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 |
|---|---|---|---|---|---|---|---|---|---|
| FFA | $22.67 | +0.27% | $22.62 | $22.75 | $22.43 | 20.9K | $22.65 | 10/13 04:00 | |
| KSPY | $30.33 | -0.23% | $30.17 | $30.39 | $30.17 | 20.9K | $30.30 | 10/13 04:00 | |
| CTW | $1.91 | -16.96% | $2.61 | $2.61 | $1.72 | 20.9K | $2.21 | 10/13 04:00 | |
| VNOpL | $17.22 | -1.03% | $17.20 | $17.46 | $16.92 | 20.8K | $17.32 | 10/13 04:00 | |
| GRNQ | $7.99 | -3.73% | $8.45 | $8.69 | $7.44 | 20.8K | $8.14 | 10/13 04:00 | |
| ADAMG | $24.33 | -0.55% | $24.47 | $24.47 | $24.29 | 20.8K | $24.34 | 10/13 04:00 | |
| AGOX | $33.13 | -0.78% | $33.10 | $33.28 | $33.02 | 20.8K | $33.16 | 10/13 04:00 | |
| TLTI | $41.51 | +0.15% | $41.36 | $41.53 | $41.36 | 20.8K | $41.49 | 10/13 04:00 | |
| HYIN | $12.38 | -0.44% | $12.43 | $12.46 | $12.36 | 20.7K | $12.41 | 10/13 04:00 | |
| GMOI | $39.17 | -0.03% | $39.30 | $39.30 | $39.14 | 20.7K | $39.20 | 10/13 04:00 | |
| GTIP | $46.46 | +0.07% | $46.42 | $46.47 | $46.41 | 20.7K | $46.45 | 10/13 04:00 | |
| PSApI | $16.93 | -0.95% | $17.20 | $17.34 | $16.93 | 20.6K | $17.21 | 10/13 04:00 | |
| QETA | $11.60 | -29.31% | $12.85 | $12.85 | $11.50 | 20.6K | $11.98 | 10/13 04:00 | |
| BGGG | $35.27 | -0.70% | $35.54 | $35.54 | $35.26 | 20.6K | $35.32 | 10/13 04:00 | |
| BOSC | $4.50 | -1.32% | $4.55 | $4.55 | $4.44 | 20.6K | $4.51 | 10/13 04:00 | |
| NIM | $8.75 | -0.34% | $8.76 | $8.80 | $8.74 | 20.6K | $8.76 | 10/13 04:00 | |
| WAFU | $1.48 | +2.07% | $1.46 | $1.50 | $1.41 | 20.6K | $1.45 | 10/13 04:00 | |
| TYLG | $43.60 | -0.63% | $43.62 | $43.63 | $43.44 | 20.5K | $43.49 | 10/13 04:00 | |
| VOYApB | $22.81 | -0.44% | $22.82 | $22.98 | $22.75 | 20.5K | $22.83 | 10/13 04:00 | |
| KFEB | $30.54 | -0.20% | $30.53 | $30.63 | $30.50 | 20.5K | $30.53 | 10/13 04:00 | |
| AIFD | $54.21 | -2.36% | $55.33 | $55.33 | $54.21 | 20.5K | $54.37 | 10/13 04:00 | |
| CCXIW | $4.66 | -4.51% | $5.09 | $5.09 | $4.53 | 20.5K | $4.69 | 10/13 04:00 | |
| CLNK | $23.65 | +1.86% | $23.92 | $24.02 | $23.44 | 20.5K | $23.74 | 10/13 04:00 | |
| QXL | $3.96 | +0.76% | $3.93 | $4.00 | $3.75 | 20.4K | $3.91 | 10/13 04:00 | |
| HCMT | $43.56 | -0.93% | $43.69 | $43.78 | $43.43 | 20.4K | $43.56 | 10/13 04:00 | |
| STXE | $48.82 | -1.55% | $49.05 | $49.05 | $48.65 | 20.4K | $48.96 | 10/13 04:00 | |
| HIPS | $10.57 | -0.56% | $10.57 | $10.63 | $10.56 | 20.4K | $10.59 | 10/13 04:00 | |
| MCHG | $7.17 | -4.05% | $7.16 | $7.20 | $7.05 | 20.4K | $7.14 | 10/13 04:00 | |
| TPIF | $36.68 | -0.25% | $36.75 | $36.75 | $36.63 | 20.3K | $36.69 | 10/13 04:00 | |
| ESP | $58.68 | -2.12% | $59.95 | $60.48 | $58.58 | 20.3K | $59.24 | 10/13 04:00 | |
| NCIQ | $20.79 | +0.73% | $20.76 | $20.82 | $20.66 | 20.3K | $20.76 | 10/13 04:00 | |
| BBAI.WS | $0.03 | -16.77% | $0.03 | $0.03 | $0.03 | 20.3K | $0.03 | 10/13 04:00 | |
| MHNC | $10.61 | -0.19% | $10.62 | $10.73 | $10.48 | 20.3K | $10.55 | 10/13 04:00 | |
| MENS | $2.10 | 0.00% | $2.15 | $2.15 | $2.02 | 20.3K | $2.07 | 10/13 04:00 | |
| SMSI | $2.57 | -1.53% | $2.56 | $2.62 | $2.50 | 20.3K | $2.55 | 10/13 04:00 | |
| JXNpA | $25.40 | -0.04% | $25.39 | $25.41 | $25.27 | 20.2K | $25.34 | 10/13 04:00 | |
| GASZ | $21.88 | -0.38% | $21.98 | $21.98 | $21.88 | 20.2K | $21.88 | 10/13 04:00 | |
| DDTL | $22.72 | 0.00% | $22.75 | $22.76 | $22.65 | 20.2K | $22.67 | 10/13 04:00 | |
| EVAC.WS | $0.25 | — | $0.25 | $0.25 | $0.25 | 20.2K | $0.25 | 10/13 04:00 | |
| LPA | $2.80 | -2.10% | $2.86 | $2.86 | $2.80 | 20.2K | $2.83 | 10/13 04:00 | |
| AUC | $8.95 | -2.61% | $9.22 | $9.22 | $8.03 | 20.2K | $8.63 | 10/13 04:00 | |
| INCE | $66.70 | +0.17% | $66.97 | $66.97 | $66.16 | 20.2K | $66.69 | 10/13 04:00 | |
| USSE | $42.12 | -0.57% | $42.32 | $42.32 | $42.11 | 20.1K | $42.22 | 10/13 04:00 | |
| FTW.WS | $1.00 | +2.04% | $1.00 | $1.00 | $0.92 | 20.1K | $0.97 | 10/13 04:00 | |
| KEYpL | $24.62 | -0.08% | $24.62 | $24.73 | $24.60 | 20.1K | $24.63 | 10/13 04:00 | |
| GGR | $3.16 | +0.32% | $3.22 | $3.25 | $3.02 | 20.1K | $3.16 | 10/13 04:00 | |
| PQUS | $29.05 | -0.10% | $29.09 | $29.09 | $29.01 | 20.1K | $29.03 | 10/13 04:00 | |
| INBS | $1.51 | -1.31% | $1.54 | $1.56 | $1.50 | 20.1K | $1.51 | 10/13 04:00 | |
| DHY | $16.23 | -0.06% | $16.25 | $16.25 | $16.13 | 20.1K | $16.20 | 10/13 04:00 | |
| BIDD | $29.86 | -0.47% | $29.95 | $29.95 | $29.84 | 20.1K | $29.89 | 10/13 04:00 |