $24.37 | 6.00 | $24.44 | 10/17 04:00 | |
| HAUG | $25.07 | -0.29% | $25.07 | $25.07 | $25.07 | 6.00 | $25.15 | 10/17 04:00 | |
| CJUL | $25.68 | -0.60% | $25.68 | $25.68 | $25.68 | 6.00 | $25.79 | 10/17 04:00 | |
| CUST | $24.85 | +0.04% | $24.85 | $24.85 | $24.85 | 6.00 | $24.84 | 10/17 04:00 | |
| HWMV | $25.44 | +0.26% | $25.44 | $25.44 | $25.44 | 6.00 | $25.58 | 10/17 04:00 | |
| ASEC | $49.14 | +0.08% | $49.14 | $49.14 | $49.14 | 6.00 | $49.06 | 10/17 04:00 | |
| MYMK | $24.40 | -0.02% | $24.40 | $24.40 | $24.40 | 6.00 | $24.40 | 10/17 04:00 | |
| VEFA | $81.00 | -0.07% | $81.00 | $81.00 | $81.00 | 6.00 | $81.76 | 10/17 04:00 | |
| MYHE | $23.69 | -0.17% | $23.69 | $23.69 | $23.69 | 6.00 | $23.74 | 10/17 04:00 | |
| TXCA | $50.26 | +0.10% | $50.26 | $50.26 | $50.26 | 6.00 | $50.21 | 10/17 04:00 | |
| NUIF | $25.03 | +2.02% | $25.03 | $25.03 | $25.03 | 6.00 | $24.79 | 10/17 04:00 | |
| SPAQ | $92.88 | -0.11% | $92.88 | $92.88 | $92.88 | 6.00 | $92.84 | 10/17 04:00 | |
| VMSD | $25.17 | +0.08% | $25.17 | $25.17 | $25.17 | 6.00 | $25.17 | 10/17 04:00 | |
| BTOT | $47.63 | 0.00% | $47.63 | $47.63 | $47.63 | 5.54 | $47.69 | 10/17 04:00 | |
| JHAC | $15.63 | -0.51% | $15.63 | $15.63 | $15.63 | 5.00 | $15.71 | 10/17 04:00 | |
| KDVD | $27.93 | -0.27% | $27.93 | $27.93 | $27.93 | 5.00 | $28.18 | 10/17 04:00 | |
| CCRP | $18.86 | -0.04% | $18.86 | $18.86 | $18.86 | 4.00 | $18.89 | 10/17 04:00 | |
| HQGO | $66.86 | -1.77% | $66.86 | $66.86 | $66.86 | 3.02 | $67.43 | 10/17 04:00 | |
| JPND | $48.93 | +1.86% | $48.93 | $48.93 | $48.93 | 3.00 | $48.29 | 10/17 04:00 | |
| DWUS | $58.40 | -1.68% | $58.40 | $58.40 | $58.40 | 1.13 | $59.04 | 10/17 04:00 | |
| ZTEST | $7,616.15 | 0.00% | $7,616.15 | $7,616.15 | $7,616.15 | 0.00 | $— | 10/17 04:00 | |
| ZTST | $12,345.00 | 0.00% | $12,345.00 | $12,345.00 | $12,345.00 | 0.00 | $— | 10/17 04:00 | |
| ZBZX | $25.00 | 0.00% | $25.00 | $25.00 | $25.00 | 0.00 | $— | 10/17 04:00 |