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 |
|---|---|---|---|---|---|---|---|---|---|
| RKTO | $0.65 | +0.50% | $0.66 | $0.68 | $0.65 | 111.3K | $0.66 | 10/10 04:00 | |
| WFCpC | $15.51 | -0.06% | $15.49 | $15.56 | $15.44 | 111.2K | $15.52 | 10/10 04:00 | |
| DPG | $13.01 | +0.77% | $12.86 | $13.08 | $12.86 | 111.0K | $12.99 | 10/10 04:00 | |
| TDF | $9.70 | +3.08% | $9.50 | $9.78 | $9.40 | 111.0K | $9.62 | 10/10 04:00 | |
| KREFpA | $18.20 | -0.63% | $18.23 | $18.38 | $17.99 | 111.0K | $18.20 | 10/10 04:00 | |
| PSBD | $9.62 | -0.72% | $9.72 | $9.81 | $9.57 | 110.8K | $9.66 | 10/10 04:00 | |
| TECX | $23.33 | +2.55% | $22.74 | $23.61 | $22.74 | 110.7K | $23.29 | 10/10 04:00 | |
| FLBR | $27.18 | +2.07% | $26.99 | $27.26 | $26.88 | 110.5K | $27.11 | 10/10 04:00 | |
| RIV | $10.25 | 0.00% | $10.25 | $10.35 | $10.20 | 110.4K | $10.25 | 10/10 04:00 | |
| IBHI | $22.86 | +0.18% | $22.80 | $22.87 | $22.80 | 110.4K | $22.83 | 10/10 04:00 | |
| AQB | $1.05 | +7.78% | $0.98 | $1.09 | $0.98 | 110.4K | $1.05 | 10/10 04:00 | |
| NIU | $1.97 | +4.79% | $1.89 | $1.98 | $1.89 | 110.4K | $1.93 | 10/10 04:00 | |
| PFIS | $67.25 | -2.63% | $69.00 | $69.00 | $66.94 | 110.2K | $67.51 | 10/10 04:00 | |
| COFpJ | $15.93 | -0.06% | $15.95 | $16.00 | $15.81 | 110.2K | $15.89 | 10/10 04:00 | |
| GOU | $26.16 | +2.12% | $26.10 | $26.56 | $26.00 | 110.2K | $26.21 | 10/10 04:00 | |
| XWEL | $0.82 | -10.60% | $0.94 | $0.95 | $0.82 | 110.2K | $0.88 | 10/10 04:00 | |
| AOMR | $7.26 | -0.14% | $7.26 | $7.26 | $7.16 | 110.2K | $7.21 | 10/10 04:00 | |
| JDVL | $31.98 | +1.01% | $31.89 | $32.00 | $31.78 | 110.0K | $31.91 | 10/10 04:00 | |
| TR | $37.48 | -0.29% | $37.46 | $37.82 | $37.13 | 109.9K | $37.51 | 10/10 04:00 | |
| PGC | $43.37 | -0.66% | $43.51 | $43.61 | $43.17 | 109.9K | $43.41 | 10/10 04:00 | |
| TTRX | $12.00 | +5.36% | $11.34 | $12.00 | $11.30 | 109.8K | $11.73 | 10/10 04:00 | |
| VEEAW | $0.04 | +19.40% | $0.04 | $0.05 | $0.04 | 109.5K | $0.04 | 10/10 04:00 | |
| TFCpR | $16.80 | 0.00% | $16.75 | $16.82 | $16.55 | 109.4K | $16.68 | 10/10 04:00 | |
| AIOK | $8.70 | — | $10.69 | $10.95 | $5.78 | 109.4K | $7.56 | 10/10 04:00 | |
| AFMC | $40.36 | +0.15% | $40.35 | $40.52 | $40.12 | 109.4K | $40.40 | 10/10 04:00 | |
| AGM | $203.90 | -1.71% | $207.54 | $208.85 | $203.75 | 109.4K | $205.31 | 10/10 04:00 | |
| QLTA | $45.09 | -0.04% | $45.06 | $45.12 | $45.02 | 109.4K | $45.11 | 10/10 04:00 | |
| HSCS | $3.18 | +4.61% | $3.25 | $3.44 | $3.15 | 109.3K | $3.27 | 10/10 04:00 | |
| MEGI | $13.75 | +2.00% | $13.50 | $13.77 | $13.50 | 109.3K | $13.68 | 10/10 04:00 | |
| PAC | $201.50 | +2.45% | $198.62 | $201.89 | $194.87 | 109.2K | $200.10 | 10/10 04:00 | |
| JOB | $0.21 | -0.44% | $0.21 | $0.22 | $0.21 | 109.2K | $0.21 | 10/10 04:00 | |
| THW | $12.28 | +2.25% | $12.01 | $12.30 | $12.01 | 109.2K | $12.14 | 10/10 04:00 | |
| SCEpM | $21.80 | +2.81% | $21.15 | $21.84 | $21.09 | 108.9K | $21.50 | 10/10 04:00 | |
| TPVG | $4.70 | -0.21% | $4.75 | $4.78 | $4.65 | 108.8K | $4.70 | 10/10 04:00 | |
| TWFG | $24.76 | -2.98% | $25.52 | $26.00 | $24.71 | 108.8K | $24.98 | 10/10 04:00 | |
| TELA | $1.11 | +5.71% | $1.04 | $1.16 | $1.01 | 108.7K | $1.07 | 10/10 04:00 | |
| TMB | $24.66 | -0.06% | $24.64 | $24.79 | $24.61 | 108.6K | $24.67 | 10/10 04:00 | |
| JMEE | $74.75 | +0.39% | $74.73 | $74.97 | $74.32 | 108.6K | $74.74 | 10/10 04:00 | |
| TOP | $14.92 | -4.73% | $15.66 | $15.90 | $14.90 | 108.5K | $15.27 | 10/10 04:00 | |
| CHRN | $18.59 | -2.31% | $19.13 | $19.46 | $18.21 | 108.2K | $18.62 | 10/10 04:00 | |
| PMO | $9.42 | +0.96% | $9.37 | $9.49 | $9.35 | 108.2K | $9.41 | 10/10 04:00 | |
| REA | $10.04 | +6.58% | $9.60 | $10.07 | $9.39 | 108.1K | $9.84 | 10/10 04:00 | |
| RWLC | $39.66 | +0.47% | $39.59 | $39.66 | $39.50 | 108.0K | $39.61 | 10/10 04:00 | |
| BEDY | $28.86 | +0.07% | $28.84 | $28.90 | $28.75 | 107.5K | $28.83 | 10/10 04:00 | |
| MAKO | $9.36 | +4.00% | $9.09 | $9.39 | $9.09 | 107.5K | $9.32 | 10/10 04:00 | |
| DLN | $99.11 | +0.35% | $98.73 | $99.19 | $98.73 | 107.5K | $99.02 | 10/10 04:00 | |
| NEU | $893.36 | -1.14% | $905.05 | $908.50 | $890.41 | 107.5K | $898.02 | 10/10 04:00 | |
| APYX | $2.59 | +9.75% | $2.38 | $2.62 | $2.38 | 107.4K | $2.50 | 10/10 04:00 | |
| EYLD | $48.41 | +1.04% | $48.24 | $48.80 | $48.02 | 107.4K | $48.30 | 10/10 04:00 | |
| PXED | $26.01 | -0.54% | $25.90 | $26.22 | $25.69 | 107.3K | $25.90 | 10/10 04:00 |