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 |
|---|---|---|---|---|---|---|---|---|---|
| CTSO | $3.46 | -3.62% | $3.66 | $3.66 | $3.42 | 10.2K | $3.52 | 10/14 04:00 | |
| LFWD | $6.10 | -1.93% | $6.10 | $6.17 | $6.05 | 10.2K | $6.10 | 10/14 04:00 | |
| BCG | $1.02 | -0.97% | $1.01 | $1.04 | $1.00 | 10.2K | $1.01 | 10/14 04:00 | |
| RFCI | $21.49 | +0.06% | $21.43 | $21.50 | $21.43 | 10.1K | $21.48 | 10/14 04:00 | |
| CXIIU | $10.65 | 0.00% | $10.65 | $10.65 | $10.65 | 10.1K | $10.65 | 10/14 04:00 | |
| THYF | $49.95 | -0.24% | $50.13 | $50.13 | $49.93 | 10.1K | $49.96 | 10/14 04:00 | |
| BFRZ | $27.44 | +0.11% | $27.44 | $27.44 | $27.40 | 10.1K | $27.42 | 10/14 04:00 | |
| IMA | $4.24 | -0.24% | $4.16 | $4.25 | $4.05 | 10.1K | $4.16 | 10/14 04:00 | |
| AVUQ | $68.77 | +0.04% | $68.79 | $68.80 | $68.50 | 10.1K | $68.69 | 10/14 04:00 | |
| QCMD | $16.37 | -1.41% | $16.63 | $16.63 | $16.09 | 10.1K | $16.37 | 10/14 04:00 | |
| HMYY | $5.42 | -0.91% | $5.44 | $5.45 | $5.40 | 10.1K | $5.43 | 10/14 04:00 | |
| DAAQW | $0.18 | -27.94% | $0.17 | $0.22 | $0.16 | 10.1K | $0.17 | 10/14 04:00 | |
| CRACU | $10.25 | — | $10.34 | $10.34 | $10.25 | 10.1K | $10.34 | 10/14 04:00 | |
| CIMP | $24.62 | -0.36% | $24.78 | $24.78 | $24.44 | 10.1K | $24.57 | 10/14 04:00 | |
| DLS | $86.37 | +0.61% | $86.25 | $86.44 | $86.15 | 10.1K | $86.27 | 10/14 04:00 | |
| VAMO | $35.69 | +0.73% | $35.48 | $35.71 | $35.40 | 10.0K | $35.46 | 10/14 04:00 | |
| FHNpH | $22.78 | +1.13% | $22.68 | $22.86 | $22.52 | 10.0K | $22.74 | 10/14 04:00 | |
| PBFS | $17.60 | +0.17% | $17.54 | $17.81 | $17.54 | 10.0K | $17.66 | 10/14 04:00 | |
| JAJL | $30.46 | +0.15% | $30.44 | $30.48 | $30.43 | 10.0K | $30.45 | 10/14 04:00 | |
| ZAUG | $28.01 | -0.04% | $28.02 | $28.03 | $27.99 | 10.0K | $28.02 | 10/14 04:00 | |
| BENJ | $53.36 | +0.01% | $53.36 | $53.37 | $53.35 | 10.0K | $53.36 | 10/14 04:00 | |
| VRXAW | $0.03 | -7.96% | $0.04 | $0.04 | $0.03 | 10.0K | $0.04 | 10/14 04:00 | |
| PRXV | $35.38 | -0.28% | $35.66 | $35.66 | $35.32 | 10.0K | $35.46 | 10/14 04:00 | |
| HIND | $1.97 | -1.99% | $2.09 | $2.09 | $1.95 | 10.0K | $1.99 | 10/14 04:00 | |
| PXJ | $46.02 | +0.77% | $46.04 | $46.07 | $45.69 | 10.0K | $45.94 | 10/14 04:00 | |
| BIPJ | $22.92 | +0.31% | $22.57 | $23.00 | $22.57 | 9.9K | $22.91 | 10/14 04:00 | |
| TVE | $23.18 | +0.35% | $23.02 | $23.31 | $23.02 | 9.9K | $23.18 | 10/14 04:00 | |
| FJUN | $61.98 | -0.04% | $61.99 | $62.15 | $61.87 | 9.9K | $61.97 | 10/14 04:00 | |
| PFOE | $22.48 | -0.35% | $22.55 | $22.55 | $22.42 | 9.9K | $22.49 | 10/14 04:00 | |
| BKHY | $45.70 | -0.27% | $45.77 | $45.77 | $45.63 | 9.9K | $45.68 | 10/14 04:00 | |
| GDVpK | $16.42 | +0.49% | $16.36 | $16.58 | $16.36 | 9.9K | $16.48 | 10/14 04:00 | |
| FACWW | $0.67 | +9.26% | $0.61 | $0.70 | $0.61 | 9.9K | $0.66 | 10/14 04:00 | |
| TSEL | $29.59 | -0.15% | $29.42 | $29.60 | $29.40 | 9.9K | $29.55 | 10/14 04:00 | |
| GAINI | $25.46 | +0.32% | $25.41 | $25.46 | $25.36 | 9.9K | $25.40 | 10/14 04:00 | |
| RITMpC | $24.52 | -0.04% | $24.63 | $24.67 | $24.50 | 9.9K | $24.55 | 10/14 04:00 | |
| UBCP | $14.65 | +2.38% | $14.30 | $14.65 | $14.12 | 9.9K | $14.25 | 10/14 04:00 | |
| RMBX | $11.59 | -6.04% | $11.57 | $11.66 | $10.97 | 9.9K | $11.47 | 10/14 04:00 | |
| VEXC | $96.23 | -0.11% | $95.89 | $96.30 | $95.89 | 9.9K | $96.15 | 10/14 04:00 | |
| UMBFO | $25.25 | +0.58% | $25.15 | $25.54 | $25.15 | 9.8K | $25.29 | 10/14 04:00 | |
| PYPY | $26.10 | +0.31% | $26.11 | $26.23 | $26.07 | 9.8K | $26.11 | 10/14 04:00 | |
| JPME | $121.74 | +0.30% | $121.48 | $121.91 | $121.02 | 9.8K | $121.47 | 10/14 04:00 | |
| YLDE | $56.04 | +0.23% | $56.16 | $56.16 | $55.85 | 9.8K | $56.00 | 10/14 04:00 | |
| MBNKO | $23.75 | 0.00% | $23.81 | $23.90 | $23.50 | 9.8K | $23.72 | 10/14 04:00 | |
| SAZ | $25.25 | -0.41% | $25.33 | $25.41 | $25.25 | 9.8K | $25.31 | 10/14 04:00 | |
| FDIV | $26.68 | +0.37% | $26.73 | $26.74 | $26.58 | 9.8K | $26.66 | 10/14 04:00 | |
| RPTpC | $24.10 | -1.47% | $24.46 | $24.46 | $24.10 | 9.8K | $24.21 | 10/14 04:00 | |
| WMTI | $19.69 | -0.31% | $20.00 | $20.00 | $19.69 | 9.8K | $19.91 | 10/14 04:00 | |
| HTCR | $1.67 | -3.46% | $1.69 | $1.70 | $1.67 | 9.7K | $1.69 | 10/14 04:00 | |
| QXL | $3.98 | +0.51% | $3.92 | $4.07 | $3.70 | 9.7K | $3.92 | 10/14 04:00 | |
| ASPC | $10.79 | +0.14% | $10.77 | $10.79 | $10.77 | 9.7K | $10.75 | 10/14 04:00 |