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 |
|---|---|---|---|---|---|---|---|---|---|
| FTLF | $9.23 | +0.22% | $9.39 | $9.81 | $9.15 | 22.5K | $9.50 | 10/13 04:00 | |
| EIPX | $32.62 | +0.68% | $32.49 | $32.62 | $32.49 | 22.4K | $32.58 | 10/13 04:00 | |
| PGP | $8.21 | -0.48% | $8.26 | $8.40 | $8.18 | 22.4K | $8.23 | 10/13 04:00 | |
| GROV | $1.01 | -2.88% | $1.05 | $1.05 | $1.01 | 22.4K | $1.03 | 10/13 04:00 | |
| WARP | $19.47 | -1.89% | $19.91 | $19.91 | $19.44 | 22.4K | $19.61 | 10/13 04:00 | |
| MYFW | $29.91 | +0.27% | $29.90 | $30.00 | $29.76 | 22.4K | $29.90 | 10/13 04:00 | |
| STRW | $12.92 | -0.08% | $13.00 | $13.10 | $12.62 | 22.4K | $12.96 | 10/13 04:00 | |
| IPKW | $58.82 | +0.09% | $58.84 | $58.93 | $58.79 | 22.4K | $58.82 | 10/13 04:00 | |
| ASBP | $7.78 | -6.27% | $8.36 | $8.57 | $7.66 | 22.4K | $8.10 | 10/13 04:00 | |
| ALISU | $14.90 | -35.50% | $21.10 | $21.19 | $12.59 | 22.4K | $16.27 | 10/13 04:00 | |
| IOYY | $5.31 | -2.49% | $5.43 | $5.43 | $5.29 | 22.3K | $5.33 | 10/13 04:00 | |
| MCI | $18.60 | -0.37% | $18.54 | $18.72 | $18.54 | 22.3K | $18.64 | 10/13 04:00 | |
| LFVN | $5.98 | -0.33% | $6.00 | $6.09 | $5.94 | 22.3K | $6.00 | 10/13 04:00 | |
| MOGU | $1.96 | -12.50% | $2.20 | $2.20 | $1.73 | 22.3K | $1.96 | 10/13 04:00 | |
| ADVB | $5.28 | -0.66% | $5.51 | $5.51 | $5.18 | 22.3K | $5.32 | 10/13 04:00 | |
| IMFL | $33.11 | -0.57% | $33.24 | $33.28 | $33.11 | 22.3K | $33.19 | 10/13 04:00 | |
| NPT | $2.20 | -8.71% | $2.41 | $2.41 | $2.20 | 22.3K | $2.29 | 10/13 04:00 | |
| JHMB | $20.87 | -0.02% | $20.83 | $20.88 | $20.83 | 22.3K | $20.86 | 10/13 04:00 | |
| FEMR | $40.66 | -0.90% | $40.91 | $40.91 | $40.66 | 22.3K | $40.71 | 10/13 04:00 | |
| SPUU | $230.65 | -0.14% | $231.15 | $231.15 | $230.25 | 22.2K | $230.48 | 10/13 04:00 | |
| SILO | $1.49 | +1.36% | $1.47 | $1.49 | $1.42 | 22.2K | $1.45 | 10/13 04:00 | |
| BSMY | $22.90 | +0.34% | $22.85 | $22.97 | $22.81 | 22.2K | $22.87 | 10/13 04:00 | |
| SCWO | $2.45 | -3.43% | $2.52 | $2.55 | $2.42 | 22.2K | $2.47 | 10/13 04:00 | |
| DBAW | $47.79 | -0.25% | $47.86 | $47.86 | $47.73 | 22.2K | $47.80 | 10/13 04:00 | |
| KBWP | $127.62 | +1.06% | $127.15 | $127.95 | $126.62 | 22.2K | $127.61 | 10/13 04:00 | |
| MCHX | $1.31 | +2.34% | $1.30 | $1.31 | $1.24 | 22.2K | $1.27 | 10/13 04:00 | |
| MARS | $24.31 | -1.34% | $24.68 | $24.78 | $24.29 | 22.2K | $24.51 | 10/13 04:00 | |
| IQDG | $41.90 | -0.45% | $42.14 | $42.14 | $41.90 | 22.2K | $42.00 | 10/13 04:00 | |
| VOTE | $91.81 | -0.09% | $92.00 | $92.00 | $91.71 | 22.2K | $91.79 | 10/13 04:00 | |
| BHFAP | $13.25 | -1.45% | $13.40 | $13.41 | $13.22 | 22.2K | $13.28 | 10/13 04:00 | |
| EVLN | $48.22 | 0.00% | $48.23 | $48.26 | $48.17 | 22.1K | $48.23 | 10/13 04:00 | |
| CRTC | $42.21 | +0.09% | $42.21 | $42.41 | $42.11 | 22.1K | $42.21 | 10/13 04:00 | |
| CGVV | $31.38 | +0.25% | $31.34 | $31.44 | $31.34 | 22.0K | $31.41 | 10/13 04:00 | |
| AEC | $3.13 | -4.86% | $3.26 | $3.30 | $3.11 | 22.0K | $3.20 | 10/13 04:00 | |
| GLE | $4.00 | -2.44% | $4.03 | $4.43 | $3.95 | 22.0K | $4.09 | 10/13 04:00 | |
| WDTE | $28.84 | -0.21% | $28.82 | $28.91 | $28.82 | 22.0K | $28.88 | 10/13 04:00 | |
| XXV | $23.45 | -0.64% | $23.44 | $23.47 | $23.38 | 22.0K | $23.43 | 10/13 04:00 | |
| OACP | $21.72 | -0.02% | $21.72 | $21.74 | $21.70 | 22.0K | $21.72 | 10/13 04:00 | |
| JIII | $48.29 | -0.23% | $48.26 | $48.36 | $48.25 | 22.0K | $48.30 | 10/13 04:00 | |
| TDOT | $14.59 | +0.86% | $15.10 | $15.15 | $14.50 | 22.0K | $14.75 | 10/13 04:00 | |
| VBND | $41.72 | +0.19% | $41.63 | $41.86 | $41.61 | 22.0K | $41.73 | 10/13 04:00 | |
| CEFZ | $7.90 | -0.13% | $7.90 | $7.90 | $7.88 | 21.9K | $7.89 | 10/13 04:00 | |
| PIE | $35.03 | -0.36% | $35.07 | $35.19 | $35.00 | 21.9K | $35.06 | 10/13 04:00 | |
| SDOG | $69.12 | +0.47% | $68.91 | $69.15 | $68.83 | 21.9K | $68.96 | 10/13 04:00 | |
| ISCG | $61.55 | -0.63% | $61.81 | $62.36 | $61.46 | 21.9K | $61.70 | 10/13 04:00 | |
| OBIL | $49.92 | 0.00% | $49.92 | $49.92 | $49.91 | 21.9K | $49.91 | 10/13 04:00 | |
| ANEL | $29.00 | -5.64% | $30.10 | $30.33 | $28.83 | 21.9K | $29.61 | 10/13 04:00 | |
| BQ | $0.72 | -1.74% | $0.73 | $0.74 | $0.72 | 21.8K | $0.72 | 10/13 04:00 | |
| FINW | $10.95 | -0.36% | $10.93 | $11.00 | $10.78 | 21.8K | $10.92 | 10/13 04:00 | |
| FVAL | $82.39 | +0.09% | $82.47 | $82.60 | $82.33 | 21.8K | $82.49 | 10/13 04:00 |