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 |
|---|---|---|---|---|---|---|---|---|---|
| VNME | $10.34 | — | $10.34 | $10.34 | $10.34 | 11.0K | $10.34 | 10/14 04:00 | |
| TRTNpE | $17.38 | -0.29% | $17.80 | $17.80 | $17.10 | 11.0K | $17.31 | 10/14 04:00 | |
| RBUF | $31.04 | -0.16% | $31.04 | $31.05 | $30.95 | 11.0K | $31.03 | 10/14 04:00 | |
| UFEB | $39.88 | 0.00% | $39.87 | $39.88 | $39.86 | 11.0K | $39.87 | 10/14 04:00 | |
| IIGD | $23.89 | -0.06% | $23.90 | $23.90 | $23.88 | 11.0K | $23.89 | 10/14 04:00 | |
| CMND | $6.23 | -4.74% | $6.50 | $6.73 | $6.23 | 11.0K | $6.44 | 10/14 04:00 | |
| ZZZTE | $100.00 | 0.00% | $100.00 | $100.00 | $100.00 | 11.0K | $100.00 | 10/14 04:00 | |
| FMAY | $58.17 | +0.03% | $58.15 | $58.17 | $58.06 | 11.0K | $58.12 | 10/14 04:00 | |
| FFND | $32.11 | -0.37% | $32.15 | $32.22 | $32.08 | 11.0K | $32.16 | 10/14 04:00 | |
| AVRY | $25.94 | +0.40% | $25.91 | $26.05 | $25.91 | 11.0K | $26.01 | 10/14 04:00 | |
| IXG | $128.30 | +0.19% | $128.86 | $129.35 | $128.17 | 11.0K | $128.58 | 10/14 04:00 | |
| ABND | $41.71 | +0.11% | $41.70 | $41.77 | $41.69 | 10.9K | $41.74 | 10/14 04:00 | |
| FUSEW | $0.02 | +11.84% | $0.02 | $0.02 | $0.02 | 10.9K | $0.02 | 10/14 04:00 | |
| YALL | $43.25 | -0.25% | $43.32 | $43.32 | $43.15 | 10.9K | $43.19 | 10/14 04:00 | |
| SLSN | $0.99 | -1.00% | $0.94 | $1.02 | $0.94 | 10.9K | $0.98 | 10/14 04:00 | |
| HURC | $20.89 | -1.65% | $21.31 | $21.42 | $20.70 | 10.9K | $20.95 | 10/14 04:00 | |
| WFCpL | $1,072.00 | +0.08% | $1,079.00 | $1,079.00 | $1,070.01 | 10.9K | $1,072.89 | 10/14 04:00 | |
| FAPR | $48.35 | -0.03% | $48.43 | $48.43 | $48.31 | 10.9K | $48.34 | 10/14 04:00 | |
| ZSEP | $28.03 | +0.04% | $28.00 | $28.04 | $28.00 | 10.9K | $28.00 | 10/14 04:00 | |
| EEIQ | $4.96 | +1.43% | $4.89 | $5.00 | $4.80 | 10.9K | $4.88 | 10/14 04:00 | |
| MESH | $10.09 | -0.10% | $10.11 | $10.11 | $10.09 | 10.9K | $10.09 | 10/14 04:00 | |
| VLYPO | $24.57 | -0.85% | $24.58 | $24.67 | $24.56 | 10.9K | $24.59 | 10/14 04:00 | |
| JCE | $17.05 | -0.29% | $17.10 | $17.23 | $17.02 | 10.9K | $17.06 | 10/14 04:00 | |
| ILCV | $108.47 | +0.02% | $108.91 | $108.91 | $108.47 | 10.9K | $108.65 | 10/14 04:00 | |
| OACC | $10.75 | 0.00% | $10.75 | $10.75 | $10.75 | 10.9K | $10.75 | 10/14 04:00 | |
| ATTT | $2.58 | +2.79% | $2.50 | $2.65 | $2.50 | 10.9K | $2.55 | 10/14 04:00 | |
| GPJA | $18.96 | +1.55% | $18.65 | $19.00 | $18.65 | 10.8K | $18.78 | 10/14 04:00 | |
| DFMC | $57.77 | +0.13% | $57.86 | $57.98 | $57.48 | 10.8K | $57.75 | 10/14 04:00 | |
| MFAO | $25.13 | +0.10% | $25.19 | $25.20 | $25.06 | 10.8K | $25.10 | 10/14 04:00 | |
| CSEN | $26.48 | +1.48% | $26.29 | $26.49 | $26.29 | 10.8K | $26.43 | 10/14 04:00 | |
| QMMY | $27.17 | -0.16% | $27.05 | $27.19 | $27.05 | 10.8K | $27.16 | 10/14 04:00 | |
| PJUN | $44.52 | 0.00% | $44.54 | $44.57 | $44.49 | 10.7K | $44.54 | 10/14 04:00 | |
| AFIX | $23.74 | +0.21% | $23.72 | $23.75 | $23.72 | 10.7K | $23.73 | 10/14 04:00 | |
| IVVW | $45.04 | +0.02% | $45.06 | $45.14 | $44.97 | 10.7K | $45.04 | 10/14 04:00 | |
| BRCE | $30.75 | -0.21% | $30.72 | $30.78 | $30.72 | 10.7K | $30.74 | 10/14 04:00 | |
| EDOW | $45.28 | -0.19% | $45.66 | $45.74 | $45.25 | 10.7K | $45.36 | 10/14 04:00 | |
| FINT | $36.07 | +0.23% | $35.99 | $36.13 | $35.95 | 10.7K | $36.05 | 10/14 04:00 | |
| CUPR | $1.90 | -7.77% | $1.88 | $2.02 | $1.85 | 10.7K | $1.91 | 10/14 04:00 | |
| USMF | $53.00 | -0.07% | $53.00 | $53.02 | $52.73 | 10.7K | $52.94 | 10/14 04:00 | |
| SZK | $20.59 | +0.37% | $20.52 | $20.60 | $20.16 | 10.7K | $20.53 | 10/14 04:00 | |
| AHTpF | $3.74 | -6.89% | $4.21 | $4.48 | $3.74 | 10.7K | $4.09 | 10/14 04:00 | |
| OWLS | $5.30 | -0.38% | $5.34 | $5.40 | $5.21 | 10.7K | $5.31 | 10/14 04:00 | |
| TXXH | $58.03 | -5.41% | $57.66 | $59.00 | $57.36 | 10.7K | $58.37 | 10/14 04:00 | |
| OAIW | $23.71 | +0.34% | $23.40 | $23.71 | $23.14 | 10.7K | $23.40 | 10/14 04:00 | |
| DAX | $43.84 | +0.59% | $43.79 | $43.97 | $43.68 | 10.6K | $43.80 | 10/14 04:00 | |
| PSOX | $46.24 | -2.76% | $46.04 | $46.24 | $45.75 | 10.6K | $46.00 | 10/14 04:00 | |
| TBX | $29.78 | +2.02% | $29.74 | $29.80 | $29.72 | 10.6K | $29.73 | 10/14 04:00 | |
| RTXG | $19.99 | -3.76% | $19.92 | $20.17 | $19.63 | 10.6K | $20.11 | 10/14 04:00 | |
| VHC | $10.96 | -0.54% | $11.09 | $11.11 | $10.25 | 10.6K | $10.75 | 10/14 04:00 | |
| BMHL | $3.30 | -8.08% | $3.57 | $3.57 | $3.20 | 10.6K | $3.37 | 10/14 04:00 |