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 |
|---|---|---|---|---|---|---|---|---|---|
| OCTW | $42.37 | 0.00% | $42.47 | $42.47 | $42.34 | 40.5K | $42.38 | 10/13 04:00 | |
| RFpE | $15.35 | -0.32% | $15.30 | $15.41 | $15.26 | 40.5K | $15.34 | 10/13 04:00 | |
| CNXT | $42.36 | -3.20% | $42.59 | $42.59 | $42.25 | 40.5K | $42.40 | 10/13 04:00 | |
| IBII | $24.54 | +0.08% | $24.55 | $24.55 | $24.49 | 40.4K | $24.52 | 10/13 04:00 | |
| PHO | $68.79 | +0.29% | $68.59 | $69.08 | $68.47 | 40.4K | $68.85 | 10/13 04:00 | |
| AEYE | $7.06 | +1.80% | $6.89 | $7.09 | $6.73 | 40.4K | $6.93 | 10/13 04:00 | |
| SOUNW | $0.40 | +19.58% | $0.39 | $0.42 | $0.36 | 40.3K | $0.39 | 10/13 04:00 | |
| FBRTpE | $17.61 | -0.79% | $17.61 | $17.89 | $17.41 | 40.3K | $17.50 | 10/13 04:00 | |
| NMT | $10.18 | 0.00% | $10.24 | $10.24 | $10.11 | 40.3K | $10.17 | 10/13 04:00 | |
| JSMD | $90.19 | -1.37% | $91.34 | $91.34 | $90.19 | 40.3K | $90.49 | 10/13 04:00 | |
| NXTT | $5.05 | -4.72% | $5.14 | $5.40 | $4.72 | 40.3K | $5.09 | 10/13 04:00 | |
| PSQA | $20.61 | -0.24% | $20.60 | $20.61 | $20.55 | 40.2K | $20.60 | 10/13 04:00 | |
| CMBS | $47.43 | +0.04% | $47.41 | $47.44 | $47.20 | 40.2K | $47.38 | 10/13 04:00 | |
| DTW | $18.00 | -1.69% | $18.39 | $18.49 | $17.87 | 40.2K | $18.23 | 10/13 04:00 | |
| RCKY | $45.75 | +1.83% | $45.12 | $45.98 | $44.94 | 40.1K | $45.62 | 10/13 04:00 | |
| SNT | $1.45 | -4.61% | $1.53 | $1.53 | $1.45 | 40.1K | $1.47 | 10/13 04:00 | |
| LRCU | $48.20 | -6.13% | $49.98 | $50.00 | $47.98 | 40.0K | $48.74 | 10/13 04:00 | |
| ASRV | $4.17 | -5.01% | $4.35 | $4.50 | $4.17 | 40.0K | $4.35 | 10/13 04:00 | |
| CBOT | $23.78 | -1.27% | $23.76 | $23.78 | $23.70 | 40.0K | $23.74 | 10/13 04:00 | |
| DABS | $49.62 | -0.11% | $49.64 | $49.70 | $49.59 | 40.0K | $49.64 | 10/13 04:00 | |
| ATHpD | $14.93 | -0.99% | $15.08 | $15.23 | $14.93 | 40.0K | $15.03 | 10/13 04:00 | |
| SATLW | $0.28 | -5.08% | $0.38 | $0.39 | $0.26 | 40.0K | $0.29 | 10/13 04:00 | |
| PSApR | $13.92 | -0.43% | $13.88 | $13.98 | $13.82 | 39.9K | $13.93 | 10/13 04:00 | |
| PIT | $83.91 | +0.59% | $84.82 | $84.98 | $83.90 | 39.8K | $84.32 | 10/13 04:00 | |
| NVR | $5,749.96 | -2.53% | $5,908.00 | $5,933.86 | $5,726.34 | 39.8K | $5,788.90 | 10/13 04:00 | |
| FRTT | $0.75 | -1.51% | $0.76 | $0.77 | $0.75 | 39.8K | $0.76 | 10/13 04:00 | |
| JYD | $0.93 | +1.04% | $0.95 | $1.00 | $0.93 | 39.8K | $0.99 | 10/13 04:00 | |
| NMTC | $1.08 | -4.02% | $1.10 | $1.11 | $1.05 | 39.7K | $1.08 | 10/13 04:00 | |
| CODA | $10.07 | -1.76% | $10.19 | $10.19 | $10.00 | 39.7K | $10.08 | 10/13 04:00 | |
| RWTpA | $17.01 | -6.92% | $18.66 | $18.66 | $16.66 | 39.6K | $17.38 | 10/13 04:00 | |
| PBEU | $32.31 | +0.24% | $32.38 | $32.47 | $32.28 | 39.6K | $32.39 | 10/13 04:00 | |
| SPEU | $53.02 | -0.21% | $53.16 | $53.19 | $53.02 | 39.6K | $53.10 | 10/13 04:00 | |
| CITR | $2.86 | -3.05% | $2.95 | $3.05 | $2.83 | 39.6K | $2.97 | 10/13 04:00 | |
| EVMO | $48.21 | -0.20% | $48.19 | $48.28 | $48.19 | 39.6K | $48.27 | 10/13 04:00 | |
| PRAM | $23.71 | -5.61% | $24.15 | $24.26 | $23.70 | 39.6K | $24.13 | 10/13 04:00 | |
| AFLG | $45.24 | 0.00% | $45.32 | $45.35 | $45.21 | 39.6K | $45.27 | 10/13 04:00 | |
| QBF | $18.45 | +0.20% | $18.40 | $18.49 | $18.33 | 39.6K | $18.43 | 10/13 04:00 | |
| QREDr | $0.21 | — | $0.21 | $0.25 | $0.21 | 39.5K | $0.22 | 10/13 04:00 | |
| VTP | $72.47 | -0.01% | $72.35 | $72.59 | $72.35 | 39.5K | $72.45 | 10/13 04:00 | |
| RNRpG | $14.04 | -0.43% | $14.01 | $14.38 | $13.94 | 39.5K | $13.99 | 10/13 04:00 | |
| PEO | $29.18 | +1.11% | $29.15 | $29.37 | $29.11 | 39.5K | $29.19 | 10/13 04:00 | |
| BNDS | $48.26 | -0.11% | $48.32 | $48.38 | $48.19 | 39.4K | $48.31 | 10/13 04:00 | |
| SPGP | $122.34 | +0.02% | $122.48 | $122.88 | $122.34 | 39.3K | $122.58 | 10/13 04:00 | |
| INAB | $1.23 | -8.21% | $1.36 | $1.36 | $1.23 | 39.3K | $1.29 | 10/13 04:00 | |
| UTHY | $36.87 | +0.10% | $36.79 | $36.87 | $36.79 | 39.3K | $36.83 | 10/13 04:00 | |
| SETH | $32.09 | -1.65% | $32.09 | $32.19 | $31.92 | 39.3K | $32.10 | 10/13 04:00 | |
| AVMC | $78.00 | -0.15% | $77.95 | $78.17 | $77.88 | 39.2K | $78.02 | 10/13 04:00 | |
| OKTG | $66.99 | -4.62% | $71.67 | $71.67 | $66.58 | 39.2K | $69.22 | 10/13 04:00 | |
| ELPW | $2.55 | -5.90% | $2.63 | $2.73 | $2.50 | 39.2K | $2.57 | 10/13 04:00 | |
| RFL | $1.52 | -5.00% | $1.58 | $1.63 | $1.50 | 39.2K | $1.56 | 10/13 04:00 |