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 |
|---|---|---|---|---|---|---|---|---|---|
| FYC | $114.85 | -0.44% | $115.41 | $115.41 | $114.71 | 25.9K | $114.96 | 10/13 04:00 | |
| TMCR | $2.84 | -4.38% | $2.89 | $3.23 | $2.77 | 25.9K | $2.89 | 10/13 04:00 | |
| CCUP | $21.60 | -1.41% | $21.00 | $22.20 | $20.99 | 25.9K | $21.81 | 10/13 04:00 | |
| STBF | $24.96 | +0.02% | $24.97 | $24.97 | $24.95 | 25.9K | $24.96 | 10/13 04:00 | |
| ESCA | $18.60 | -0.21% | $18.64 | $18.99 | $18.43 | 25.9K | $18.58 | 10/13 04:00 | |
| XSW | $203.31 | -0.65% | $205.98 | $207.25 | $203.27 | 25.8K | $204.15 | 10/13 04:00 | |
| QVMT | $65.29 | -0.24% | $65.31 | $65.45 | $65.28 | 25.8K | $65.39 | 10/13 04:00 | |
| YRAM | $49.98 | -2.93% | $50.88 | $50.88 | $49.81 | 25.8K | $50.05 | 10/13 04:00 | |
| SPRU | $1.52 | -2.56% | $1.54 | $1.55 | $1.52 | 25.8K | $1.53 | 10/13 04:00 | |
| RSSS | $2.02 | +1.00% | $2.01 | $2.02 | $2.00 | 25.8K | $2.01 | 10/13 04:00 | |
| PINK | $38.48 | -0.12% | $38.61 | $38.61 | $38.30 | 25.7K | $38.37 | 10/13 04:00 | |
| MPDY | $24.59 | -0.66% | $24.57 | $24.74 | $24.55 | 25.7K | $24.60 | 10/13 04:00 | |
| CZFS | $78.90 | +1.09% | $77.45 | $79.24 | $77.45 | 25.7K | $78.52 | 10/13 04:00 | |
| RDIV | $57.38 | +0.33% | $57.37 | $57.52 | $57.16 | 25.7K | $57.31 | 10/13 04:00 | |
| ARMH | $11.00 | -3.34% | $11.18 | $11.18 | $10.93 | 25.7K | $10.96 | 10/13 04:00 | |
| FEMB | $28.88 | +0.10% | $28.92 | $29.11 | $28.77 | 25.7K | $28.87 | 10/13 04:00 | |
| NYAX | $44.30 | -2.84% | $45.37 | $45.37 | $44.16 | 25.7K | $44.66 | 10/13 04:00 | |
| BEEP | $2.74 | +0.37% | $2.73 | $2.84 | $2.68 | 25.7K | $2.77 | 10/13 04:00 | |
| CIG.C | $3.48 | -4.66% | $3.54 | $4.04 | $3.47 | 25.7K | $3.74 | 10/13 04:00 | |
| JOUL | $22.68 | -1.39% | $22.75 | $22.75 | $22.68 | 25.6K | $22.68 | 10/13 04:00 | |
| ROLR | $4.67 | +4.94% | $4.50 | $4.75 | $4.49 | 25.6K | $4.63 | 10/13 04:00 | |
| PRFX | $0.86 | -2.15% | $0.91 | $0.92 | $0.86 | 25.6K | $0.89 | 10/13 04:00 | |
| UPSX | $9.16 | -3.58% | $9.50 | $9.54 | $9.13 | 25.6K | $9.37 | 10/13 04:00 | |
| FAAR | $32.84 | +0.40% | $32.80 | $32.90 | $32.76 | 25.6K | $32.87 | 10/13 04:00 | |
| AHG | $1.37 | +9.60% | $1.23 | $1.46 | $1.17 | 25.6K | $1.31 | 10/13 04:00 | |
| EVMU | $31.08 | +3.41% | $31.21 | $31.49 | $30.71 | 25.5K | $31.50 | 10/13 04:00 | |
| ALIS | $10.30 | +2.28% | $10.01 | $10.75 | $10.01 | 25.5K | $10.42 | 10/13 04:00 | |
| JCSE | $1.51 | +8.63% | $1.45 | $1.56 | $1.42 | 25.5K | $1.50 | 10/13 04:00 | |
| SEGG | $1.64 | +2.66% | $1.57 | $1.68 | $1.52 | 25.5K | $1.63 | 10/13 04:00 | |
| XJH | $49.36 | -0.70% | $49.51 | $49.66 | $49.36 | 25.5K | $49.53 | 10/13 04:00 | |
| MSFX | $28.99 | +2.37% | $28.64 | $29.08 | $28.40 | 25.5K | $28.76 | 10/13 04:00 | |
| XSHP | $19.64 | +0.67% | $20.00 | $20.00 | $19.39 | 25.5K | $19.62 | 10/13 04:00 | |
| RSVR | $9.54 | -0.63% | $9.53 | $9.65 | $9.52 | 25.4K | $9.56 | 10/13 04:00 | |
| FCTE | $29.82 | -0.33% | $29.87 | $29.94 | $29.82 | 25.4K | $29.91 | 10/13 04:00 | |
| CVU | $5.10 | -0.78% | $5.11 | $5.13 | $5.07 | 25.4K | $5.10 | 10/13 04:00 | |
| PBM | $4.74 | -4.63% | $4.88 | $5.04 | $4.73 | 25.4K | $4.81 | 10/13 04:00 | |
| FDIG | $39.77 | -1.04% | $40.29 | $40.40 | $39.66 | 25.4K | $40.02 | 10/13 04:00 | |
| FTXH | $41.25 | -0.05% | $41.37 | $41.51 | $41.18 | 25.4K | $41.32 | 10/13 04:00 | |
| SPUC | $49.64 | +0.02% | $49.68 | $49.68 | $49.51 | 25.4K | $49.60 | 10/13 04:00 | |
| FITBpI | $25.32 | +0.02% | $25.42 | $25.45 | $25.30 | 25.4K | $25.36 | 10/13 04:00 | |
| BBAG | $43.86 | +0.02% | $43.76 | $43.86 | $43.76 | 25.4K | $43.86 | 10/13 04:00 | |
| TAYD | $59.93 | +1.71% | $59.15 | $60.38 | $59.14 | 25.3K | $59.80 | 10/13 04:00 | |
| ITOC | $3.58 | -11.93% | $3.94 | $4.00 | $3.58 | 25.3K | $3.99 | 10/13 04:00 | |
| MTSG | $7.14 | -13.98% | $7.70 | $7.75 | $7.10 | 25.2K | $7.23 | 10/13 04:00 | |
| ABRpF | $14.89 | -0.93% | $15.06 | $15.08 | $14.20 | 25.2K | $14.83 | 10/13 04:00 | |
| CIMO | $24.93 | -0.78% | $25.11 | $25.13 | $24.92 | 25.2K | $25.04 | 10/13 04:00 | |
| CAFX | $23.99 | +0.08% | $23.96 | $23.99 | $23.96 | 25.2K | $23.97 | 10/13 04:00 | |
| WTF | $2.58 | -3.37% | $2.75 | $3.00 | $2.46 | 25.1K | $2.86 | 10/13 04:00 | |
| JOUT | $42.80 | +0.09% | $42.33 | $43.26 | $42.14 | 25.1K | $42.85 | 10/13 04:00 | |
| ZJYL | $2.20 | +6.80% | $2.06 | $2.22 | $2.00 | 25.1K | $2.09 | 10/13 04:00 |