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 12683 个
| 标的 | 收盘 | 涨跌 | 开盘 | 最高 | 最低 | 成交量 | VWAP | 更新时间 | 7d走势 |
|---|---|---|---|---|---|---|---|---|---|
| ADAML | $23.35 | -0.68% | $23.42 | $23.50 | $23.20 | 10.6K | $23.40 | 10/15 04:00 | |
| AIFD | $51.27 | -4.64% | $52.88 | $52.88 | $51.27 | 10.6K | $51.90 | 10/15 04:00 | |
| ATTT | $2.57 | -0.39% | $2.55 | $2.63 | $2.47 | 10.6K | $2.54 | 10/15 04:00 | |
| BEPpA | $17.20 | +0.29% | $17.20 | $17.24 | $16.76 | 10.6K | $17.09 | 10/15 04:00 | |
| PBJL | $32.02 | -0.34% | $32.10 | $32.10 | $31.98 | 10.6K | $32.04 | 10/15 04:00 | |
| FNOV | $60.56 | -0.42% | $60.72 | $60.74 | $60.48 | 10.6K | $60.59 | 10/15 04:00 | |
| ATXG | $3.00 | -0.33% | $3.01 | $3.21 | $2.88 | 10.6K | $3.00 | 10/15 04:00 | |
| MADE | $34.08 | -1.98% | $34.59 | $34.59 | $33.92 | 10.6K | $34.11 | 10/15 04:00 | |
| RSPC | $34.78 | -0.52% | $34.71 | $34.78 | $34.56 | 10.6K | $34.64 | 10/15 04:00 | |
| TRIB | $6.61 | +4.92% | $6.82 | $7.20 | $6.22 | 10.6K | $6.79 | 10/15 04:00 | |
| XVAZ | $29.76 | -1.54% | $30.26 | $30.38 | $29.59 | 10.5K | $29.99 | 10/15 04:00 | |
| SCOR | $3.82 | +4.37% | $3.53 | $3.82 | $3.51 | 10.5K | $3.65 | 10/15 04:00 | |
| SGVA | $101.19 | +0.01% | $101.18 | $101.19 | $101.18 | 10.5K | $101.25 | 10/15 04:00 | |
| GRPM | $138.44 | -0.28% | $138.15 | $138.46 | $137.54 | 10.5K | $137.86 | 10/15 04:00 | |
| YALL | $42.76 | -1.14% | $43.05 | $43.05 | $42.59 | 10.5K | $42.70 | 10/15 04:00 | |
| ACMM | $6.95 | -11.37% | $7.67 | $7.67 | $6.88 | 10.5K | $7.16 | 10/15 04:00 | |
| FOFO | $2.10 | -0.94% | $2.06 | $2.11 | $2.03 | 10.5K | $2.06 | 10/15 04:00 | |
| GSGO | $44.59 | -2.54% | $45.31 | $45.50 | $44.53 | 10.5K | $45.27 | 10/15 04:00 | |
| ICUCW | $0.02 | +28.21% | $0.02 | $0.02 | $0.02 | 10.5K | $0.02 | 10/15 04:00 | |
| PRNT | $24.60 | -2.76% | $24.83 | $24.90 | $24.49 | 10.5K | $24.68 | 10/15 04:00 | |
| MPWX | $12.33 | -11.20% | $13.34 | $13.35 | $12.33 | 10.5K | $12.65 | 10/15 04:00 | |
| LOUP | $83.46 | -5.06% | $86.19 | $86.47 | $83.36 | 10.5K | $84.45 | 10/15 04:00 | |
| CRSH | $19.09 | +1.66% | $18.89 | $19.17 | $18.89 | 10.5K | $19.08 | 10/15 04:00 | |
| ACES | $26.19 | -4.10% | $26.93 | $26.93 | $26.10 | 10.4K | $26.41 | 10/15 04:00 | |
