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 |
|---|---|---|---|---|---|---|---|---|---|
| CEPV | $10.20 | -0.24% | $10.21 | $10.21 | $10.20 | 46.6K | $10.20 | 10/13 04:00 | |
| MISL | $42.16 | -0.19% | $42.34 | $42.47 | $42.07 | 46.6K | $42.25 | 10/13 04:00 | |
| EDGH | $33.92 | 0.00% | $33.89 | $33.97 | $33.88 | 46.6K | $33.93 | 10/13 04:00 | |
| RCMT | $40.99 | -0.94% | $41.91 | $42.00 | $40.65 | 46.4K | $41.22 | 10/13 04:00 | |
| ADV | $30.80 | +1.72% | $30.29 | $31.44 | $30.29 | 46.4K | $30.97 | 10/13 04:00 | |
| EWJV | $47.74 | -0.17% | $47.90 | $47.90 | $47.70 | 46.4K | $47.78 | 10/13 04:00 | |
| TRAK | $7.63 | -2.93% | $7.81 | $7.88 | $7.61 | 46.4K | $7.70 | 10/13 04:00 | |
| SABA | $7.70 | -0.26% | $7.75 | $7.75 | $7.68 | 46.4K | $7.71 | 10/13 04:00 | |
| AGIX | $47.67 | -1.65% | $48.48 | $48.48 | $47.55 | 46.3K | $47.80 | 10/13 04:00 | |
| PHIO | $0.92 | -5.80% | $0.99 | $0.99 | $0.91 | 46.3K | $0.95 | 10/13 04:00 | |
| TRVG | $4.24 | +1.19% | $4.19 | $4.28 | $4.18 | 46.2K | $4.22 | 10/13 04:00 | |
| EXI | $189.42 | -0.18% | $189.52 | $190.43 | $189.37 | 46.2K | $189.76 | 10/13 04:00 | |
| OCG | $1.64 | -11.14% | $1.69 | $1.83 | $1.62 | 46.1K | $1.73 | 10/13 04:00 | |
| FLTW | $110.12 | -0.33% | $111.31 | $111.31 | $110.10 | 46.1K | $110.67 | 10/13 04:00 | |
| TSMU | $73.63 | -3.50% | $77.19 | $77.19 | $73.50 | 46.1K | $74.60 | 10/13 04:00 | |
| FNDC | $49.50 | -0.48% | $49.55 | $49.65 | $49.44 | 46.1K | $49.53 | 10/13 04:00 | |
| FRAF | $63.61 | +1.61% | $62.56 | $63.90 | $62.05 | 46.1K | $63.05 | 10/13 04:00 | |
| JSTC | $22.75 | -0.21% | $22.85 | $23.01 | $22.68 | 46.0K | $22.78 | 10/13 04:00 | |
| TTRX | $11.11 | -7.42% | $11.72 | $11.99 | $11.03 | 46.0K | $11.40 | 10/13 04:00 | |
| QXOpB | $34.69 | -1.95% | $35.37 | $35.37 | $34.27 | 45.9K | $34.58 | 10/13 04:00 | |
| SLSN | $1.00 | -1.96% | $1.02 | $1.09 | $0.88 | 45.9K | $0.99 | 10/13 04:00 | |
| DOMH | $2.13 | -1.84% | $2.17 | $2.17 | $2.13 | 45.9K | $2.15 | 10/13 04:00 | |
| PLCI | $9.92 | — | $9.92 | $9.92 | $9.92 | 45.9K | $9.92 | 10/13 04:00 | |
| QNBC | $46.21 | -0.09% | $46.30 | $46.48 | $46.13 | 45.9K | $46.29 | 10/13 04:00 | |
| FOA | $12.18 | -4.99% | $12.66 | $13.01 | $12.15 | 45.8K | $12.39 | 10/13 04:00 | |
| VGI | $6.71 | +0.15% | $6.69 | $6.74 | $6.69 | 45.8K | $6.71 | 10/13 04:00 | |
| PCYO | $11.25 | +1.26% | $11.23 | $11.32 | $11.08 | 45.7K | $11.23 | 10/13 04:00 | |
| FLTB | $49.19 | +0.08% | $49.13 | $49.19 | $49.09 | 45.7K | $49.14 | 10/13 04:00 | |
| AIOK | $6.20 | -28.73% | $7.60 | $7.73 | $6.05 | 45.6K | $6.78 | 10/13 04:00 | |
| KITTW | $0.01 | — | $0.01 | $0.01 | $0.01 | 45.6K | $0.01 | 10/13 04:00 | |
| ISOU | $9.03 | -2.80% | $9.23 | $9.34 | $8.96 | 45.6K | $9.05 | 10/13 04:00 | |
| LINT | $112.94 | -6.55% | $115.32 | $116.41 | $111.40 | 45.5K | $113.30 | 10/13 04:00 | |
| XSOE | $46.28 | -1.07% | $46.52 | $46.52 | $46.28 | 45.5K | $46.46 | 10/13 04:00 | |
| JXG | $7.80 | +9.09% | $7.50 | $8.19 | $7.00 | 45.5K | $7.51 | 10/13 04:00 | |
| GTIM | $1.44 | -1.37% | $1.43 | $1.46 | $1.38 | 45.2K | $1.42 | 10/13 04:00 | |
| ZECP | $38.09 | +0.46% | $38.02 | $38.09 | $38.00 | 45.2K | $38.05 | 10/13 04:00 | |
| NWFL | $33.95 | +1.25% | $33.49 | $34.15 | $33.49 | 45.2K | $33.95 | 10/13 04:00 | |
| BYLD | $21.59 | +0.09% | $21.58 | $21.61 | $21.55 | 45.2K | $21.59 | 10/13 04:00 | |
| OESX | $25.43 | -1.57% | $25.64 | $26.76 | $24.54 | 45.1K | $25.36 | 10/13 04:00 | |
| AEMD | $5.86 | -3.14% | $6.01 | $6.05 | $5.82 | 45.1K | $5.90 | 10/13 04:00 | |
| ISPC | $1.08 | -4.42% | $1.12 | $1.13 | $1.06 | 45.1K | $1.09 | 10/13 04:00 | |
| PDBA | $38.00 | +0.45% | $37.91 | $38.04 | $37.81 | 45.1K | $37.98 | 10/13 04:00 | |
| QBSF | $27.64 | -0.09% | $27.63 | $27.65 | $27.61 | 45.0K | $27.61 | 10/13 04:00 | |
| BKHA | $13.00 | +12.75% | $11.95 | $23.00 | $11.95 | 45.0K | $14.08 | 10/13 04:00 | |
| FGRU | $7.23 | -0.69% | $7.29 | $7.47 | $7.11 | 44.9K | $7.25 | 10/13 04:00 | |
| VCHY | $72.80 | +0.06% | $72.83 | $72.90 | $72.74 | 44.9K | $72.78 | 10/13 04:00 | |
| DRMA | $0.89 | -12.78% | $1.00 | $1.01 | $0.89 | 44.9K | $0.93 | 10/13 04:00 | |
| PBOG | $36.50 | +1.35% | $36.38 | $36.60 | $36.38 | 44.9K | $36.52 | 10/13 04:00 | |
| UOCT | $42.90 | -0.02% | $42.89 | $42.92 | $42.84 | 44.8K | $42.89 | 10/13 04:00 | |
| PCMM | $49.90 | +0.12% | $49.89 | $50.02 | $49.69 | 44.8K | $49.89 | 10/13 04:00 |