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 |
|---|---|---|---|---|---|---|---|---|---|
| GRNI | $21.16 | -0.52% | $21.15 | $21.20 | $21.15 | 11.8K | $21.17 | 10/14 04:00 | |
| JUNT | $39.10 | +0.08% | $39.06 | $39.10 | $39.00 | 11.8K | $39.06 | 10/14 04:00 | |
| VABK | $50.28 | +2.13% | $49.44 | $50.50 | $49.44 | 11.7K | $50.19 | 10/14 04:00 | |
| AVGW | $32.20 | +0.08% | $31.46 | $32.23 | $31.19 | 11.7K | $31.87 | 10/14 04:00 | |
| BLRX | $2.17 | 0.00% | $2.27 | $2.27 | $2.11 | 11.7K | $2.17 | 10/14 04:00 | |
| TMLP | $28.08 | +0.24% | $27.96 | $28.08 | $27.93 | 11.7K | $27.96 | 10/14 04:00 | |
| MADE | $34.77 | -0.15% | $34.52 | $34.77 | $34.22 | 11.7K | $34.50 | 10/14 04:00 | |
| HUDI | $0.67 | -0.72% | $0.67 | $0.73 | $0.67 | 11.7K | $0.68 | 10/14 04:00 | |
| MVFD | $31.43 | +0.25% | $31.55 | $31.65 | $31.40 | 11.7K | $31.43 | 10/14 04:00 | |
| MSTP | $27.31 | -0.99% | $28.02 | $28.73 | $27.20 | 11.7K | $27.65 | 10/14 04:00 | |
| IOYY | $5.30 | -0.29% | $5.31 | $5.31 | $5.29 | 11.7K | $5.30 | 10/14 04:00 | |
| PNOV | $46.20 | -0.02% | $46.23 | $46.23 | $46.17 | 11.7K | $46.20 | 10/14 04:00 | |
| EFOI | $2.85 | -1.38% | $2.66 | $2.92 | $2.66 | 11.7K | $2.82 | 10/14 04:00 | |
| SAIH | $25.61 | +1.23% | $24.50 | $26.09 | $24.50 | 11.7K | $25.81 | 10/14 04:00 | |
| BKHAU | $12.60 | -3.15% | $13.80 | $14.80 | $11.26 | 11.7K | $13.24 | 10/14 04:00 | |
| LUMA | $24.63 | -1.15% | $24.15 | $24.63 | $24.03 | 11.7K | $24.33 | 10/14 04:00 | |
| SOR | $45.34 | +0.51% | $45.38 | $46.24 | $44.66 | 11.7K | $45.00 | 10/14 04:00 | |
| GIWWU | $11.30 | +7.10% | $10.10 | $11.41 | $10.10 | 11.7K | $10.70 | 10/14 04:00 | |
| QTOC | $39.65 | -0.20% | $39.44 | $39.66 | $39.44 | 11.7K | $39.61 | 10/14 04:00 | |
| KEYG | $14.40 | -4.43% | $14.11 | $14.50 | $14.08 | 11.7K | $14.12 | 10/14 04:00 | |
| CRD | $13.12 | -2.99% | $11.70 | $13.23 | $11.65 | 11.7K | $12.52 | 10/14 04:00 | |
| HVAC | $34.14 | +0.18% | $33.84 | $34.14 | $33.30 | 11.6K | $33.66 | 10/14 04:00 | |
| BNCWZ | $0.15 | — | $0.19 | $0.24 | $0.15 | 11.6K | $0.19 | 10/14 04:00 | |
| CHSCO | $25.60 | 0.00% | $25.60 | $25.65 | $25.56 | 11.6K | $25.60 | 10/14 04:00 | |
| ISVL | $53.24 | +0.84% | $53.14 | $53.27 | $53.07 | 11.6K | $53.17 | 10/14 04:00 | |
| DVLU | $39.52 | +0.08% | $39.33 | $39.56 | $39.29 | 11.6K | $39.45 | 10/14 04:00 | |
| SPYH | $57.01 | -0.02% | $56.96 | $57.02 | $56.95 | 11.6K | $56.97 | 10/14 04:00 | |
| SEPW | $34.21 | +0.03% | $34.22 | $34.24 | $34.18 | 11.6K | $34.20 | 10/14 04:00 | |
| AIRT | $31.20 | +1.83% | $31.39 | $31.39 | $30.60 | 11.6K | $31.01 | 10/14 04:00 | |
| TPFI | $23.85 | +0.13% | $23.86 | $23.87 | $23.82 | 11.6K | $23.85 | 10/14 04:00 | |
| ARMH | $10.97 | -0.27% | $10.62 | $11.05 | $10.50 | 11.5K | $10.87 | 10/14 04:00 | |
| PBDE | $31.94 | +0.03% | $31.94 | $31.96 | $31.94 | 11.5K | $31.95 | 10/14 04:00 | |
| FTHB | $24.21 | +0.21% | $24.20 | $24.32 | $24.20 | 11.5K | $24.24 | 10/14 04:00 | |
| ATCL | $24.63 | -0.13% | $24.53 | $24.65 | $24.53 | 11.5K | $24.58 | 10/14 04:00 | |
| NSAI | $9.90 | +0.20% | $9.89 | $9.90 | $9.89 | 11.5K | $9.89 | 10/14 04:00 | |
| BEPpA | $17.15 | +0.70% | $17.23 | $17.23 | $16.80 | 11.5K | $17.18 | 10/14 04:00 | |
| GAUG | $42.55 | -0.06% | $42.56 | $42.59 | $42.51 | 11.5K | $42.54 | 10/14 04:00 | |
| CPBI | $19.95 | -2.59% | $20.15 | $20.18 | $19.50 | 11.5K | $19.90 | 10/14 04:00 | |
| ARBB | $4.15 | -2.59% | $4.10 | $4.20 | $4.10 | 11.5K | $4.26 | 10/14 04:00 | |
| FLCC | $37.03 | +0.14% | $37.02 | $37.05 | $36.93 | 11.5K | $36.99 | 10/14 04:00 | |
| APOC | $26.76 | 0.00% | $26.74 | $26.76 | $26.73 | 11.5K | $26.74 | 10/14 04:00 | |
| RAYA | $1.50 | -7.98% | $1.69 | $1.69 | $1.50 | 11.5K | $1.59 | 10/14 04:00 | |
| JPMB | $38.16 | +0.24% | $38.18 | $38.18 | $38.13 | 11.5K | $38.14 | 10/14 04:00 | |
| FGBIP | $17.05 | -0.12% | $17.06 | $17.08 | $17.00 | 11.5K | $17.03 | 10/14 04:00 | |
| NIM | $8.77 | +0.23% | $8.77 | $8.81 | $8.70 | 11.5K | $8.73 | 10/14 04:00 | |
| HBMX | $23.66 | -2.15% | $23.40 | $23.71 | $23.21 | 11.5K | $23.48 | 10/14 04:00 | |
| MVFG | $34.13 | +0.21% | $34.16 | $34.20 | $34.04 | 11.5K | $34.11 | 10/14 04:00 | |
| FEBW | $36.62 | +0.08% | $36.62 | $36.66 | $36.57 | 11.5K | $36.61 | 10/14 04:00 | |
| XSLV | $49.16 | +0.09% | $49.25 | $49.30 | $48.88 | 11.4K | $49.03 | 10/14 04:00 | |
| FDIF | $41.84 | -0.41% | $41.90 | $41.98 | $41.78 | 11.4K | $41.87 | 10/14 04:00 |