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 |
|---|---|---|---|---|---|---|---|---|---|
| EOSEW | $1.59 | -18.46% | $1.60 | $1.87 | $1.59 | 7.9K | $1.73 | 10/15 04:00 | |
| RXL | $62.33 | +5.06% | $60.30 | $62.33 | $60.30 | 7.9K | $61.86 | 10/15 04:00 | |
| SMOM | $29.63 | -0.48% | $29.69 | $29.69 | $29.58 | 7.9K | $29.64 | 10/15 04:00 | |
| PASG | $3.66 | +0.55% | $3.64 | $3.93 | $3.62 | 7.8K | $3.66 | 10/15 04:00 | |
| ETSS | $9.94 | -0.10% | $9.94 | $9.95 | $9.94 | 7.8K | $9.94 | 10/15 04:00 | |
| EQTY | $29.34 | -0.72% | $29.51 | $29.51 | $29.27 | 7.8K | $29.37 | 10/15 04:00 | |
| EFAS | $21.72 | -0.34% | $21.68 | $21.74 | $21.57 | 7.8K | $21.65 | 10/15 04:00 | |
| PFRL | $49.35 | -0.02% | $49.37 | $49.37 | $49.31 | 7.8K | $49.35 | 10/15 04:00 | |
| XLVX | $34.31 | +4.88% | $33.30 | $34.31 | $33.00 | 7.8K | $33.72 | 10/15 04:00 | |
| SPBW | $29.43 | -0.37% | $29.93 | $29.93 | $29.38 | 7.8K | $29.46 | 10/15 04:00 | |
| INKM | $33.27 | -0.28% | $33.21 | $33.27 | $33.19 | 7.8K | $33.21 | 10/15 04:00 | |
| GHYG | $43.18 | -0.30% | $43.20 | $43.20 | $43.07 | 7.8K | $43.15 | 10/15 04:00 | |
| BITY | $27.06 | -1.95% | $27.24 | $27.24 | $27.04 | 7.8K | $27.15 | 10/15 04:00 | |
| FACTW | $0.18 | — | $0.18 | $0.18 | $0.18 | 7.8K | $0.18 | 10/15 04:00 | |
| FTG | $23.54 | -3.37% | $23.97 | $23.97 | $23.53 | 7.8K | $23.57 | 10/15 04:00 | |
| WOOD | $66.52 | -0.72% | $66.50 | $66.52 | $66.33 | 7.8K | $66.44 | 10/15 04:00 | |
| KAPR | $38.94 | -1.07% | $39.02 | $39.05 | $38.86 | 7.8K | $39.02 | 10/15 04:00 | |
| QBER | $23.83 | +0.11% | $23.79 | $23.88 | $23.79 | 7.8K | $23.86 | 10/15 04:00 | |
| GIWWU | $10.72 | -5.13% | $11.61 | $12.15 | $10.50 | 7.7K | $11.31 | 10/15 04:00 | |
| TVE | $23.23 | +0.22% | $23.05 | $23.32 | $23.05 | 7.7K | $23.21 | 10/15 04:00 | |
| PUL | $69.85 | -20.01% | $79.38 | $80.63 | $69.85 | 7.7K | $74.73 | 10/15 04:00 | |
| MAYT | $40.13 | -0.64% | $40.09 | $40.17 | $40.08 | 7.7K | $40.12 | 10/15 04:00 | |
| IFGL | $20.37 | -0.29% | $20.40 | $20.45 | $20.33 | 7.7K | $20.39 | 10/15 04:00 | |
| TVC | $23.82 | +0.34% | $23.69 | $23.99 | $23.69 | 7.7K | $23.78 | 10/15 04:00 | |
| RSPM | $37.73 | +0.19% | $37.44 | $37.73 | $37.41 | 7.7K | $37.54 | 10/15 04:00 | |
| EMP | $18.30 | -0.48% | $18.30 | $18.40 | $18.21 | 7.7K | $18.31 | 10/15 04:00 | |
| BBUL | $11.21 | -6.65% | $11.52 | $11.52 | $11.00 | 7.7K | $11.13 | 10/15 04:00 | |
| UMHpD | $20.98 | -0.14% | $20.99 | $21.08 | $20.90 | 7.7K | $20.99 | 10/15 04:00 | |
| CLDTpA | $19.29 | -1.52% | $19.37 | $19.41 | $19.16 | 7.7K | $19.28 | 10/15 04:00 | |
| ZFEB | $26.44 | -0.12% | $26.32 | $26.44 | $26.32 | 7.7K | $26.36 | 10/15 04:00 | |
| APRW | $37.98 | -0.17% | $38.03 | $38.03 | $37.95 | 7.7K | $37.98 | 10/15 04:00 | |
| MMID | $26.27 | -0.57% | $26.25 | $26.30 | $26.22 | 7.7K | $26.27 | 10/15 04:00 | |
| GMNY | $47.96 | +0.15% | $47.80 | $47.96 | $47.78 | 7.7K | $47.88 | 10/15 04:00 | |
| AIQU | $18.61 | -12.19% | $20.83 | $20.83 | $18.53 | 7.7K | $19.33 | 10/15 04:00 | |
| SQFT | $0.87 | +2.97% | $0.84 | $0.87 | $0.83 | 7.7K | $0.84 | 10/15 04:00 | |
| QFF | $24.34 | -1.45% | $24.55 | $24.55 | $24.32 | 7.6K | $24.43 | 10/15 04:00 | |
| HMYY | $5.28 | -2.67% | $5.41 | $5.41 | $5.27 | 7.6K | $5.32 | 10/15 04:00 | |
| FLRG | $41.87 | -0.52% | $41.92 | $41.92 | $41.76 | 7.6K | $41.81 | 10/15 04:00 | |
| HBANZ | $18.50 | +0.14% | $18.49 | $18.80 | $18.49 | 7.6K | $18.56 | 10/15 04:00 | |
| MFSD | $24.71 | -0.04% | $24.66 | $24.71 | $24.66 | 7.6K | $24.66 | 10/15 04:00 | |
| EXOZ | $4.60 | +0.22% | $4.51 | $4.80 | $4.51 | 7.6K | $4.64 | 10/15 04:00 | |
| PSCH | $51.91 | -0.03% | $51.93 | $52.38 | $51.78 | 7.6K | $51.96 | 10/15 04:00 | |
| GGROW | $0.01 | 0.00% | $0.01 | $0.01 | $0.01 | 7.6K | $0.01 | 10/15 04:00 | |
| MSAI | $4.37 | -6.02% | $4.63 | $4.63 | $4.22 | 7.6K | $4.39 | 10/15 04:00 | |
| BSTV | $24.39 | +0.12% | $24.26 | $24.39 | $24.26 | 7.6K | $24.30 | 10/15 04:00 | |
| EVX | $39.53 | +0.17% | $39.50 | $39.53 | $39.30 | 7.6K | $39.42 | 10/15 04:00 | |
| FPWR | $35.83 | -0.28% | $35.63 | $35.90 | $35.61 | 7.6K | $35.81 | 10/15 04:00 | |
| AFSM | $39.27 | -1.70% | $39.56 | $39.56 | $39.19 | 7.6K | $39.32 | 10/15 04:00 | |
| CGCFU | $9.92 | — | $9.92 | $9.94 | $9.92 | 7.5K | $9.92 | 10/15 04:00 | |
| ARCIW | $0.39 | +1.32% | $0.42 | $0.42 | $0.39 | 7.5K | $0.40 | 10/15 04:00 |