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 |
|---|---|---|---|---|---|---|---|---|---|
| DLUX | $49.90 | +0.01% | $49.88 | $49.90 | $49.86 | 12.2K | $49.89 | 10/14 04:00 | |
| EALT | $37.06 | +0.07% | $37.07 | $37.08 | $37.01 | 12.2K | $37.04 | 10/14 04:00 | |
| JSML | $86.68 | -0.13% | $86.95 | $86.95 | $86.11 | 12.2K | $86.44 | 10/14 04:00 | |
| GDLC | $37.62 | +0.32% | $37.65 | $37.89 | $37.53 | 12.2K | $37.70 | 10/14 04:00 | |
| EEV | $10.94 | +1.30% | $10.97 | $11.05 | $10.92 | 12.2K | $10.98 | 10/14 04:00 | |
| FTRI | $16.98 | +0.44% | $17.04 | $17.09 | $16.89 | 12.2K | $16.97 | 10/14 04:00 | |
| QFLR | $36.29 | -0.29% | $36.01 | $36.41 | $36.01 | 12.2K | $36.27 | 10/14 04:00 | |
| PSApM | $14.57 | +1.53% | $14.54 | $14.63 | $14.32 | 12.1K | $14.52 | 10/14 04:00 | |
| PRENW | $0.01 | — | $0.01 | $0.01 | $0.01 | 12.1K | $0.01 | 10/14 04:00 | |
| DDFJ | $20.23 | +0.15% | $20.20 | $20.26 | $20.19 | 12.1K | $20.20 | 10/14 04:00 | |
| MKZR | $1.33 | +1.12% | $1.30 | $1.33 | $1.25 | 12.1K | $1.29 | 10/14 04:00 | |
| AMZW | $35.33 | -1.03% | $35.71 | $36.02 | $35.33 | 12.1K | $35.57 | 10/14 04:00 | |
| ATLCL | $25.34 | +0.08% | $25.31 | $25.36 | $25.30 | 12.1K | $25.33 | 10/14 04:00 | |
| ONEG | $0.95 | -3.31% | $0.91 | $0.98 | $0.91 | 12.1K | $0.95 | 10/14 04:00 | |
| MMEDV | $18.55 | -2.91% | $21.12 | $21.50 | $18.55 | 12.1K | $21.12 | 10/14 04:00 | |
| NIPG | $8.38 | -12.25% | $8.99 | $9.18 | $7.84 | 12.1K | $8.59 | 10/14 04:00 | |
| DBEU | $53.35 | -0.04% | $53.55 | $53.55 | $53.27 | 12.1K | $53.37 | 10/14 04:00 | |
| BZFDW | $0.01 | +2.74% | $0.01 | $0.01 | $0.01 | 12.1K | $0.01 | 10/14 04:00 | |
| ALOV | $10.02 | — | $10.02 | $10.02 | $10.02 | 12.1K | $10.02 | 10/14 04:00 | |
| NUDV | $32.75 | +0.03% | $32.72 | $32.78 | $32.70 | 12.1K | $32.74 | 10/14 04:00 | |
| DSCO | $24.30 | -0.04% | $24.34 | $24.39 | $24.30 | 12.1K | $24.34 | 10/14 04:00 | |
| BACC | $10.43 | — | $10.43 | $10.43 | $10.43 | 12.1K | $10.43 | 10/14 04:00 | |
| METV | $21.65 | +0.51% | $21.49 | $21.67 | $21.49 | 12.1K | $21.63 | 10/14 04:00 | |
| AFSM | $39.95 | +0.14% | $39.74 | $40.00 | $39.74 | 12.1K | $39.91 | 10/14 04:00 | |
| BOHpB | $25.55 | -0.10% | $25.61 | $25.67 | $25.40 | 12.0K | $25.52 | 10/14 04:00 | |
| SHOpI | $20.70 | -0.96% | $20.82 | $20.82 | $20.40 | 12.0K | $20.62 | 10/14 04:00 | |
| AHRTpA | $19.47 | -1.17% | $19.86 | $20.39 | $19.45 | 12.0K | $19.79 | 10/14 04:00 | |
| WVVI | $2.14 | +9.74% | $1.97 | $2.14 | $1.97 | 12.0K | $1.99 | 10/14 04:00 | |
| FVNNU | $19.90 | -25.47% | $27.88 | $28.00 | $19.90 | 12.0K | $22.73 | 10/14 04:00 | |
| ASMH | $12.04 | -2.51% | $12.03 | $12.08 | $11.88 | 12.0K | $12.00 | 10/14 04:00 | |
| HEDG | $30.98 | +0.05% | $31.00 | $31.01 | $30.96 | 11.9K | $30.98 | 10/14 04:00 | |
| REXRpC | $19.89 | +0.19% | $19.83 | $19.90 | $19.59 | 11.9K | $19.75 | 10/14 04:00 | |
| FTC | $179.65 | -0.34% | $178.89 | $179.65 | $178.23 | 11.9K | $179.01 | 10/14 04:00 | |
| UUU | $4.80 | -2.04% | $4.70 | $5.19 | $4.70 | 11.9K | $4.90 | 10/14 04:00 | |
| BIVIW | $0.25 | — | $0.28 | $0.28 | $0.25 | 11.9K | $0.27 | 10/14 04:00 | |
| ASEA | $20.25 | -0.10% | $20.37 | $20.37 | $20.22 | 11.9K | $20.26 | 10/14 04:00 | |
| GOVM | $24.39 | 0.00% | $24.39 | $24.39 | $24.39 | 11.9K | $24.39 | 10/14 04:00 | |
| GXC | $85.78 | +0.11% | $85.65 | $86.04 | $85.55 | 11.9K | $85.74 | 10/14 04:00 | |
| SQS | $28.39 | -0.31% | $28.44 | $28.44 | $28.38 | 11.8K | $28.40 | 10/14 04:00 | |
| AUGM | $35.60 | -0.01% | $35.56 | $35.61 | $35.56 | 11.8K | $35.58 | 10/14 04:00 | |
| ATCX | $2.20 | -7.56% | $2.46 | $2.50 | $2.15 | 11.8K | $2.31 | 10/14 04:00 | |
| DFJ | $116.29 | +0.22% | $116.10 | $116.52 | $115.92 | 11.8K | $116.17 | 10/14 04:00 | |
| ITDF | $41.98 | 0.00% | $41.98 | $42.00 | $41.86 | 11.8K | $41.93 | 10/14 04:00 | |
| KCOP | $23.10 | -1.11% | $23.50 | $23.50 | $23.01 | 11.8K | $23.10 | 10/14 04:00 | |
| RSSE | $23.61 | +0.11% | $23.59 | $23.65 | $23.52 | 11.8K | $23.59 | 10/14 04:00 | |
| TPIF | $36.95 | +0.74% | $36.89 | $36.96 | $36.72 | 11.8K | $36.88 | 10/14 04:00 | |
| KFFB | $5.77 | +0.52% | $5.83 | $6.13 | $5.76 | 11.8K | $5.91 | 10/14 04:00 | |
| BUFC | $43.68 | -0.02% | $43.64 | $43.68 | $43.63 | 11.8K | $43.63 | 10/14 04:00 | |
| ATMP | $35.39 | +0.85% | $35.07 | $35.40 | $35.07 | 11.8K | $35.30 | 10/14 04:00 | |
| CMCM | $2.52 | +1.20% | $2.45 | $2.52 | $2.37 | 11.8K | $2.47 | 10/14 04:00 |