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 |
|---|---|---|---|---|---|---|---|---|---|
| PFIG | $23.17 | +0.05% | $23.13 | $23.18 | $23.13 | 24.2K | $23.14 | 10/13 04:00 | |
| HGRO | $30.61 | -0.16% | $30.72 | $30.85 | $30.56 | 24.1K | $30.69 | 10/13 04:00 | |
| TAXI | $49.42 | -0.02% | $49.41 | $49.42 | $49.35 | 24.1K | $49.39 | 10/13 04:00 | |
| SDSI | $50.45 | -0.11% | $50.45 | $50.47 | $50.43 | 24.1K | $50.45 | 10/13 04:00 | |
| XLYI | $21.85 | -0.23% | $21.86 | $21.89 | $21.81 | 24.0K | $21.86 | 10/13 04:00 | |
| PDDL | $11.46 | -1.09% | $11.35 | $11.52 | $11.34 | 24.0K | $11.45 | 10/13 04:00 | |
| PAPL | $0.83 | -2.20% | $0.86 | $0.86 | $0.82 | 24.0K | $0.84 | 10/13 04:00 | |
| FTFT | $3.09 | -3.44% | $3.14 | $3.30 | $3.05 | 23.9K | $3.15 | 10/13 04:00 | |
| SLBT | $1.51 | 0.00% | $1.47 | $1.53 | $1.47 | 23.9K | $1.51 | 10/13 04:00 | |
| NLYpG | $25.07 | -0.20% | $25.07 | $25.18 | $25.07 | 23.9K | $25.10 | 10/13 04:00 | |
| ITWO | $42.80 | -0.53% | $42.87 | $42.96 | $42.79 | 23.9K | $42.87 | 10/13 04:00 | |
| BSMZ | $23.65 | +0.04% | $23.62 | $23.68 | $23.56 | 23.9K | $23.59 | 10/13 04:00 | |
| AHLpF | $21.73 | -2.34% | $22.25 | $22.25 | $21.73 | 23.9K | $22.03 | 10/13 04:00 | |
| SSUS | $57.12 | -0.11% | $57.11 | $57.18 | $57.06 | 23.9K | $57.13 | 10/13 04:00 | |
| CCNR | $38.90 | -0.07% | $38.98 | $38.98 | $38.90 | 23.9K | $38.97 | 10/13 04:00 | |
| NUEM | $41.96 | -0.90% | $42.24 | $42.24 | $41.77 | 23.9K | $41.95 | 10/13 04:00 | |
| ZZZTT | $1.01 | +1.00% | $1.00 | $1.01 | $1.00 | 23.9K | $1.00 | 10/13 04:00 | |
| TAXX | $49.87 | 0.00% | $49.83 | $49.87 | $49.82 | 23.9K | $49.75 | 10/13 04:00 | |
| TDVG | $49.48 | +0.39% | $49.32 | $49.51 | $49.32 | 23.8K | $49.44 | 10/13 04:00 | |
| XV | $24.13 | -0.21% | $24.20 | $24.21 | $24.13 | 23.8K | $24.19 | 10/13 04:00 | |
| RAA | $30.36 | +0.04% | $30.35 | $30.40 | $30.35 | 23.8K | $30.37 | 10/13 04:00 | |
| PMN | $9.45 | -1.66% | $9.61 | $9.78 | $9.20 | 23.7K | $9.52 | 10/13 04:00 | |
| GLRY | $37.97 | -1.33% | $38.40 | $38.40 | $37.97 | 23.7K | $38.13 | 10/13 04:00 | |
| CDIOW | $0.01 | -25.00% | $0.01 | $0.01 | $0.01 | 23.7K | $0.01 | 10/13 04:00 | |
| ISBA | $37.45 | +0.43% | $37.84 | $37.89 | $37.21 | 23.7K | $37.60 | 10/13 04:00 | |
| SOJC | $18.42 | -0.11% | $18.48 | $18.52 | $18.37 | 23.7K | $18.45 | 10/13 04:00 | |
| URSP | $48.51 | +0.17% | $48.50 | $48.60 | $48.32 | 23.7K | $48.49 | 10/13 04:00 | |
| ASTC | $6.18 | -9.25% | $6.96 | $6.98 | $6.17 | 23.6K | $6.47 | 10/13 04:00 | |
| JUNW | $35.25 | -0.09% | $35.26 | $35.31 | $35.24 | 23.6K | $35.28 | 10/13 04:00 | |
| PTH | $58.38 | -0.64% | $58.50 | $58.53 | $57.95 | 23.6K | $58.24 | 10/13 04:00 | |
| CMSC | $19.62 | -1.65% | $19.97 | $20.02 | $19.57 | 23.6K | $19.79 | 10/13 04:00 | |
| FMFC | $4.89 | -9.48% | $5.51 | $5.78 | $4.20 | 23.6K | $5.07 | 10/13 04:00 | |
| FULTP | $16.37 | -3.08% | $16.75 | $16.98 | $16.21 | 23.6K | $16.53 | 10/13 04:00 | |
| ARTL | $3.11 | -4.60% | $3.17 | $3.25 | $3.11 | 23.6K | $3.17 | 10/13 04:00 | |
| QQXT | $98.06 | -0.09% | $98.26 | $98.27 | $98.01 | 23.6K | $98.06 | 10/13 04:00 | |
| KYNB | $6.12 | +0.16% | $6.15 | $6.34 | $6.01 | 23.6K | $6.19 | 10/13 04:00 | |
| TRUC | $25.89 | +0.98% | $25.97 | $26.00 | $25.88 | 23.5K | $25.95 | 10/13 04:00 | |
| LOHA | $25.22 | +0.56% | $25.14 | $25.30 | $25.12 | 23.5K | $25.24 | 10/13 04:00 | |
| HAKY | $33.14 | -2.22% | $34.34 | $34.34 | $33.08 | 23.5K | $33.35 | 10/13 04:00 | |
| JTNY | $47.16 | -0.02% | $47.08 | $47.18 | $47.05 | 23.5K | $47.11 | 10/13 04:00 | |
| ATHpE | $24.79 | -0.04% | $24.77 | $24.88 | $24.76 | 23.5K | $24.81 | 10/13 04:00 | |
| IPFX | $10.03 | -0.15% | $10.03 | $10.04 | $10.03 | 23.5K | $10.03 | 10/13 04:00 | |
| ADBU | $20.50 | -3.26% | $20.15 | $20.54 | $20.15 | 23.4K | $20.42 | 10/13 04:00 | |
| HOVRW | $0.24 | -8.49% | $0.27 | $0.27 | $0.23 | 23.4K | $0.24 | 10/13 04:00 | |
| DEHP | $40.56 | -1.03% | $40.71 | $40.71 | $40.39 | 23.4K | $40.45 | 10/13 04:00 | |
| NTSX | $59.66 | -0.03% | $59.74 | $59.82 | $59.63 | 23.3K | $59.73 | 10/13 04:00 | |
| FLCV | $37.01 | +0.25% | $37.03 | $37.15 | $36.94 | 23.3K | $37.02 | 10/13 04:00 | |
| SBR | $72.70 | +0.47% | $72.44 | $72.90 | $72.01 | 23.3K | $72.60 | 10/13 04:00 | |
| SNFCA | $9.09 | -0.98% | $9.19 | $9.23 | $9.09 | 23.3K | $9.14 | 10/13 04:00 | |
| AYTU | $1.97 | -2.72% | $1.99 | $2.04 | $1.96 | 23.2K | $2.00 | 10/13 04:00 |