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 |
|---|---|---|---|---|---|---|---|---|---|
| PBIpB | $20.41 | -3.27% | $21.10 | $21.10 | $20.20 | 44.8K | $20.49 | 10/13 04:00 | |
| EUDA | $16.38 | -11.34% | $17.70 | $17.86 | $16.11 | 44.8K | $16.55 | 10/13 04:00 | |
| WEBL | $31.31 | -2.31% | $32.43 | $32.62 | $31.20 | 44.7K | $31.71 | 10/13 04:00 | |
| CMT | $23.47 | +0.86% | $23.31 | $23.73 | $23.31 | 44.7K | $23.53 | 10/13 04:00 | |
| VGMS | $49.60 | +0.08% | $49.50 | $49.64 | $49.50 | 44.7K | $49.57 | 10/13 04:00 | |
| ENOR | $35.29 | -0.20% | $35.43 | $35.48 | $35.15 | 44.6K | $35.31 | 10/13 04:00 | |
| CMSpC | $15.59 | -0.64% | $15.60 | $15.72 | $15.32 | 44.5K | $15.54 | 10/13 04:00 | |
| VATE | $6.99 | -3.19% | $7.09 | $7.16 | $6.92 | 44.5K | $7.01 | 10/13 04:00 | |
| QLDY | $40.85 | -0.85% | $41.19 | $41.19 | $40.79 | 44.5K | $40.89 | 10/13 04:00 | |
| HBB | $34.62 | -0.40% | $34.82 | $36.18 | $34.44 | 44.5K | $34.85 | 10/13 04:00 | |
| XES | $110.31 | -0.42% | $111.13 | $112.57 | $109.96 | 44.5K | $110.76 | 10/13 04:00 | |
| TSXU | $56.14 | -4.98% | $58.26 | $58.26 | $55.96 | 44.4K | $56.89 | 10/13 04:00 | |
| SKOR | $46.87 | +0.07% | $46.80 | $46.89 | $46.80 | 44.4K | $46.86 | 10/13 04:00 | |
| MAGX | $65.30 | +0.72% | $65.28 | $65.89 | $65.12 | 44.4K | $65.43 | 10/13 04:00 | |
| OILK | $58.33 | +2.01% | $57.95 | $58.61 | $57.95 | 44.4K | $58.27 | 10/13 04:00 | |
| MRT | $1.80 | -3.23% | $1.85 | $1.87 | $1.77 | 44.3K | $1.83 | 10/13 04:00 | |
| OTLY | $10.67 | +0.76% | $10.58 | $10.79 | $10.40 | 44.3K | $10.55 | 10/13 04:00 | |
| EGG | $4.17 | +3.47% | $4.09 | $4.39 | $3.90 | 44.3K | $4.21 | 10/13 04:00 | |
| AMTD | $0.42 | -18.35% | $0.46 | $0.50 | $0.42 | 44.3K | $0.45 | 10/13 04:00 | |
| KYLD | $20.14 | -0.85% | $20.42 | $20.42 | $20.07 | 44.3K | $20.14 | 10/13 04:00 | |
| ROM | $159.77 | -2.35% | $162.52 | $162.52 | $158.91 | 44.2K | $160.00 | 10/13 04:00 | |
| DWTX | $1.37 | -2.14% | $1.42 | $1.46 | $1.37 | 44.1K | $1.41 | 10/13 04:00 | |
| FIDI | $27.94 | +0.25% | $27.87 | $27.98 | $27.87 | 44.1K | $27.93 | 10/13 04:00 | |
| DJCO | $640.57 | -0.25% | $642.98 | $652.63 | $635.40 | 44.0K | $643.21 | 10/13 04:00 | |
| AXSpE | $17.10 | -0.75% | $17.14 | $17.23 | $17.05 | 44.0K | $17.13 | 10/13 04:00 | |
| CIMpB | $22.32 | -2.28% | $22.76 | $22.84 | $22.29 | 44.0K | $22.48 | 10/13 04:00 | |
| HUBCW | $0.01 | -1.23% | $0.01 | $0.01 | $0.01 | 43.9K | $0.01 | 10/13 04:00 | |
| KEYpK | $18.52 | -1.46% | $18.83 | $18.87 | $18.50 | 43.9K | $18.68 | 10/13 04:00 | |
| BWZ | $26.57 | -0.34% | $26.50 | $26.61 | $26.50 | 43.9K | $26.54 | 10/13 04:00 | |
| EFZ | $23.21 | +0.33% | $23.15 | $23.21 | $23.15 | 43.8K | $23.17 | 10/13 04:00 | |
| PPSI | $2.95 | -4.07% | $3.03 | $3.03 | $2.93 | 43.8K | $2.97 | 10/13 04:00 | |
| LILAP | $20.11 | +1.87% | $19.89 | $20.25 | $19.87 | 43.8K | $20.11 | 10/13 04:00 | |
| VTMX | $34.47 | +1.77% | $34.04 | $34.96 | $33.89 | 43.8K | $34.59 | 10/13 04:00 | |
| IG | $19.61 | -0.08% | $19.57 | $19.64 | $19.57 | 43.8K | $19.59 | 10/13 04:00 | |
| HCM | $13.68 | -2.98% | $14.00 | $14.00 | $13.58 | 43.8K | $13.74 | 10/13 04:00 | |
| CCEL | $4.50 | +3.21% | $4.75 | $4.89 | $4.48 | 43.8K | $4.60 | 10/13 04:00 | |
| LNSR | $6.22 | -2.35% | $6.38 | $6.38 | $6.17 | 43.8K | $6.28 | 10/13 04:00 | |
| BANCpF | $24.85 | +0.36% | $24.84 | $24.87 | $24.80 | 43.7K | $24.84 | 10/13 04:00 | |
| CSEX | $14.11 | -8.08% | $14.86 | $15.35 | $14.08 | 43.7K | $14.45 | 10/13 04:00 | |
| CELU | $1.47 | -5.77% | $1.56 | $1.57 | $1.46 | 43.7K | $1.49 | 10/13 04:00 | |
| FV | $74.60 | -0.47% | $75.30 | $75.30 | $74.51 | 43.7K | $74.71 | 10/13 04:00 | |
| COOT | $0.46 | +3.51% | $0.44 | $0.49 | $0.44 | 43.7K | $0.46 | 10/13 04:00 | |
| MCN | $5.34 | -0.37% | $5.34 | $5.35 | $5.31 | 43.6K | $5.33 | 10/13 04:00 | |
| HIFS | $292.45 | +1.43% | $290.85 | $294.78 | $286.30 | 43.6K | $292.24 | 10/13 04:00 | |
| MDST | $28.53 | +0.80% | $28.37 | $28.66 | $28.37 | 43.6K | $28.53 | 10/13 04:00 | |
| FACWW | $0.61 | -17.26% | $0.73 | $0.77 | $0.61 | 43.6K | $0.66 | 10/13 04:00 | |
| VCRE | $9.23 | +2.56% | $9.06 | $9.59 | $8.95 | 43.5K | $9.21 | 10/13 04:00 | |
| BTBD | $1.64 | -2.96% | $1.68 | $1.77 | $1.55 | 43.5K | $1.63 | 10/13 04:00 | |
| EVT | $28.08 | -0.14% | $28.08 | $28.16 | $28.01 | 43.5K | $28.11 | 10/13 04:00 | |
| FIGB | $40.98 | +0.24% | $40.95 | $41.02 | $40.88 | 43.4K | $40.94 | 10/13 04:00 |