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 |
|---|---|---|---|---|---|---|---|---|---|
| INEO | $0.57 | +0.79% | $0.52 | $0.59 | $0.52 | 16.5K | $0.55 | 10/14 04:00 | |
| GQRE | $59.63 | +0.34% | $59.89 | $59.89 | $59.32 | 16.5K | $59.58 | 10/14 04:00 | |
| VSOL | $13.95 | -0.63% | $13.84 | $14.05 | $13.84 | 16.4K | $13.95 | 10/14 04:00 | |
| JHEM | $39.51 | -0.13% | $39.27 | $39.51 | $39.27 | 16.4K | $39.37 | 10/14 04:00 | |
| ICPI | $50.48 | -0.06% | $50.48 | $50.53 | $50.47 | 16.4K | $50.48 | 10/14 04:00 | |
| RJCA | $75.30 | +0.04% | $74.71 | $75.35 | $74.71 | 16.4K | $75.13 | 10/14 04:00 | |
| EAI | $18.46 | +0.54% | $18.45 | $18.47 | $18.25 | 16.4K | $18.39 | 10/14 04:00 | |
| TLTP | $19.01 | +0.21% | $19.05 | $19.05 | $18.95 | 16.4K | $19.01 | 10/14 04:00 | |
| FJUL | $62.03 | -0.02% | $62.02 | $62.03 | $61.93 | 16.4K | $61.97 | 10/14 04:00 | |
| ISMD | $46.27 | -0.19% | $46.36 | $46.39 | $46.10 | 16.3K | $46.29 | 10/14 04:00 | |
| FRNW | $21.06 | +0.81% | $20.82 | $21.08 | $20.82 | 16.3K | $20.96 | 10/14 04:00 | |
| MKLY | $10.27 | +0.05% | $10.28 | $10.28 | $10.27 | 16.3K | $10.28 | 10/14 04:00 | |
| GSID | $74.68 | +0.63% | $74.43 | $74.71 | $74.23 | 16.3K | $74.54 | 10/14 04:00 | |
| FSTB | $19.81 | +0.08% | $19.80 | $19.83 | $19.79 | 16.3K | $19.81 | 10/14 04:00 | |
| HAVAU | $10.30 | — | $10.75 | $12.00 | $10.30 | 16.3K | $11.05 | 10/14 04:00 | |
| TSEC | $25.09 | -0.04% | $25.10 | $25.12 | $24.92 | 16.3K | $25.09 | 10/14 04:00 | |
| ADIV | $19.67 | +1.16% | $19.52 | $19.90 | $19.52 | 16.3K | $19.66 | 10/14 04:00 | |
| RITMpB | $25.21 | +0.04% | $25.24 | $25.30 | $25.19 | 16.3K | $25.22 | 10/14 04:00 | |
| ELOL | $25.06 | -4.76% | $25.28 | $25.58 | $24.94 | 16.3K | $25.26 | 10/14 04:00 | |
| DBE | $39.04 | +1.38% | $38.37 | $39.04 | $38.37 | 16.3K | $38.90 | 10/14 04:00 | |
| MCI | $18.69 | +0.48% | $18.50 | $18.75 | $18.50 | 16.3K | $18.66 | 10/14 04:00 | |
| TMUSI | $18.07 | +0.17% | $18.11 | $18.33 | $17.85 | 16.3K | $18.13 | 10/14 04:00 | |
| SLVI | $48.64 | -1.28% | $49.34 | $49.34 | $48.36 | 16.2K | $48.80 | 10/14 04:00 | |
| ITDC | $36.70 | +0.07% | $36.69 | $36.72 | $36.63 | 16.2K | $36.67 | 10/14 04:00 | |
| JUNW | $35.25 | 0.00% | $35.26 | $35.29 | $35.22 | 16.2K | $35.26 | 10/14 04:00 | |
| BOTT | $39.14 | -0.87% | $39.31 | $39.31 | $39.02 | 16.2K | $39.08 | 10/14 04:00 | |
| FATN | $4.96 | -1.00% | $5.07 | $5.22 | $4.92 | 16.2K | $4.99 | 10/14 04:00 | |
| KSPY | $30.36 | +0.10% | $30.41 | $30.41 | $30.32 | 16.2K | $30.36 | 10/14 04:00 | |
| RUNN | $33.61 | +0.28% | $33.74 | $33.74 | $33.45 | 16.2K | $33.55 | 10/14 04:00 | |
| FCTE | $29.67 | -0.51% | $29.67 | $29.69 | $29.49 | 16.2K | $29.57 | 10/14 04:00 | |
| ENDW | $34.66 | +0.35% | $35.01 | $35.09 | $34.62 | 16.1K | $34.66 | 10/14 04:00 | |
| FBCV | $42.24 | +0.07% | $42.29 | $42.38 | $42.17 | 16.1K | $42.29 | 10/14 04:00 | |
| GITS | $1.49 | -1.32% | $1.57 | $1.63 | $1.49 | 16.1K | $1.55 | 10/14 04:00 | |
| GRIN | $32.47 | -0.41% | $32.44 | $32.51 | $32.28 | 16.1K | $32.42 | 10/14 04:00 | |
| BKUI | $49.55 | +0.03% | $49.55 | $49.56 | $49.54 | 16.1K | $49.57 | 10/14 04:00 | |
| AGNCM | $24.67 | +0.12% | $24.59 | $24.70 | $24.49 | 16.1K | $24.62 | 10/14 04:00 | |
| TPHD | $42.28 | +0.64% | $42.13 | $42.29 | $41.85 | 16.1K | $42.17 | 10/14 04:00 | |
| EDEN | $109.51 | -0.16% | $109.79 | $109.81 | $109.20 | 16.0K | $109.44 | 10/14 04:00 | |
| EDGI | $31.15 | +0.06% | $31.11 | $31.16 | $31.05 | 16.0K | $31.11 | 10/14 04:00 | |
| HAKY | $32.98 | -0.49% | $32.61 | $33.29 | $32.59 | 16.0K | $32.69 | 10/14 04:00 | |
| AACI | $10.07 | -0.20% | $10.07 | $10.07 | $10.07 | 16.0K | $10.07 | 10/14 04:00 | |
| ELD | $28.12 | -0.11% | $28.17 | $28.22 | $28.09 | 16.0K | $28.13 | 10/14 04:00 | |
| PIII | $4.03 | -9.23% | $4.31 | $4.51 | $4.01 | 16.0K | $4.21 | 10/14 04:00 | |
| FLEE | $37.60 | +0.45% | $37.58 | $37.60 | $37.45 | 16.0K | $37.57 | 10/14 04:00 | |
| DUKZ | $24.67 | -0.10% | $24.72 | $24.72 | $24.66 | 16.0K | $24.67 | 10/14 04:00 | |
| CHSCN | $23.96 | -0.17% | $24.09 | $24.10 | $23.95 | 16.0K | $24.01 | 10/14 04:00 | |
| PAYH | $25.35 | +0.24% | $25.32 | $25.48 | $25.27 | 16.0K | $25.33 | 10/14 04:00 | |
| IDVZ | $33.37 | +0.08% | $33.52 | $33.52 | $33.31 | 16.0K | $33.39 | 10/14 04:00 | |
| ARTNA | $33.75 | -0.24% | $33.63 | $33.80 | $33.47 | 16.0K | $33.66 | 10/14 04:00 | |
| QHY | $44.54 | -0.18% | $44.61 | $44.61 | $44.51 | 15.9K | $44.53 | 10/14 04:00 |