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 12598 个
| 标的 | 收盘 | 涨跌 | 开盘 | 最高 | 最低 | 成交量 | VWAP | 更新时间 | 7d走势 |
|---|---|---|---|---|---|---|---|---|---|
| AGGY | $41.35 | +0.05% | $41.33 | $41.37 | $41.26 | 179.9K | $41.33 | 10/10 04:00 | |
| GIX | $10.00 | — | $10.00 | $10.00 | $10.00 | 179.8K | $10.00 | 10/10 04:00 | |
| FLD | $0.59 | +6.83% | $0.54 | $0.60 | $0.54 | 179.7K | $0.58 | 10/10 04:00 | |
| LVWR | $1.61 | +9.52% | $1.49 | $1.65 | $1.48 | 179.6K | $1.56 | 10/10 04:00 | |
| NBBK | $22.12 | -1.91% | $22.55 | $22.55 | $22.12 | 179.6K | $22.21 | 10/10 04:00 | |
| XTER | $9.79 | 0.00% | $9.79 | $9.79 | $9.79 | 179.5K | $9.79 | 10/10 04:00 | |
| IDVO | $41.58 | +0.75% | $41.45 | $41.62 | $41.45 | 179.4K | $41.54 | 10/10 04:00 | |
| BLTE | $154.49 | +1.29% | $152.73 | $155.99 | $152.17 | 179.3K | $154.20 | 10/10 04:00 | |
| NAN | $9.65 | +0.84% | $9.70 | $9.74 | $9.54 | 179.2K | $9.66 | 10/10 04:00 | |
| GDOT | $12.61 | -0.55% | $12.64 | $12.68 | $12.54 | 179.2K | $12.60 | 10/10 04:00 | |
| TONX | $3.22 | -0.62% | $3.26 | $3.32 | $3.18 | 179.2K | $3.26 | 10/10 04:00 | |
| QTI | $2.68 | +3.08% | $2.56 | $2.76 | $2.56 | 179.0K | $2.67 | 10/10 04:00 | |
| NXTS | $0.86 | -2.98% | $0.82 | $0.96 | $0.82 | 178.8K | $0.87 | 10/10 04:00 | |
| ASTE | $38.71 | -0.18% | $38.81 | $38.95 | $38.29 | 178.8K | $38.69 | 10/10 04:00 | |
| TCBK | $51.41 | -0.96% | $51.76 | $51.76 | $51.27 | 178.4K | $51.42 | 10/10 04:00 | |
| MESO | $14.29 | +3.93% | $13.93 | $14.38 | $13.93 | 178.2K | $14.25 | 10/10 04:00 | |
| CIGL | $0.33 | +0.03% | $0.33 | $0.34 | $0.31 | 177.9K | $0.32 | 10/10 04:00 | |
| BRTMU | $9.94 | +0.08% | $9.88 | $9.95 | $9.40 | 177.9K | $9.88 | 10/10 04:00 | |
| NCDL | $10.81 | -0.73% | $10.90 | $10.95 | $10.76 | 177.6K | $10.83 | 10/10 04:00 | |
| BDC | $109.15 | +1.12% | $108.46 | $109.82 | $107.01 | 177.6K | $109.12 | 10/10 04:00 | |
| SAMT | $42.39 | +0.86% | $42.26 | $42.41 | $42.12 | 177.5K | $42.34 | 10/10 04:00 | |
| VPG | $72.63 | +0.53% | $73.41 | $73.69 | $71.62 | 177.4K | $72.68 | 10/10 04:00 | |
| URTY | $67.40 | +1.37% | $66.91 | $68.12 | $66.43 | 177.3K | $67.28 | 10/10 04:00 | |
| SYFpA | $18.15 | +0.55% | $18.11 | $18.23 | $18.06 | 177.0K | $18.15 | 10/10 04:00 | |
| DDS | $642.24 | -1.01% | $645.30 | $656.00 | $615.67 | 177.0K | $628.04 | 10/10 04:00 | |
| MOO | $80.46 | -0.98% | $81.32 | $81.80 | $80.37 | 176.9K | $80.70 | 10/10 04:00 | |
| JHMM | $73.12 | +0.62% | $73.00 | $73.22 | $72.62 | 176.9K | $73.00 | 10/10 04:00 | |
| ANDG | $56.82 | +1.03% | $56.15 | $57.00 | $55.56 | 176.9K | $56.35 | 10/10 04:00 | |
| PSUS | $37.76 | +1.37% | $37.40 | $37.79 | $37.35 | 176.8K | $37.65 | 10/10 04:00 | |
| HCAI | $0.47 | -1.75% | $0.47 | $0.50 | $0.45 | 176.8K | $0.47 | 10/10 04:00 | |
| MLEC | $2.20 | -47.49% | $4.42 | $4.42 | $1.99 | 176.7K | $2.45 | 10/10 04:00 | |
| USBC | $0.51 | +1.84% | $0.49 | $0.54 | $0.49 | 176.6K | $0.51 | 10/10 04:00 | |
| SLSN | $1.02 | +21.98% | $0.83 | $1.16 | $0.80 | 176.6K | $1.03 | 10/10 04:00 | |
| FLX | $1.49 | -3.87% | $1.46 | $1.57 | $1.46 | 176.4K | $1.52 | 10/10 04:00 | |
| AOCT | $27.98 | +0.11% | $27.99 | $27.99 | $27.93 | 176.4K | $27.98 | 10/10 04:00 | |
| CEPU | $12.64 | -0.16% | $12.77 | $12.82 | $12.54 | 176.2K | $12.67 | 10/10 04:00 | |
| RONB | $25.03 | +1.42% | $25.16 | $25.20 | $24.86 | 176.1K | $24.96 | 10/10 04:00 | |
| TOYO | $4.37 | +0.23% | $4.47 | $4.47 | $4.35 | 175.3K | $4.39 | 10/10 04:00 | |
| XAR | $228.36 | +0.66% | $228.10 | $228.66 | $225.73 | 175.2K | $227.72 | 10/10 04:00 | |
| SOFA | $10.46 | +2.25% | $10.46 | $10.53 | $10.06 | 175.0K | $10.41 | 10/10 04:00 | |
| MSpO | $15.06 | -0.79% | $15.15 | $15.15 | $15.03 | 174.8K | $15.08 | 10/10 04:00 | |
| MIAC | $9.80 | -0.20% | $9.81 | $9.81 | $9.80 | 174.4K | $9.80 | 10/10 04:00 | |
| FSOL | $12.80 | -0.39% | $13.01 | $13.05 | $12.78 | 174.4K | $12.92 | 10/10 04:00 | |
| CPLB | $20.04 | -0.13% | $20.05 | $20.05 | $20.02 | 174.2K | $20.05 | 10/10 04:00 | |
| ACIC | $9.78 | -0.51% | $9.75 | $9.88 | $9.71 | 174.2K | $9.79 | 10/10 04:00 | |
| PVLA | $138.77 | +5.66% | $130.70 | $139.86 | $128.80 | 174.0K | $137.06 | 10/10 04:00 | |
| AVGG | $23.10 | +0.85% | $23.69 | $23.70 | $23.03 | 174.0K | $23.35 | 10/10 04:00 | |
| TFIN | $62.53 | -0.40% | $62.42 | $63.26 | $62.12 | 173.9K | $62.58 | 10/10 04:00 | |
| CEF | $41.67 | +1.88% | $41.68 | $41.83 | $41.63 | 173.8K | $41.71 | 10/10 04:00 | |
| XRXDW | $0.24 | -7.57% | $0.26 | $0.26 | $0.24 | 173.7K | $0.25 | 10/10 04:00 |