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 |
|---|---|---|---|---|---|---|---|---|---|
| BIII.WS | $0.34 | — | $0.33 | $0.35 | $0.31 | 8.2K | $0.33 | 10/15 04:00 | |
| XVMT | $30.07 | -2.86% | $30.99 | $30.99 | $29.99 | 8.2K | $30.50 | 10/15 04:00 | |
| GAINI | $25.46 | 0.00% | $25.45 | $25.47 | $25.44 | 8.2K | $25.46 | 10/15 04:00 | |
| CBFV | $37.70 | +0.51% | $37.53 | $37.70 | $37.37 | 8.2K | $37.55 | 10/15 04:00 | |
| TMFS | $32.40 | -1.73% | $32.77 | $32.77 | $32.27 | 8.2K | $32.41 | 10/15 04:00 | |
| ASPC | $10.77 | -0.14% | $10.75 | $10.80 | $10.75 | 8.2K | $10.79 | 10/15 04:00 | |
| VHC | $10.91 | -0.46% | $10.90 | $11.08 | $10.78 | 8.2K | $10.94 | 10/15 04:00 | |
| JWEL | $2.17 | -5.24% | $2.23 | $2.32 | $2.15 | 8.2K | $2.21 | 10/15 04:00 | |
| TRTNpF | $22.64 | -0.26% | $22.65 | $22.83 | $22.51 | 8.2K | $22.61 | 10/15 04:00 | |
| TDOT | $13.59 | -3.79% | $13.75 | $13.80 | $13.56 | 8.2K | $13.64 | 10/15 04:00 | |
| SONM | $3.15 | +1.61% | $3.10 | $3.23 | $3.10 | 8.2K | $3.17 | 10/15 04:00 | |
| GGNpB | $18.15 | -0.71% | $18.26 | $18.31 | $18.15 | 8.2K | $18.26 | 10/15 04:00 | |
| DEXC | $77.05 | -1.92% | $77.41 | $77.65 | $77.05 | 8.1K | $77.36 | 10/15 04:00 | |
| QCJA | $23.98 | -0.32% | $24.05 | $24.05 | $23.97 | 8.1K | $24.02 | 10/15 04:00 | |
| ARBK | $1.86 | -2.11% | $1.89 | $1.95 | $1.84 | 8.1K | $1.89 | 10/15 04:00 | |
| NULC | $55.85 | -1.46% | $56.23 | $56.23 | $55.70 | 8.1K | $55.86 | 10/15 04:00 | |
| ESIM | $28.20 | -1.09% | $28.27 | $29.14 | $28.16 | 8.1K | $28.22 | 10/15 04:00 | |
| XIMR | $31.28 | -0.08% | $31.32 | $31.32 | $31.24 | 8.1K | $31.31 | 10/15 04:00 | |
| VFQY | $173.17 | -0.60% | $173.02 | $173.17 | $172.34 | 8.1K | $172.88 | 10/15 04:00 | |
| ZJUN | $27.80 | -0.22% | $27.86 | $27.86 | $27.77 | 8.1K | $27.79 | 10/15 04:00 | |
| GEME | $39.34 | -1.67% | $39.57 | $39.62 | $39.24 | 8.1K | $39.46 | 10/15 04:00 | |
| NGLpB | $25.60 | -0.02% | $25.72 | $25.72 | $25.60 | 8.1K | $25.61 | 10/15 04:00 | |
| DRMP | $18.63 | -6.37% | $19.44 | $19.44 | $18.58 | 8.1K | $18.90 | 10/15 04:00 | |
| FITE | $106.43 | -3.33% | $108.44 | $108.95 | $106.23 | 8.1K | $107.29 | 10/15 04:00 | |
| NXPX | $10.60 | -0.92% | $10.63 | $10.63 | $10.38 | 8.1K | $10.40 | 10/15 04:00 | |
| QTAC | $24.82 | -3.05% | $25.10 | $25.10 | $24.78 | 8.1K | $24.88 | 10/15 04:00 | |
| BAMD | $33.29 | -0.14% | $33.09 | $33.29 | $33.09 | 8.1K | $33.19 | 10/15 04:00 | |
| ACCS | $4.70 | -0.63% | $4.74 | $4.74 | $4.53 | 8.1K | $4.61 | 10/15 04:00 | |
| IMTE | $0.48 | -2.04% | $0.47 | $0.48 | $0.45 | 8.1K | $0.47 | 10/15 04:00 | |
| CCAQW | $0.19 | -7.45% | $0.19 | $0.19 | $0.14 | 8.0K | $0.17 | 10/15 04:00 | |
| PJIO | $60.42 | -1.61% | $61.07 | $61.07 | $60.33 | 8.0K | $60.41 | 10/15 04:00 | |
| BFOC | $16.93 | +0.15% | $16.90 | $16.93 | $16.85 | 8.0K | $16.88 | 10/15 04:00 | |
| JBLG | $10.01 | -15.85% | $11.19 | $11.19 | $9.77 | 8.0K | $10.20 | 10/15 04:00 | |
| LXEH | $1.62 | -0.53% | $1.62 | $1.64 | $1.61 | 8.0K | $1.62 | 10/15 04:00 | |
| RIFR | $27.70 | -0.11% | $27.63 | $27.72 | $27.51 | 8.0K | $27.63 | 10/15 04:00 | |
| BRAG | $1.16 | -4.13% | $1.19 | $1.19 | $1.16 | 8.0K | $1.19 | 10/15 04:00 | |
| RMCF | $0.96 | +1.17% | $0.94 | $0.96 | $0.89 | 8.0K | $0.93 | 10/15 04:00 | |
| DUSG | $49.46 | -1.22% | $49.57 | $49.63 | $49.21 | 8.0K | $49.37 | 10/15 04:00 | |
| GIW | $10.20 | +0.20% | $10.21 | $10.21 | $10.19 | 8.0K | $10.19 | 10/15 04:00 | |
| WISE | $32.60 | -5.37% | $33.74 | $33.75 | $32.57 | 8.0K | $33.21 | 10/15 04:00 | |
| JULU | $32.55 | -0.90% | $32.75 | $32.75 | $32.54 | 8.0K | $32.59 | 10/15 04:00 | |
| RSPE | $33.92 | -0.56% | $33.85 | $33.92 | $33.77 | 8.0K | $33.82 | 10/15 04:00 | |
| CDNG | $9.74 | -2.52% | $9.97 | $10.08 | $9.58 | 7.9K | $9.65 | 10/15 04:00 | |
| EDGU | $31.64 | -1.03% | $31.73 | $31.73 | $31.57 | 7.9K | $31.62 | 10/15 04:00 | |
| AHT | $1.85 | -3.14% | $1.88 | $1.93 | $1.82 | 7.9K | $1.88 | 10/15 04:00 | |
| IBOT | $63.82 | -2.05% | $64.59 | $64.79 | $63.74 | 7.9K | $64.27 | 10/15 04:00 | |
| FTWO | $45.09 | -1.69% | $45.48 | $45.48 | $45.01 | 7.9K | $45.11 | 10/15 04:00 | |
| SUSL | $137.10 | -1.25% | $137.99 | $138.51 | $136.75 | 7.9K | $137.49 | 10/15 04:00 | |
| EEIQ | $4.63 | -6.75% | $4.81 | $4.83 | $4.50 | 7.9K | $4.72 | 10/15 04:00 | |
| NREFpA | $25.10 | -1.45% | $25.48 | $25.48 | $25.06 | 7.9K | $25.21 | 10/15 04:00 |