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 |
|---|---|---|---|---|---|---|---|---|---|
| PLCIR | $0.14 | -7.05% | $0.14 | $0.15 | $0.14 | 9.7K | $0.14 | 10/14 04:00 | |
| SUSL | $138.84 | -0.03% | $138.90 | $138.90 | $138.32 | 9.7K | $138.66 | 10/14 04:00 | |
| GAMpB | $22.78 | +1.24% | $22.38 | $23.60 | $22.35 | 9.7K | $22.76 | 10/14 04:00 | |
| YCL | $18.04 | 0.00% | $18.06 | $18.12 | $18.04 | 9.7K | $18.06 | 10/14 04:00 | |
| WAR | $29.69 | -0.50% | $29.62 | $29.77 | $29.30 | 9.7K | $29.54 | 10/14 04:00 | |
| DSYWW | $0.01 | -17.61% | $0.01 | $0.02 | $0.01 | 9.7K | $0.02 | 10/14 04:00 | |
| BYAH | $2.37 | -0.84% | $2.40 | $2.45 | $2.32 | 9.7K | $2.36 | 10/14 04:00 | |
| CGCF | $9.83 | +0.10% | $9.83 | $9.83 | $9.83 | 9.7K | $9.83 | 10/14 04:00 | |
| BCHT | $1.41 | +0.71% | $1.35 | $1.42 | $1.35 | 9.6K | $1.39 | 10/14 04:00 | |
| AGOX | $32.93 | -0.62% | $32.70 | $33.14 | $32.70 | 9.6K | $33.00 | 10/14 04:00 | |
| MBCE | $38.90 | -0.84% | $38.97 | $38.97 | $38.42 | 9.6K | $38.73 | 10/14 04:00 | |
| FHNpE | $21.22 | -0.07% | $21.14 | $21.49 | $21.01 | 9.6K | $21.29 | 10/14 04:00 | |
| BBMC | $121.87 | -0.02% | $121.93 | $122.04 | $121.26 | 9.6K | $121.72 | 10/14 04:00 | |
| LRGE | $91.54 | -0.16% | $91.13 | $91.62 | $91.13 | 9.6K | $91.42 | 10/14 04:00 | |
| TECB | $80.12 | +0.14% | $79.60 | $80.25 | $79.60 | 9.6K | $80.16 | 10/14 04:00 | |
| FLAX | $35.64 | -0.87% | $35.64 | $35.71 | $35.58 | 9.6K | $35.66 | 10/14 04:00 | |
| VOTE | $91.77 | -0.04% | $91.60 | $91.84 | $91.58 | 9.6K | $91.70 | 10/14 04:00 | |
| RSSX | $27.36 | +0.09% | $27.44 | $27.44 | $27.25 | 9.5K | $27.34 | 10/14 04:00 | |
| ABXL | $25.15 | -0.32% | $25.23 | $25.23 | $25.07 | 9.5K | $25.15 | 10/14 04:00 | |
| GOGL | $24.89 | +0.65% | $25.24 | $25.31 | $24.69 | 9.5K | $25.04 | 10/14 04:00 | |
| METL | $24.34 | -2.00% | $24.40 | $24.40 | $24.24 | 9.5K | $24.33 | 10/14 04:00 | |
| XISE | $30.42 | +0.01% | $30.45 | $30.45 | $30.42 | 9.5K | $30.42 | 10/14 04:00 | |
| IQGR | $24.87 | +0.01% | $24.81 | $24.92 | $24.78 | 9.5K | $24.85 | 10/14 04:00 | |
| EQAL | $58.51 | +0.05% | $58.60 | $58.60 | $58.18 | 9.5K | $58.42 | 10/14 04:00 | |
| QVOL | $99.51 | -0.59% | $99.22 | $100.28 | $98.73 | 9.5K | $99.23 | 10/14 04:00 | |
| WHG | $19.07 | +1.82% | $18.64 | $19.22 | $18.64 | 9.5K | $18.98 | 10/14 04:00 | |
| TSLP | $15.09 | -0.53% | $15.08 | $15.12 | $15.01 | 9.5K | $15.05 | 10/14 04:00 | |
| FICS | $40.27 | +0.99% | $40.32 | $40.37 | $40.11 | 9.5K | $40.24 | 10/14 04:00 | |
| SHYL | $42.89 | -0.24% | $42.97 | $42.98 | $42.86 | 9.5K | $42.91 | 10/14 04:00 | |
| NXDTpA | $12.80 | -0.16% | $12.80 | $12.98 | $12.75 | 9.5K | $12.88 | 10/14 04:00 | |
| IBO | $3.98 | -1.24% | $4.11 | $4.11 | $3.84 | 9.5K | $3.98 | 10/14 04:00 | |
| EVYM | $46.97 | +0.68% | $46.94 | $47.02 | $46.86 | 9.5K | $46.96 | 10/14 04:00 | |
| ONTX | $13.11 | -7.08% | $13.18 | $13.20 | $12.47 | 9.5K | $12.81 | 10/14 04:00 | |
| MFEM | $28.51 | -0.54% | $28.49 | $28.51 | $28.37 | 9.5K | $28.45 | 10/14 04:00 | |
| CSB | $62.46 | +0.48% | $62.12 | $62.54 | $62.12 | 9.4K | $62.32 | 10/14 04:00 | |
| FCRS.WS | $0.46 | -19.30% | $0.50 | $0.50 | $0.46 | 9.4K | $0.49 | 10/14 04:00 | |
| CPSU | $28.06 | -0.01% | $28.03 | $28.07 | $28.02 | 9.4K | $28.02 | 10/14 04:00 | |
| PRPL | $1.97 | +4.79% | $1.86 | $1.98 | $1.86 | 9.4K | $1.95 | 10/14 04:00 | |
| MBSD | $19.88 | +0.02% | $19.89 | $19.90 | $19.87 | 9.4K | $19.88 | 10/14 04:00 | |
| PRFD | $48.90 | +0.18% | $48.67 | $48.94 | $48.67 | 9.4K | $48.91 | 10/14 04:00 | |
| IVRpC | $24.20 | -0.45% | $24.69 | $24.70 | $24.04 | 9.4K | $24.37 | 10/14 04:00 | |
| DOGZ | $0.82 | -2.38% | $0.83 | $0.84 | $0.81 | 9.4K | $0.82 | 10/14 04:00 | |
| NAPR | $61.18 | -0.09% | $61.16 | $61.20 | $61.13 | 9.4K | $61.15 | 10/14 04:00 | |
| BFHpB | $24.15 | +0.42% | $24.03 | $24.20 | $24.01 | 9.4K | $24.11 | 10/14 04:00 | |
| XLEX | $32.46 | +3.64% | $32.00 | $32.46 | $31.80 | 9.4K | $32.16 | 10/14 04:00 | |
| PFEB | $44.48 | -0.16% | $44.47 | $44.51 | $44.44 | 9.4K | $44.48 | 10/14 04:00 | |
| ACCS | $4.73 | +3.96% | $4.56 | $4.73 | $4.56 | 9.4K | $4.61 | 10/14 04:00 | |
| OCTB | $28.55 | +0.04% | $28.54 | $28.55 | $28.52 | 9.4K | $28.53 | 10/14 04:00 | |
| LOGO | $20.60 | -0.27% | $20.64 | $20.64 | $20.58 | 9.3K | $20.61 | 10/14 04:00 | |
| AIRJW | $0.87 | +12.71% | $0.80 | $0.87 | $0.75 | 9.3K | $0.77 | 10/14 04:00 |