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 |
|---|---|---|---|---|---|---|---|---|---|
| EQTY | $29.51 | +0.23% | $29.51 | $29.60 | $29.49 | 37.8K | $29.56 | 10/13 04:00 | |
| PANG | $39.19 | -7.34% | $42.90 | $42.90 | $38.15 | 37.8K | $39.67 | 10/13 04:00 | |
| DPU | $1.52 | +3.40% | $1.52 | $1.58 | $1.49 | 37.7K | $1.51 | 10/13 04:00 | |
| SCNX | $3.91 | +3.99% | $3.79 | $3.91 | $3.58 | 37.7K | $3.77 | 10/13 04:00 | |
| PFD | $10.55 | -0.28% | $10.59 | $10.65 | $10.53 | 37.6K | $10.58 | 10/13 04:00 | |
| WDCC | $9.22 | -4.96% | $9.35 | $9.46 | $9.19 | 37.6K | $9.25 | 10/13 04:00 | |
| HYDR | $40.50 | -5.06% | $41.79 | $41.79 | $40.14 | 37.5K | $40.66 | 10/13 04:00 | |
| ELVR | $31.27 | -6.96% | $32.83 | $32.83 | $30.68 | 37.5K | $31.45 | 10/13 04:00 | |
| KOMP | $65.26 | -1.64% | $66.25 | $66.25 | $65.21 | 37.5K | $65.43 | 10/13 04:00 | |
| MST | $14.48 | -2.10% | $14.70 | $15.45 | $14.20 | 37.4K | $14.78 | 10/13 04:00 | |
| CHAD | $9.57 | -1.85% | $9.86 | $9.87 | $9.51 | 37.4K | $9.79 | 10/13 04:00 | |
| BRKU | $23.71 | +0.69% | $23.65 | $23.77 | $23.54 | 37.4K | $23.69 | 10/13 04:00 | |
| WNW | $2.06 | -3.74% | $2.22 | $2.23 | $2.03 | 37.4K | $2.13 | 10/13 04:00 | |
| ACNB | $62.71 | +0.67% | $62.12 | $63.00 | $62.03 | 37.4K | $62.71 | 10/13 04:00 | |
| BITW | $53.58 | +0.64% | $53.57 | $53.95 | $53.27 | 37.3K | $53.56 | 10/13 04:00 | |
| JUNS | $3.04 | +6.67% | $2.89 | $3.04 | $2.76 | 37.2K | $2.88 | 10/13 04:00 | |
| BSJU | $25.09 | +0.04% | $25.07 | $25.17 | $25.05 | 37.2K | $25.10 | 10/13 04:00 | |
| BME | $44.35 | +0.93% | $44.35 | $44.44 | $43.95 | 37.2K | $44.29 | 10/13 04:00 | |
| BCIC | $6.95 | +0.29% | $6.96 | $7.00 | $6.90 | 37.2K | $6.95 | 10/13 04:00 | |
| BTDL | $10.00 | -7.93% | $10.45 | $10.94 | $9.81 | 37.1K | $10.19 | 10/13 04:00 | |
| TANH | $17.27 | +1.53% | $16.10 | $17.44 | $16.10 | 37.1K | $16.93 | 10/13 04:00 | |
| EOT | $15.25 | +0.13% | $15.33 | $15.39 | $15.21 | 37.1K | $15.27 | 10/13 04:00 | |
| CQTM | $20.54 | -5.13% | $21.53 | $21.53 | $20.54 | 37.1K | $20.78 | 10/13 04:00 | |
| GAIA | $1.26 | -5.26% | $1.34 | $1.35 | $1.26 | 37.1K | $1.30 | 10/13 04:00 | |
| ORR | $38.61 | +0.23% | $38.55 | $38.66 | $38.50 | 37.0K | $38.56 | 10/13 04:00 | |
| METCB | $4.29 | -3.81% | $4.35 | $4.51 | $4.15 | 37.0K | $4.32 | 10/13 04:00 | |
| CHARR | $0.19 | +0.64% | $0.15 | $0.19 | $0.14 | 37.0K | $0.15 | 10/13 04:00 | |
| COHQ | $27.13 | +15.08% | $25.00 | $27.70 | $24.96 | 37.0K | $26.47 | 10/13 04:00 | |
| DXST | $1.81 | -2.69% | $1.88 | $1.93 | $1.77 | 37.0K | $1.82 | 10/13 04:00 | |
| BRFH | $0.75 | -5.52% | $0.78 | $0.78 | $0.65 | 37.0K | $0.77 | 10/13 04:00 | |
| KLAG | $25.76 | -5.32% | $26.51 | $26.51 | $25.56 | 36.9K | $25.87 | 10/13 04:00 | |
| CARL | $14.78 | +2.50% | $14.63 | $14.95 | $14.60 | 36.9K | $14.72 | 10/13 04:00 | |
| MEME | $8.12 | -4.64% | $8.45 | $8.45 | $8.10 | 36.9K | $8.21 | 10/13 04:00 | |
| GDXW | $37.87 | -1.05% | $37.83 | $37.98 | $37.57 | 36.8K | $37.85 | 10/13 04:00 | |
| BSEM | $2.44 | -1.21% | $2.46 | $2.50 | $2.37 | 36.8K | $2.43 | 10/13 04:00 | |
| METG | $21.01 | +6.98% | $20.05 | $21.45 | $20.05 | 36.7K | $21.04 | 10/13 04:00 | |
| ONEZ | $28.29 | -0.14% | $28.31 | $28.38 | $28.29 | 36.7K | $28.34 | 10/13 04:00 | |
| ROUS | $68.11 | +0.07% | $68.17 | $68.24 | $68.02 | 36.7K | $68.10 | 10/13 04:00 | |
| PAPI | $26.93 | +0.86% | $26.81 | $26.93 | $26.74 | 36.7K | $26.84 | 10/13 04:00 | |
| PFLD | $19.20 | 0.00% | $19.20 | $19.20 | $19.14 | 36.6K | $19.16 | 10/13 04:00 | |
| GNT | $8.61 | +0.47% | $8.57 | $8.65 | $8.55 | 36.6K | $8.58 | 10/13 04:00 | |
| DSCO | $24.31 | -0.08% | $24.21 | $24.39 | $24.21 | 36.6K | $24.34 | 10/13 04:00 | |
| FCNCN | $22.90 | -1.34% | $23.29 | $23.29 | $22.71 | 36.6K | $23.05 | 10/13 04:00 | |
| BNH | $14.16 | -1.39% | $14.27 | $14.30 | $14.12 | 36.5K | $14.18 | 10/13 04:00 | |
| MKDW | $0.92 | -9.51% | $1.03 | $1.08 | $0.91 | 36.5K | $0.98 | 10/13 04:00 | |
| BARK | $8.04 | +0.25% | $8.10 | $8.11 | $8.01 | 36.5K | $8.07 | 10/13 04:00 | |
| LQTI | $18.04 | +0.11% | $18.04 | $18.05 | $18.00 | 36.5K | $18.03 | 10/13 04:00 | |
| XYF | $5.06 | -1.75% | $5.15 | $5.22 | $5.03 | 36.4K | $5.10 | 10/13 04:00 | |
| BOEU | $24.31 | -0.84% | $24.74 | $24.78 | $24.07 | 36.4K | $24.48 | 10/13 04:00 | |
| MYND | $0.28 | -5.90% | $0.29 | $0.29 | $0.28 | 36.4K | $0.28 | 10/13 04:00 |