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 12602 个
| 标的 | 收盘 | 涨跌 | 开盘 | 最高 | 最低 | 成交量 | VWAP | 更新时间 | 7d走势 |
|---|---|---|---|---|---|---|---|---|---|
| PRK | $176.92 | +0.24% | $176.42 | $178.18 | $176.30 | 49.8K | $177.12 | 10/13 04:00 | |
| VSA | $1.94 | 0.00% | $1.95 | $2.02 | $1.90 | 49.8K | $1.96 | 10/13 04:00 | |
| PBUS | $78.05 | -0.04% | $78.19 | $78.19 | $77.95 | 49.6K | $78.04 | 10/13 04:00 | |
| PKOH | $48.32 | -1.45% | $49.02 | $49.16 | $48.25 | 49.6K | $48.59 | 10/13 04:00 | |
| SPYT | $17.18 | +0.06% | $17.19 | $17.19 | $17.16 | 49.4K | $17.17 | 10/13 04:00 | |
| PNI | $6.08 | +0.41% | $6.08 | $6.16 | $6.07 | 49.4K | $6.10 | 10/13 04:00 | |
| SNES | $0.65 | -3.27% | $0.65 | $0.76 | $0.63 | 49.3K | $0.66 | 10/13 04:00 | |
| COSO | $26.78 | +0.41% | $26.50 | $26.99 | $26.50 | 49.3K | $26.85 | 10/13 04:00 | |
| ILCG | $118.27 | -0.77% | $119.02 | $119.02 | $118.14 | 49.3K | $118.33 | 10/13 04:00 | |
| FTRB | $24.06 | +0.21% | $24.12 | $24.12 | $24.04 | 49.2K | $24.07 | 10/13 04:00 | |
| TSMG | $41.25 | -3.46% | $42.85 | $42.85 | $41.21 | 49.2K | $41.93 | 10/13 04:00 | |
| MAKO | $9.19 | -1.82% | $9.22 | $9.27 | $9.11 | 49.2K | $9.20 | 10/13 04:00 | |
| DLTH | $4.00 | +2.56% | $3.91 | $4.07 | $3.91 | 49.1K | $4.01 | 10/13 04:00 | |
| WIA | $7.60 | 0.00% | $7.60 | $7.61 | $7.57 | 49.1K | $7.60 | 10/13 04:00 | |
| CPLB | $20.06 | +0.08% | $20.04 | $20.08 | $20.03 | 49.1K | $20.07 | 10/13 04:00 | |
| FRMM | $4.37 | -2.46% | $4.47 | $4.50 | $4.33 | 49.0K | $4.39 | 10/13 04:00 | |
| DXpD | $25.18 | +0.22% | $25.18 | $25.20 | $25.08 | 49.0K | $25.16 | 10/13 04:00 | |
| VCR | $376.11 | -0.56% | $377.42 | $378.02 | $375.78 | 48.9K | $376.78 | 10/13 04:00 | |
| USIO | $2.74 | -1.44% | $2.80 | $2.98 | $2.71 | 48.9K | $2.76 | 10/13 04:00 | |
| VGSR | $10.67 | +0.15% | $10.60 | $10.97 | $10.60 | 48.9K | $10.65 | 10/13 04:00 | |
| FLXS | $87.19 | +2.37% | $85.17 | $88.51 | $84.50 | 48.9K | $87.37 | 10/13 04:00 | |
| PXF | $75.69 | -0.26% | $75.87 | $75.87 | $75.56 | 48.8K | $75.69 | 10/13 04:00 | |
| TGRT | $47.75 | -0.67% | $48.01 | $48.01 | $47.71 | 48.8K | $47.80 | 10/13 04:00 | |
| MDIV | $15.95 | +0.63% | $15.91 | $15.96 | $15.88 | 48.8K | $15.92 | 10/13 04:00 | |
| PCB | $27.98 | +0.90% | $27.63 | $28.15 | $27.38 | 48.8K | $27.96 | 10/13 04:00 | |
| KEYpJ | $18.59 | -1.48% | $18.80 | $18.90 | $18.56 | 48.7K | $18.76 | 10/13 04:00 | |
| VRCA | $4.01 | -2.43% | $4.20 | $4.20 | $4.00 | 48.7K | $4.06 | 10/13 04:00 | |
| NRC | $20.41 | +0.39% | $20.43 | $20.59 | $20.11 | 48.7K | $20.44 | 10/13 04:00 | |
| CRWS | $2.43 | +1.67% | $2.40 | $2.44 | $2.34 | 48.6K | $2.39 | 10/13 04:00 | |
| AUSF | $49.39 | +0.53% | $49.26 | $49.42 | $49.23 | 48.6K | $49.34 | 10/13 04:00 | |
| NVII | $24.61 | -1.18% | $24.90 | $24.91 | $24.45 | 48.6K | $24.60 | 10/13 04:00 | |
| FVCB | $17.54 | +0.98% | $17.31 | $17.61 | $17.31 | 48.5K | $17.53 | 10/13 04:00 | |
| PIEQ | $35.49 | -0.28% | $35.62 | $35.72 | $35.33 | 48.5K | $35.50 | 10/13 04:00 | |
| CVV | $4.08 | -2.39% | $4.10 | $4.28 | $4.06 | 48.5K | $4.15 | 10/13 04:00 | |
| APIE | $38.40 | -0.41% | $38.55 | $38.65 | $38.40 | 48.4K | $38.54 | 10/13 04:00 | |
| EZA | $63.77 | -0.05% | $63.60 | $63.84 | $63.47 | 48.4K | $63.67 | 10/13 04:00 | |
| ESUM | $30.91 | -0.48% | $31.07 | $31.07 | $30.87 | 48.4K | $30.92 | 10/13 04:00 | |
| QFLR | $36.40 | -0.57% | $36.49 | $36.50 | $36.33 | 48.4K | $36.37 | 10/13 04:00 | |
| XNTK | $379.54 | -1.58% | $383.99 | $383.99 | $378.81 | 48.3K | $379.81 | 10/13 04:00 | |
| QUBX | $18.70 | -13.93% | $21.39 | $21.39 | $18.70 | 48.3K | $19.46 | 10/13 04:00 | |
| EYLD | $48.34 | -0.14% | $48.26 | $48.42 | $48.17 | 48.2K | $48.41 | 10/13 04:00 | |
| INTZ | $0.64 | -3.19% | $0.68 | $0.68 | $0.63 | 48.2K | $0.66 | 10/13 04:00 | |
| SOJE | $15.70 | +0.71% | $15.54 | $15.79 | $15.54 | 48.2K | $15.64 | 10/13 04:00 | |
| AGD | $11.32 | +0.53% | $11.28 | $11.32 | $11.24 | 48.2K | $11.27 | 10/13 04:00 | |
| CEPI | $30.67 | -0.36% | $30.92 | $30.92 | $30.64 | 48.2K | $30.74 | 10/13 04:00 | |
| WEEI | $25.53 | +0.71% | $25.50 | $25.65 | $25.47 | 48.2K | $25.52 | 10/13 04:00 | |
| LST | $48.16 | +0.06% | $48.20 | $48.23 | $48.07 | 48.2K | $48.22 | 10/13 04:00 | |
| IAF | $12.59 | +0.48% | $12.54 | $12.66 | $12.53 | 48.2K | $12.60 | 10/13 04:00 | |
| PFAI | $2.61 | -14.43% | $2.97 | $2.97 | $2.60 | 48.2K | $2.78 | 10/13 04:00 | |
| ETB | $15.58 | -0.26% | $15.60 | $15.63 | $15.49 | 48.1K | $15.58 | 10/13 04:00 |