| AFGB | $21.74 | -1.54% | $22.37 | $22.37 | $21.74 | 10.4K | $21.85 | 10/15 04:00 | |
| COMB | $28.42 | -0.51% | $28.46 | $28.54 | $28.33 | 10.4K | $28.44 | 10/15 04:00 | |
| ECCU | $25.00 | +0.60% | $24.94 | $25.04 | $24.89 | 10.4K | $25.01 | 10/15 04:00 | |
| CSSD | $24.57 | -0.34% | $24.70 | $24.70 | $24.53 | 10.4K | $24.59 | 10/15 04:00 | |
| TMVE | $17.09 | -0.72% | $17.08 | $17.09 | $17.03 | 10.4K | $17.08 | 10/15 04:00 | |
| PEBpE | $19.44 | +0.50% | $19.53 | $19.53 | $19.35 | 10.4K | $19.41 | 10/15 04:00 | |
| SRTS | $2.86 | -1.04% | $2.89 | $2.98 | $2.80 | 10.4K | $2.87 | 10/15 04:00 | |
| HERE | $1.62 | -0.61% | $1.58 | $1.63 | $1.57 | 10.4K | $1.61 | 10/15 04:00 | |
| SNAL | $2.04 | -7.69% | $2.15 | $2.19 | $2.04 | 10.4K | $2.10 | 10/15 04:00 | |
| CSCL | $54.77 | -2.73% | $56.94 | $57.34 | $54.60 | 10.4K | $55.90 | 10/15 04:00 | |
| FDBC | $56.64 | +0.23% | $55.96 | $56.82 | $55.96 | 10.4K | $56.58 | 10/15 04:00 | |
| DGRS | $55.95 | -1.35% | $56.27 | $56.27 | $55.71 | 10.4K | $55.96 | 10/15 04:00 | |
| AMAN | $10.35 | -0.53% | $10.35 | $10.36 | $10.30 | 10.3K | $10.35 | 10/15 04:00 | |
| TOMZ | $1.45 | -12.12% | $1.64 | $1.64 | $1.45 | 10.3K | $1.50 | 10/15 04:00 | |
| VUSE | $72.45 | -1.21% | $72.55 | $72.58 | $72.31 | 10.3K | $72.46 | 10/15 04:00 | |
| EPOW | $2.77 | -7.97% | $3.12 | $3.20 | $2.61 | 10.3K | $2.93 | 10/15 04:00 | |
| DYTA | $31.42 | -1.17% | $31.57 | $31.59 | $31.38 | 10.3K | $31.44 | 10/15 04:00 | |
| DMAX | $27.86 | -0.11% | $27.88 | $27.90 | $27.85 | 10.3K | $27.88 | 10/15 04:00 | |
| GLIN | $43.74 | -0.64% | $43.71 | $43.74 | $43.59 | 10.3K | $43.67 | 10/15 04:00 | |
| GJUN | $42.14 | -0.62% | $42.28 | $42.28 | $42.08 | 10.3K | $42.19 | 10/15 04:00 | |
| GDL | $8.32 | -0.48% | $8.36 | $8.36 | $8.32 | 10.3K | $8.34 | 10/15 04:00 | |
| IREC | $10.77 | -24.45% | $12.11 | $12.11 | $10.77 | 10.3K | $11.32 | 10/15 04:00 | |
| ERNA | $2.11 | -4.52% | $2.20 | $2.20 | $2.01 | 10.3K | $2.09 | 10/15 04:00 | |
| RILA | $12.25 | -1.91% | $12.41 | $12.41 | $12.25 | 10.3K | $12.28 | 10/15 04:00 | |
| ECXWW | $0.02 | — | $0.02 | $0.02 | $0.02 | 10.3K | $0.02 | 10/15 04:00 | |
| SHEH | $76.24 | +0.90% | $76.17 | $76.54 | $76.06 | 10.3K | $76.19 | 10/15 04:00 |