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 |
|---|---|---|---|---|---|---|---|---|---|
| TECB | $78.43 | -2.11% | $79.37 | $79.71 | $78.32 | 10.3K | $78.67 | 10/15 04:00 | |
| STXV | $38.57 | +0.21% | $38.39 | $38.57 | $38.28 | 10.3K | $38.38 | 10/15 04:00 | |
| AAA | $24.86 | -0.34% | $24.95 | $24.95 | $24.84 | 10.3K | $24.88 | 10/15 04:00 | |
| MGIH | $1.43 | -1.38% | $1.47 | $1.48 | $1.43 | 10.3K | $1.45 | 10/15 04:00 | |
| QXQ | $32.39 | -2.05% | $32.75 | $32.76 | $32.31 | 10.3K | $32.47 | 10/15 04:00 | |
| ILIT | $11.15 | -2.58% | $11.30 | $11.30 | $11.07 | 10.3K | $11.17 | 10/15 04:00 | |
| MDIA | $1.09 | +3.81% | $1.01 | $1.15 | $1.01 | 10.3K | $1.09 | 10/15 04:00 | |
| AGEM | $46.26 | -2.21% | $46.52 | $46.58 | $46.22 | 10.2K | $46.35 | 10/15 04:00 | |
| FLXN | $24.04 | -0.44% | $24.05 | $24.09 | $24.04 | 10.2K | $24.05 | 10/15 04:00 | |
| ADIU | $12.20 | -5.22% | $12.57 | $12.57 | $12.20 | 10.2K | $12.44 | 10/15 04:00 | |
| DLRpJ | $18.25 | -0.54% | $18.30 | $18.34 | $18.11 | 10.2K | $18.25 | 10/15 04:00 | |
| FPXI | $65.31 | -2.23% | $65.79 | $65.79 | $65.21 | 10.2K | $65.34 | 10/15 04:00 | |
| MSMR | $34.57 | -0.18% | $34.62 | $34.62 | $34.53 | 10.2K | $34.56 | 10/15 04:00 | |
| FEBW | $36.46 | -0.44% | $36.50 | $36.52 | $36.45 | 10.2K | $36.48 | 10/15 04:00 | |
| INEQ | $38.88 | -1.07% | $38.96 | $38.99 | $38.79 | 10.2K | $38.87 | 10/15 04:00 | |
| HYIN | $12.21 | -0.97% | $12.22 | $12.31 | $12.21 | 10.2K | $12.26 | 10/15 04:00 | |
| PULM | $1.37 | -0.72% | $1.36 | $1.39 | $1.35 | 10.1K | $1.36 | 10/15 04:00 | |
| ARB | $30.04 | +0.03% | $29.98 | $30.08 | $29.98 | 10.1K | $30.04 | 10/15 04:00 | |
| FLJH | $45.81 | -1.70% | $46.30 | $46.30 | $45.81 | 10.1K | $46.10 | 10/15 04:00 | |
| ZNOV | $28.05 | -0.03% | $28.12 | $28.12 | $28.02 | 10.1K | $28.07 | 10/15 04:00 | |
| SBFG | $29.34 | +0.34% | $29.03 | $29.44 | $29.03 | 10.1K | $29.25 | 10/15 04:00 | |
| SMHC | $38.21 | -5.42% | $40.20 | $40.20 | $38.21 | 10.1K | $38.69 | 10/15 04:00 | |
| ZAPR | $27.09 | -0.09% | $27.12 | $27.14 | $27.09 | 10.1K | $27.12 | 10/15 04:00 | |
| APWC | $1.28 | -0.78% | $1.27 | $1.31 | $1.27 | 10.1K | $1.29 | 10/15 04:00 | |
| MSFW | $33.78 | -2.34% | $34.65 | $34.75 | $33.78 | 10.1K | $34.10 | 10/15 04:00 | |
| PMTpA | $19.89 | -1.86% | $20.24 | $20.24 | $19.86 | 10.1K | $20.05 | 10/15 04:00 | |
| CMREpB | $25.29 | -1.21% | $25.33 | $25.60 | $25.20 | 10.1K | $25.33 | 10/15 04:00 | |
| PRAY | $34.62 | -1.22% | $35.23 | $35.23 | $34.43 | 10.1K | $34.61 | 10/15 04:00 | |
| AZTD | $30.64 | -1.00% | $30.53 | $30.64 | $30.53 | 10.1K | $30.57 | 10/15 04:00 | |
| IVOV | $108.55 | -0.95% | $108.64 | $108.88 | $108.03 | 10.1K | $108.38 | 10/15 04:00 | |
| PFOE | $22.12 | -1.58% | $22.29 | $22.29 | $22.09 | 10.1K | $22.21 | 10/15 04:00 | |
| TRTNpE | $17.62 | +1.38% | $17.70 | $17.70 | $17.07 | 10.1K | $17.39 | 10/15 04:00 | |
| ESYN | $1.93 | -4.93% | $1.98 | $2.03 | $1.92 | 10.1K | $1.96 | 10/15 04:00 | |
| SDG | $86.27 | -1.57% | $86.45 | $86.70 | $86.26 | 10.1K | $86.39 | 10/15 04:00 | |
| LLMA | $24.66 | -3.04% | $25.25 | $25.25 | $24.57 | 10.1K | $24.67 | 10/15 04:00 | |
| MARPS | $4.50 | +3.45% | $4.38 | $4.55 | $4.31 | 10.0K | $4.45 | 10/15 04:00 | |
| UJUL | $41.64 | -0.48% | $41.76 | $41.76 | $41.58 | 10.0K | $41.65 | 10/15 04:00 | |
| ORAC | $17.26 | -18.49% | $18.66 | $18.66 | $17.18 | 10.0K | $18.03 | 10/15 04:00 | |
| CHGX | $33.07 | -1.49% | $33.39 | $33.39 | $32.96 | 10.0K | $33.11 | 10/15 04:00 | |
| LUNC | $25.02 | -1.93% | $25.08 | $25.08 | $25.02 | 10.0K | $25.08 | 10/15 04:00 | |
| GLOF | $60.61 | -1.08% | $61.02 | $61.02 | $60.37 | 10.0K | $60.65 | 10/15 04:00 | |
| SOCAW | $0.14 | -0.01% | $0.14 | $0.14 | $0.14 | 10.0K | $0.15 | 10/15 04:00 | |
| QMMY | $26.88 | -1.05% | $27.14 | $27.14 | $26.86 | 10.0K | $26.89 | 10/15 04:00 | |
| PFRX | $33.36 | -1.20% | $33.61 | $33.61 | $33.30 | 10.0K | $33.41 | 10/15 04:00 | |
| GGUS | $67.40 | -2.48% | $68.37 | $68.37 | $67.28 | 10.0K | $67.86 | 10/15 04:00 | |
| MGF | $13.41 | +0.45% | $13.46 | $13.48 | $13.32 | 10.0K | $13.39 | 10/15 04:00 | |
| PAYH | $25.16 | -0.75% | $25.26 | $25.26 | $24.83 | 10.0K | $24.98 | 10/15 04:00 | |
| SNSR | $46.90 | -2.21% | $47.34 | $47.54 | $46.59 | 10.0K | $47.01 | 10/15 04:00 | |
| NEMD | $50.68 | -0.11% | $50.51 | $50.68 | $50.51 | 10.0K | $50.55 | 10/15 04:00 | |
| OCSAW | $2.62 | +17.49% | $2.15 | $2.65 | $2.12 | 10.0K | $2.27 | 10/15 04:00 |