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 |
|---|---|---|---|---|---|---|---|---|---|
| FMAY | $57.71 | -0.79% | $58.18 | $58.18 | $57.63 | 9.6K | $57.80 | 10/15 04:00 | |
| OCNL | $16.31 | -29.70% | $20.87 | $20.87 | $16.00 | 9.5K | $17.15 | 10/15 04:00 | |
| QALT | $26.19 | -0.34% | $26.42 | $26.42 | $26.16 | 9.5K | $26.32 | 10/15 04:00 | |
| EGGS | $34.06 | -3.73% | $34.77 | $34.77 | $33.93 | 9.5K | $34.32 | 10/15 04:00 | |
| SLDR | $49.39 | +0.03% | $49.34 | $49.39 | $49.34 | 9.5K | $49.36 | 10/15 04:00 | |
| STSM | $32.66 | +6.43% | $32.06 | $33.02 | $32.06 | 9.5K | $32.62 | 10/15 04:00 | |
| SCA | $25.11 | -1.53% | $25.32 | $25.32 | $25.11 | 9.5K | $25.16 | 10/15 04:00 | |
| INCR | $4.69 | -6.76% | $4.80 | $4.98 | $4.67 | 9.5K | $4.80 | 10/15 04:00 | |
| MAMO | $0.94 | -0.53% | $0.92 | $0.94 | $0.91 | 9.5K | $0.93 | 10/15 04:00 | |
| FAPR | $48.09 | -0.54% | $48.24 | $48.27 | $48.02 | 9.5K | $48.16 | 10/15 04:00 | |
| AMAX | $7.40 | -1.34% | $7.44 | $7.44 | $7.39 | 9.5K | $7.41 | 10/15 04:00 | |
| GPRF | $47.77 | -0.34% | $48.15 | $48.15 | $47.69 | 9.5K | $48.06 | 10/15 04:00 | |
| DAVEW | $1.22 | -8.59% | $1.23 | $1.23 | $1.16 | 9.5K | $1.20 | 10/15 04:00 | |
| LARK | $31.54 | +0.38% | $31.05 | $31.55 | $31.05 | 9.5K | $31.44 | 10/15 04:00 | |
| TULP | $2.30 | -11.53% | $2.53 | $2.79 | $2.30 | 9.5K | $2.49 | 10/15 04:00 | |
| AMZW | $34.51 | -2.30% | $35.31 | $35.31 | $34.37 | 9.4K | $34.61 | 10/15 04:00 | |
| DXIV | $71.31 | -0.81% | $71.42 | $71.47 | $71.05 | 9.4K | $71.34 | 10/15 04:00 | |
| QUSA | $17.35 | -1.99% | $17.60 | $17.62 | $17.31 | 9.4K | $17.42 | 10/15 04:00 | |
| SLXNW | $0.01 | — | $0.01 | $0.01 | $0.01 | 9.4K | $0.01 | 10/15 04:00 | |
| ICCC | $10.75 | -0.37% | $10.80 | $10.80 | $10.50 | 9.4K | $10.67 | 10/15 04:00 | |
| PY | $57.08 | 0.00% | $56.89 | $57.10 | $56.79 | 9.4K | $56.91 | 10/15 04:00 | |
| IAPR | $33.27 | -0.48% | $33.23 | $33.28 | $33.22 | 9.4K | $33.24 | 10/15 04:00 | |
| IPHA | $1.43 | -2.72% | $1.44 | $1.47 | $1.42 | 9.4K | $1.44 | 10/15 04:00 | |
| GLE | $4.48 | +0.90% | $4.31 | $4.64 | $4.17 | 9.4K | $4.43 | 10/15 04:00 | |
| IWLG | $57.17 | -2.44% | $58.21 | $58.43 | $57.17 | 9.4K | $57.77 | 10/15 04:00 | |
| PST | $25.06 | -0.41% | $25.45 | $25.45 | $25.05 | 9.4K | $25.24 | 10/15 04:00 | |
| LOTI | $25.81 | +0.74% | $25.62 | $25.83 | $25.62 | 9.4K | $25.82 | 10/15 04:00 | |
| BSMZ | $23.75 | -0.36% | $23.68 | $23.78 | $23.65 | 9.4K | $23.71 | 10/15 04:00 | |
| BCSS.WS | $0.56 | -6.48% | $0.56 | $0.56 | $0.55 | 9.4K | $0.56 | 10/15 04:00 | |
| BNCWZ | $0.15 | -0.73% | $0.17 | $0.18 | $0.15 | 9.4K | $0.16 | 10/15 04:00 | |
| PNFPpB | $25.46 | -0.78% | $25.56 | $25.64 | $25.41 | 9.4K | $25.47 | 10/15 04:00 | |
| PQJA | $32.78 | -0.54% | $32.78 | $32.78 | $32.77 | 9.4K | $32.78 | 10/15 04:00 | |
| KOOL | $14.72 | -1.78% | $14.85 | $14.85 | $14.67 | 9.4K | $14.70 | 10/15 04:00 | |
| TRTNpB | $23.75 | -0.79% | $23.92 | $23.95 | $23.75 | 9.4K | $23.83 | 10/15 04:00 | |
| VPX | $31.14 | -1.72% | $31.46 | $31.46 | $31.08 | 9.4K | $31.26 | 10/15 04:00 | |
| CSIO | $27.68 | -0.59% | $27.64 | $27.68 | $27.52 | 9.3K | $27.62 | 10/15 04:00 | |
| HERO | $27.19 | -1.84% | $27.59 | $27.59 | $27.15 | 9.3K | $27.25 | 10/15 04:00 | |
| DSX.WS | $0.45 | -47.60% | $0.76 | $0.76 | $0.45 | 9.3K | $0.58 | 10/15 04:00 | |
| AOMN | $24.84 | -0.12% | $24.90 | $24.90 | $24.76 | 9.3K | $24.81 | 10/15 04:00 | |
| BRIF | $37.65 | -0.96% | $37.84 | $37.84 | $37.56 | 9.3K | $37.71 | 10/15 04:00 | |
| XVAP | $32.54 | +0.67% | $32.60 | $32.80 | $32.54 | 9.3K | $32.61 | 10/15 04:00 | |
| LEDS | $2.05 | -0.97% | $2.08 | $2.09 | $1.97 | 9.3K | $2.04 | 10/15 04:00 | |
| KEQU | $33.18 | +3.04% | $32.50 | $33.29 | $32.26 | 9.3K | $32.66 | 10/15 04:00 | |
| UCTX | $3.80 | -13.14% | $4.28 | $4.28 | $3.69 | 9.3K | $3.82 | 10/15 04:00 | |
| CRACR | $0.07 | -20.38% | $0.10 | $0.10 | $0.07 | 9.3K | $0.07 | 10/15 04:00 | |
| NCEL | $2.61 | -8.10% | $2.80 | $2.87 | $2.61 | 9.3K | $2.71 | 10/15 04:00 | |
| WRBpG | $14.76 | -0.48% | $15.05 | $15.05 | $14.47 | 9.3K | $14.62 | 10/15 04:00 | |
| IBAT | $39.61 | -1.98% | $40.48 | $40.48 | $39.52 | 9.3K | $39.91 | 10/15 04:00 | |
| AFGE | $16.32 | -0.88% | $16.28 | $16.77 | $16.28 | 9.3K | $16.49 | 10/15 04:00 | |
| BRID | $5.75 | +4.74% | $5.48 | $5.75 | $5.36 | 9.3K | $5.51 | 10/15 04:00 |