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 |
|---|---|---|---|---|---|---|---|---|---|
| GITS | $1.51 | 0.00% | $1.60 | $1.61 | $1.45 | 25.1K | $1.53 | 10/13 04:00 | |
| PMTW | $25.01 | -0.36% | $25.21 | $25.21 | $25.01 | 25.1K | $25.07 | 10/13 04:00 | |
| BUYO | $32.57 | -1.02% | $32.89 | $32.89 | $32.57 | 25.0K | $32.67 | 10/13 04:00 | |
| PACHW | $0.17 | +8.63% | $0.18 | $0.20 | $0.13 | 25.0K | $0.16 | 10/13 04:00 | |
| PLUT | $2.10 | +1.44% | $1.92 | $2.33 | $1.78 | 24.9K | $1.99 | 10/13 04:00 | |
| CORZW | $8.31 | -4.92% | $8.62 | $8.70 | $8.28 | 24.9K | $8.54 | 10/13 04:00 | |
| FLQS | $47.81 | +0.29% | $47.80 | $47.91 | $47.80 | 24.9K | $47.84 | 10/13 04:00 | |
| INTG | $32.72 | +1.71% | $34.53 | $34.53 | $32.30 | 24.9K | $32.96 | 10/13 04:00 | |
| NNNN | $4.41 | -5.36% | $4.61 | $4.68 | $4.41 | 24.9K | $4.52 | 10/13 04:00 | |
| HURC | $21.24 | +1.14% | $21.20 | $21.86 | $20.91 | 24.8K | $21.32 | 10/13 04:00 | |
| EEIQ | $4.89 | -0.41% | $4.98 | $5.21 | $4.88 | 24.8K | $5.01 | 10/13 04:00 | |
| TYA | $11.05 | +0.16% | $11.01 | $11.05 | $11.01 | 24.8K | $11.04 | 10/13 04:00 | |
| CAAS | $4.63 | +3.35% | $4.55 | $4.69 | $4.55 | 24.8K | $4.59 | 10/13 04:00 | |
| BCTX | $3.87 | -1.02% | $3.92 | $3.95 | $3.86 | 24.8K | $3.90 | 10/13 04:00 | |
| FXF | $105.42 | -0.61% | $105.63 | $105.63 | $105.42 | 24.8K | $105.48 | 10/13 04:00 | |
| TCAI | $45.95 | -3.02% | $46.90 | $46.90 | $45.90 | 24.7K | $46.27 | 10/13 04:00 | |
| LSGR | $46.03 | +0.03% | $46.11 | $46.25 | $46.01 | 24.7K | $46.09 | 10/13 04:00 | |
| WKHS | $2.98 | +1.02% | $2.96 | $2.99 | $2.89 | 24.7K | $2.95 | 10/13 04:00 | |
| ATIIW | $1.13 | -0.88% | $1.09 | $1.19 | $1.05 | 24.7K | $1.13 | 10/13 04:00 | |
| EVUS | $37.17 | +0.54% | $36.98 | $37.17 | $36.98 | 24.6K | $37.12 | 10/13 04:00 | |
| CAPL | $21.56 | +0.75% | $21.66 | $21.70 | $21.39 | 24.6K | $21.52 | 10/13 04:00 | |
| IGRO | $88.80 | 0.00% | $88.99 | $89.00 | $88.80 | 24.6K | $88.88 | 10/13 04:00 | |
| IVOG | $138.64 | -0.84% | $139.50 | $139.81 | $138.64 | 24.6K | $139.27 | 10/13 04:00 | |
| WTM | $2,086.76 | +1.27% | $2,069.07 | $2,098.45 | $2,064.96 | 24.6K | $2,087.05 | 10/13 04:00 | |
| TNMG | $3.66 | -2.66% | $3.75 | $3.96 | $3.66 | 24.5K | $3.78 | 10/13 04:00 | |
| HIGpG | $21.47 | -1.08% | $21.62 | $21.75 | $21.36 | 24.5K | $21.55 | 10/13 04:00 | |
| PFO | $8.57 | +0.06% | $8.59 | $8.61 | $8.55 | 24.5K | $8.59 | 10/13 04:00 | |
| LCNB | $18.69 | +0.92% | $18.52 | $18.88 | $18.52 | 24.5K | $18.70 | 10/13 04:00 | |
| BNKU | $32.67 | +1.02% | $32.73 | $32.83 | $32.34 | 24.5K | $32.63 | 10/13 04:00 | |
| DLRpL | $17.95 | -0.94% | $17.98 | $18.21 | $17.95 | 24.5K | $18.07 | 10/13 04:00 | |
| NKSH | $43.38 | +1.93% | $42.32 | $43.71 | $42.32 | 24.4K | $43.35 | 10/13 04:00 | |
| MKLYR | $0.24 | — | $0.26 | $0.26 | $0.24 | 24.4K | $0.24 | 10/13 04:00 | |
| THY | $21.39 | -0.05% | $21.46 | $21.46 | $21.36 | 24.4K | $21.40 | 10/13 04:00 | |
| JEM | $3.42 | -5.26% | $3.52 | $3.60 | $3.41 | 24.4K | $3.50 | 10/13 04:00 | |
| INTL | $30.19 | -0.66% | $30.47 | $30.47 | $30.18 | 24.4K | $30.23 | 10/13 04:00 | |
| CANF | $1.95 | +2.63% | $1.91 | $2.02 | $1.91 | 24.4K | $1.95 | 10/13 04:00 | |
| TY | $34.74 | -0.12% | $34.80 | $34.93 | $34.65 | 24.4K | $34.81 | 10/13 04:00 | |
| LVLU | $12.97 | +7.63% | $12.62 | $14.32 | $12.00 | 24.3K | $12.94 | 10/13 04:00 | |
| FOXY | $27.58 | +0.40% | $27.54 | $27.62 | $27.54 | 24.3K | $27.59 | 10/13 04:00 | |
| SDHY | $15.28 | -0.46% | $15.38 | $15.38 | $15.26 | 24.3K | $15.31 | 10/13 04:00 | |
| CPSS | $9.13 | -2.67% | $9.45 | $9.45 | $9.09 | 24.3K | $9.19 | 10/13 04:00 | |
| BLTD | $23.56 | +0.17% | $23.53 | $23.56 | $23.53 | 24.3K | $23.54 | 10/13 04:00 | |
| STK | $55.37 | -0.20% | $55.62 | $55.88 | $54.74 | 24.3K | $55.38 | 10/13 04:00 | |
| OTAI | $10.14 | +0.50% | $10.25 | $10.25 | $10.09 | 24.3K | $10.14 | 10/13 04:00 | |
| TUR | $33.81 | -0.94% | $33.81 | $33.86 | $33.76 | 24.2K | $33.83 | 10/13 04:00 | |
| FT | $7.14 | -0.28% | $7.17 | $7.17 | $7.14 | 24.2K | $7.15 | 10/13 04:00 | |
| ZSTK | $4.37 | -5.41% | $4.53 | $4.53 | $4.33 | 24.2K | $4.41 | 10/13 04:00 | |
| GDOG | $10.00 | +1.01% | $10.06 | $10.09 | $9.90 | 24.2K | $9.97 | 10/13 04:00 | |
| JPXN | $104.10 | -0.34% | $104.42 | $104.42 | $103.95 | 24.2K | $104.09 | 10/13 04:00 | |
| PPBT | $1.38 | +3.76% | $1.33 | $1.39 | $1.28 | 24.2K | $1.32 | 10/13 04:00 |