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 12584 个
| 标的 | 收盘 | 涨跌 | 开盘 | 最高 | 最低 | 成交量 | VWAP | 更新时间 | 7d走势 |
|---|---|---|---|---|---|---|---|---|---|
| GNLpE | $21.89 | +1.73% | $21.62 | $22.25 | $21.52 | 19.8K | $21.86 | 10/14 04:00 | |
| USEP | $42.46 | -0.11% | $42.51 | $42.54 | $42.42 | 19.8K | $42.50 | 10/14 04:00 | |
| PKB | $89.61 | -0.11% | $89.73 | $89.83 | $88.28 | 19.7K | $88.86 | 10/14 04:00 | |
| ECOW | $27.04 | +0.41% | $27.05 | $27.13 | $27.00 | 19.7K | $27.06 | 10/14 04:00 | |
| FEMR | $40.25 | -1.01% | $40.09 | $40.37 | $40.09 | 19.7K | $40.26 | 10/14 04:00 | |
| AXTC | $13.80 | +8.28% | $12.13 | $13.84 | $12.13 | 19.7K | $12.80 | 10/14 04:00 | |
| GCSH | $49.88 | 0.00% | $49.84 | $49.89 | $49.84 | 19.7K | $49.88 | 10/14 04:00 | |
| IMVP | $18.72 | +1.52% | $18.73 | $18.82 | $18.70 | 19.7K | $18.78 | 10/14 04:00 | |
| FOMG | $6.86 | -3.33% | $6.68 | $6.86 | $6.23 | 19.7K | $6.71 | 10/14 04:00 | |
| FULTP | $16.58 | +1.28% | $16.45 | $16.64 | $16.26 | 19.7K | $16.42 | 10/14 04:00 | |
| OCTP | $33.95 | +0.09% | $33.90 | $33.95 | $33.90 | 19.6K | $33.95 | 10/14 04:00 | |
| PDP | $139.07 | -0.27% | $138.57 | $139.11 | $138.13 | 19.6K | $138.81 | 10/14 04:00 | |
| MARS | $23.64 | -2.76% | $24.07 | $24.07 | $23.45 | 19.6K | $23.67 | 10/14 04:00 | |
| CANF | $1.95 | 0.00% | $1.97 | $2.00 | $1.91 | 19.6K | $1.93 | 10/14 04:00 | |
| FCLD | $45.44 | -0.15% | $45.07 | $45.78 | $45.01 | 19.6K | $45.52 | 10/14 04:00 | |
| ELLA | $24.95 | -0.38% | $24.98 | $24.99 | $24.92 | 19.6K | $24.97 | 10/14 04:00 | |
| CGW | $63.91 | -0.32% | $64.10 | $64.10 | $63.68 | 19.6K | $63.87 | 10/14 04:00 | |
| DXR | $10.35 | +0.45% | $10.36 | $10.58 | $10.07 | 19.6K | $10.37 | 10/14 04:00 | |
| MFApC | $22.21 | -0.36% | $22.26 | $22.28 | $21.96 | 19.6K | $22.18 | 10/14 04:00 | |
| FMN | $10.08 | +1.10% | $10.07 | $10.13 | $10.04 | 19.6K | $10.07 | 10/14 04:00 | |
| CXAI | $2.00 | +1.01% | $1.98 | $2.06 | $1.90 | 19.5K | $1.98 | 10/14 04:00 | |
| AAPX | $41.76 | 0.00% | $43.20 | $43.20 | $41.73 | 19.5K | $42.44 | 10/14 04:00 | |
| JOF | $12.45 | +0.40% | $12.44 | $12.46 | $12.39 | 19.5K | $12.42 | 10/14 04:00 | |
| MYCG | $24.87 | 0.00% | $24.89 | $24.89 | $24.81 | 19.5K | $24.85 | 10/14 04:00 | |
| GUMI | $50.19 | +0.08% | $50.17 | $50.20 | $50.16 | 19.5K | $50.19 | 10/14 04:00 | |
| IGI | $15.21 | -0.26% | $15.40 | $15.45 | $15.21 | 19.5K | $15.28 | 10/14 04:00 | |
| XMVM | $72.32 | +1.19% | $72.01 | $72.50 | $71.48 | 19.5K | $72.03 | 10/14 04:00 | |
| VABS | $23.87 | +0.21% | $23.84 | $23.98 | $23.84 | 19.5K | $23.91 | 10/14 04:00 | |
| PTH | $57.21 | -2.01% | $58.15 | $58.15 | $57.21 | 19.4K | $57.58 | 10/14 04:00 | |
| MPDY | $24.69 | +0.41% | $24.52 | $24.69 | $24.46 | 19.4K | $24.56 | 10/14 04:00 | |
| IMTE | $0.49 | -0.02% | $0.49 | $0.51 | $0.46 | 19.4K | $0.47 | 10/14 04:00 | |
| PN | $2.37 | -1.25% | $2.41 | $2.41 | $2.32 | 19.4K | $2.37 | 10/14 04:00 | |
| IDOG | $42.32 | +0.91% | $42.23 | $42.56 | $42.21 | 19.4K | $42.40 | 10/14 04:00 | |
| FFOG | $51.91 | -0.22% | $51.50 | $51.91 | $51.41 | 19.4K | $51.69 | 10/14 04:00 | |
| GRRRW | $0.09 | -11.65% | $0.09 | $0.10 | $0.09 | 19.4K | $0.09 | 10/14 04:00 | |
| PSH | $48.97 | -0.06% | $49.21 | $49.21 | $48.90 | 19.3K | $48.97 | 10/14 04:00 | |
| ILOW | $45.74 | +0.57% | $45.78 | $45.79 | $45.53 | 19.3K | $45.65 | 10/14 04:00 | |
| PKW | $148.17 | +0.18% | $147.96 | $149.01 | $147.96 | 19.3K | $148.32 | 10/14 04:00 | |
| VBF | $14.26 | 0.00% | $14.30 | $14.30 | $14.25 | 19.3K | $14.29 | 10/14 04:00 | |
| SEGG | $1.64 | -0.16% | $1.60 | $1.67 | $1.52 | 19.3K | $1.60 | 10/14 04:00 | |
| CAFX | $23.99 | 0.00% | $24.00 | $24.00 | $23.99 | 19.3K | $24.00 | 10/14 04:00 | |
| QLC | $92.30 | -0.13% | $92.39 | $92.39 | $92.03 | 19.2K | $92.18 | 10/14 04:00 | |
| MXF | $20.24 | -0.34% | $20.39 | $20.49 | $20.19 | 19.2K | $20.29 | 10/14 04:00 | |
| ESYN | $2.03 | +3.57% | $1.96 | $2.03 | $1.88 | 19.2K | $1.96 | 10/14 04:00 | |
| RDYY | $15.20 | -2.12% | $15.40 | $15.88 | $15.20 | 19.2K | $15.53 | 10/14 04:00 | |
| QUS | $195.35 | -0.12% | $195.44 | $195.62 | $195.12 | 19.2K | $195.40 | 10/14 04:00 | |
| ALCO | $38.25 | -0.88% | $38.85 | $38.88 | $38.19 | 19.2K | $38.45 | 10/14 04:00 | |
| RMMZ | $13.39 | +1.13% | $13.30 | $13.42 | $13.10 | 19.2K | $13.26 | 10/14 04:00 | |
| KF | $59.49 | -2.83% | $59.60 | $59.90 | $58.52 | 19.1K | $59.27 | 10/14 04:00 | |
| BULG | $24.03 | +0.16% | $23.65 | $24.67 | $23.65 | 19.1K | $24.00 | 10/14 04:00 |