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 |
|---|---|---|---|---|---|---|---|---|---|
| AVSE | $78.02 | -0.57% | $77.69 | $78.03 | $77.69 | 12.7K | $77.88 | 10/14 04:00 | |
| CCG | $4.39 | -5.39% | $4.67 | $4.75 | $4.11 | 12.7K | $4.41 | 10/14 04:00 | |
| FTLF | $9.07 | -1.73% | $9.30 | $9.32 | $8.69 | 12.7K | $9.04 | 10/14 04:00 | |
| BFLB | $56.12 | +0.01% | $56.12 | $56.12 | $56.08 | 12.7K | $56.08 | 10/14 04:00 | |
| PFDE | $28.38 | -0.44% | $28.44 | $28.45 | $28.30 | 12.6K | $28.37 | 10/14 04:00 | |
| FNX | $137.12 | +0.19% | $137.23 | $137.45 | $136.51 | 12.6K | $136.89 | 10/14 04:00 | |
| DUKR | $4.44 | -3.27% | $4.40 | $4.99 | $4.23 | 12.6K | $4.55 | 10/14 04:00 | |
| MYND | $0.27 | -2.56% | $0.27 | $0.27 | $0.27 | 12.6K | $0.27 | 10/14 04:00 | |
| FGI | $7.19 | -5.77% | $7.55 | $7.55 | $6.96 | 12.6K | $7.28 | 10/14 04:00 | |
| EUO | $32.40 | -0.77% | $32.33 | $32.44 | $32.33 | 12.6K | $32.39 | 10/14 04:00 | |
| AZTD | $30.95 | +0.43% | $30.76 | $30.95 | $30.76 | 12.6K | $30.78 | 10/14 04:00 | |
| SWAN | $32.44 | +0.13% | $32.47 | $32.50 | $32.37 | 12.6K | $32.44 | 10/14 04:00 | |
| RGCO | $22.73 | +0.53% | $22.66 | $22.86 | $22.25 | 12.6K | $22.69 | 10/14 04:00 | |
| ITWO | $42.68 | -0.28% | $42.91 | $42.99 | $42.52 | 12.6K | $42.69 | 10/14 04:00 | |
| SMHU | $28.33 | -1.65% | $27.50 | $28.33 | $27.21 | 12.6K | $27.89 | 10/14 04:00 | |
| QCOC | $24.64 | 0.00% | $24.63 | $24.65 | $24.63 | 12.6K | $24.63 | 10/14 04:00 | |
| BRNY | $58.19 | -0.19% | $58.24 | $58.24 | $58.00 | 12.5K | $58.17 | 10/14 04:00 | |
| NUAG | $20.05 | +0.16% | $20.10 | $20.10 | $20.03 | 12.5K | $20.05 | 10/14 04:00 | |
| CSTK | $33.29 | -0.06% | $33.47 | $33.47 | $33.20 | 12.5K | $33.29 | 10/14 04:00 | |
| FCUS | $43.06 | +0.35% | $42.08 | $43.06 | $42.08 | 12.5K | $42.67 | 10/14 04:00 | |
| YQQQ | $9.36 | +0.21% | $9.38 | $9.39 | $9.36 | 12.5K | $9.37 | 10/14 04:00 | |
| ISTM | $29.51 | -0.44% | $29.70 | $30.29 | $29.40 | 12.5K | $29.97 | 10/14 04:00 | |
| FCNCP | $17.67 | +0.34% | $17.74 | $17.93 | $17.63 | 12.5K | $17.75 | 10/14 04:00 | |
| VAIE | $24.76 | +0.08% | $24.75 | $24.80 | $24.66 | 12.4K | $24.74 | 10/14 04:00 | |
| MLP | $14.77 | -3.15% | $15.08 | $15.17 | $14.59 | 12.4K | $14.81 | 10/14 04:00 | |
| OAIM | $47.11 | +0.40% | $47.03 | $47.11 | $46.92 | 12.4K | $47.16 | 10/14 04:00 | |
| SMMV | $45.50 | +0.21% | $45.35 | $45.55 | $45.35 | 12.4K | $45.52 | 10/14 04:00 | |
| XBTY | $5.60 | +0.35% | $5.61 | $5.62 | $5.60 | 12.4K | $5.61 | 10/14 04:00 | |
| CDC | $73.57 | +0.30% | $73.25 | $73.64 | $73.25 | 12.4K | $73.44 | 10/14 04:00 | |
| ECBK | $20.48 | -1.59% | $20.98 | $20.98 | $20.27 | 12.4K | $20.52 | 10/14 04:00 | |
| MRT | $1.81 | +0.56% | $1.80 | $1.81 | $1.76 | 12.4K | $1.79 | 10/14 04:00 | |
| AERTW | $0.02 | -0.56% | $0.02 | $0.02 | $0.02 | 12.4K | $0.02 | 10/14 04:00 | |
| HRSK | $25.75 | -0.10% | $25.63 | $25.77 | $25.53 | 12.4K | $25.73 | 10/14 04:00 | |
| ITDD | $38.67 | +0.03% | $38.62 | $38.67 | $38.56 | 12.3K | $38.61 | 10/14 04:00 | |
| MBINL | $23.30 | +0.30% | $23.31 | $23.40 | $23.30 | 12.3K | $23.36 | 10/14 04:00 | |
| NXB | $2.09 | +5.56% | $1.98 | $2.09 | $1.96 | 12.3K | $1.98 | 10/14 04:00 | |
| TPGXL | $20.34 | -0.54% | $20.42 | $20.60 | $20.27 | 12.3K | $20.42 | 10/14 04:00 | |
| BBP | $100.71 | -2.82% | $103.68 | $103.68 | $100.71 | 12.3K | $101.69 | 10/14 04:00 | |
| HYIN | $12.33 | -0.40% | $12.42 | $12.42 | $12.29 | 12.3K | $12.32 | 10/14 04:00 | |
| WSML | $34.10 | +0.12% | $34.26 | $34.26 | $33.95 | 12.3K | $34.16 | 10/14 04:00 | |
| RLJpA | $24.58 | 0.00% | $24.65 | $24.65 | $24.56 | 12.3K | $24.58 | 10/14 04:00 | |
| EQIN | $52.87 | +0.03% | $53.11 | $53.13 | $52.85 | 12.3K | $52.96 | 10/14 04:00 | |
| HFFG | $1.60 | -0.62% | $1.62 | $1.62 | $1.59 | 12.3K | $1.60 | 10/14 04:00 | |
| EJUL | $30.91 | -0.71% | $30.88 | $30.97 | $30.76 | 12.2K | $30.88 | 10/14 04:00 | |
| FDRR | $69.66 | 0.00% | $69.65 | $69.85 | $69.58 | 12.2K | $69.70 | 10/14 04:00 | |
| HBANM | $19.42 | +0.67% | $19.31 | $19.54 | $19.30 | 12.2K | $19.38 | 10/14 04:00 | |
| ENO | $19.43 | +0.26% | $19.33 | $19.61 | $19.33 | 12.2K | $19.52 | 10/14 04:00 | |
| PAI | $11.29 | -0.27% | $11.28 | $11.31 | $11.28 | 12.2K | $11.30 | 10/14 04:00 | |
| RZG | $62.61 | -0.75% | $62.68 | $62.76 | $62.27 | 12.2K | $62.42 | 10/14 04:00 | |
| AGGA | $24.38 | +0.01% | $24.39 | $24.40 | $24.35 | 12.2K | $24.38 | 10/14 04:00 |