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 |
|---|---|---|---|---|---|---|---|---|---|
| FUFUW | $0.16 | -9.09% | $0.17 | $0.18 | $0.16 | 20.1K | $0.17 | 10/13 04:00 | |
| FSI | $6.11 | +0.99% | $6.21 | $6.21 | $6.06 | 20.1K | $6.14 | 10/13 04:00 | |
| SHYL | $42.99 | -0.05% | $42.96 | $43.04 | $42.96 | 20.1K | $43.01 | 10/13 04:00 | |
| RACC | $10.18 | 0.00% | $10.21 | $10.21 | $10.11 | 20.1K | $10.16 | 10/13 04:00 | |
| WDE | $24.43 | +0.37% | $24.34 | $24.45 | $24.31 | 20.0K | $24.40 | 10/13 04:00 | |
| PRT | $1.78 | +0.56% | $1.79 | $1.79 | $1.75 | 20.0K | $1.78 | 10/13 04:00 | |
| BEAGR | $0.23 | -0.09% | $0.23 | $0.23 | $0.23 | 20.0K | $0.23 | 10/13 04:00 | |
| ZWZZT | $10.15 | — | $10.15 | $10.15 | $10.15 | 20.0K | $10.15 | 10/13 04:00 | |
| MUY | $24.00 | -3.44% | $24.31 | $24.31 | $23.70 | 20.0K | $23.99 | 10/13 04:00 | |
| FNGS | $84.06 | -0.19% | $84.21 | $84.64 | $84.00 | 20.0K | $84.17 | 10/13 04:00 | |
| HYTI | $18.31 | -0.11% | $18.34 | $18.35 | $18.31 | 20.0K | $18.34 | 10/13 04:00 | |
| ETX | $17.45 | -0.17% | $17.39 | $18.30 | $17.39 | 20.0K | $17.50 | 10/13 04:00 | |
| XSHD | $12.86 | +0.39% | $12.84 | $12.87 | $12.78 | 20.0K | $12.84 | 10/13 04:00 | |
| THH | $1.34 | -2.19% | $1.35 | $1.40 | $1.30 | 20.0K | $1.34 | 10/13 04:00 | |
| CGO | $12.45 | -0.72% | $12.42 | $12.54 | $12.42 | 19.9K | $12.46 | 10/13 04:00 | |
| RSF | $14.30 | +0.07% | $14.29 | $14.33 | $14.23 | 19.9K | $14.30 | 10/13 04:00 | |
| SGDM | $74.58 | -0.48% | $74.94 | $74.94 | $74.20 | 19.9K | $74.51 | 10/13 04:00 | |
| GXRP | $26.40 | -1.31% | $26.75 | $26.88 | $26.20 | 19.9K | $26.52 | 10/13 04:00 | |
| ACU | $62.50 | +0.56% | $62.06 | $62.50 | $61.50 | 19.9K | $62.26 | 10/13 04:00 | |
| SFB | $18.03 | -0.17% | $18.03 | $18.46 | $18.03 | 19.9K | $18.09 | 10/13 04:00 | |
| OPPE | $57.50 | +0.09% | $57.66 | $57.66 | $57.41 | 19.8K | $57.51 | 10/13 04:00 | |
| IFV | $24.11 | -0.96% | $24.19 | $24.24 | $24.11 | 19.8K | $24.18 | 10/13 04:00 | |
| BPYPP | $15.28 | -0.10% | $15.26 | $15.31 | $15.25 | 19.8K | $15.28 | 10/13 04:00 | |
| EAI | $18.36 | -1.18% | $18.57 | $18.69 | $18.36 | 19.8K | $18.51 | 10/13 04:00 | |
| GUMI | $50.15 | +0.06% | $50.12 | $50.15 | $50.09 | 19.8K | $50.13 | 10/13 04:00 | |
| AVAZ | $16.34 | +6.80% | $17.55 | $17.62 | $16.18 | 19.8K | $17.15 | 10/13 04:00 | |
| MEXX | $24.76 | +5.00% | $24.04 | $25.13 | $24.04 | 19.7K | $24.85 | 10/13 04:00 | |
| GTEK | $59.54 | -1.78% | $60.72 | $60.72 | $59.33 | 19.7K | $59.70 | 10/13 04:00 | |
| SIGIP | $14.94 | -0.27% | $14.89 | $15.07 | $14.88 | 19.7K | $14.96 | 10/13 04:00 | |
| PMAY | $42.63 | 0.00% | $42.64 | $42.69 | $42.61 | 19.7K | $42.64 | 10/13 04:00 | |
| WLDS | $1.37 | 0.00% | $1.38 | $1.39 | $1.35 | 19.7K | $1.37 | 10/13 04:00 | |
| GEVG | $23.73 | -1.46% | $23.66 | $24.16 | $23.43 | 19.7K | $23.83 | 10/13 04:00 | |
| TOLL | $40.86 | -1.90% | $41.46 | $41.46 | $40.56 | 19.7K | $40.99 | 10/13 04:00 | |
| RGYY | $5.19 | -1.61% | $5.25 | $5.25 | $5.17 | 19.7K | $5.20 | 10/13 04:00 | |
| RACK | $48.53 | -2.55% | $49.50 | $49.50 | $48.45 | 19.7K | $48.69 | 10/13 04:00 | |
| DJD | $64.24 | +0.72% | $63.92 | $64.24 | $63.80 | 19.7K | $64.04 | 10/13 04:00 | |
| GCBC | $34.19 | +1.60% | $33.99 | $34.28 | $33.69 | 19.7K | $34.11 | 10/13 04:00 | |
| GLOF | $61.25 | -0.26% | $61.27 | $61.39 | $61.19 | 19.6K | $61.28 | 10/13 04:00 | |
| FUSEW | $0.02 | -44.73% | $0.03 | $0.03 | $0.02 | 19.6K | $0.02 | 10/13 04:00 | |
| LUMA | $24.91 | -5.22% | $25.90 | $25.90 | $24.84 | 19.6K | $25.04 | 10/13 04:00 | |
| BMLpL | $19.78 | 0.00% | $19.71 | $19.80 | $19.61 | 19.6K | $19.74 | 10/13 04:00 | |
| PSFO | $36.35 | -0.08% | $36.38 | $36.38 | $36.32 | 19.6K | $36.33 | 10/13 04:00 | |
| AAPX | $41.76 | +2.73% | $41.31 | $42.11 | $41.30 | 19.6K | $41.59 | 10/13 04:00 | |
| IBIJ | $24.41 | +0.08% | $24.45 | $24.45 | $24.39 | 19.6K | $24.40 | 10/13 04:00 | |
| IDE | $12.28 | 0.00% | $12.29 | $12.36 | $12.18 | 19.6K | $12.29 | 10/13 04:00 | |
| CPOP | $2.97 | +4.58% | $2.83 | $3.00 | $2.73 | 19.5K | $2.86 | 10/13 04:00 | |
| UK | $1.89 | -6.36% | $1.93 | $2.04 | $1.86 | 19.5K | $1.89 | 10/13 04:00 | |
| EFNL | $52.03 | -0.80% | $52.18 | $52.19 | $51.96 | 19.5K | $52.13 | 10/13 04:00 | |
| SUSA | $158.69 | -0.20% | $158.90 | $159.02 | $158.56 | 19.5K | $158.75 | 10/13 04:00 | |
| FCNCO | $18.25 | -1.14% | $18.32 | $18.50 | $18.25 | 19.5K | $18.36 | 10/13 04:00 |