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 |
|---|---|---|---|---|---|---|---|---|---|
| DECT | $40.69 | -0.63% | $40.75 | $40.75 | $40.56 | 6.8K | $40.64 | 10/15 04:00 | |
| ONEY | $127.43 | +0.12% | $126.54 | $127.43 | $126.08 | 6.8K | $126.70 | 10/15 04:00 | |
| HBIT | $25.48 | -1.36% | $25.71 | $25.71 | $25.46 | 6.8K | $25.52 | 10/15 04:00 | |
| EMNT | $98.55 | +0.02% | $98.51 | $98.55 | $98.50 | 6.8K | $98.53 | 10/15 04:00 | |
| QVMM | $33.63 | -1.29% | $33.62 | $33.66 | $33.45 | 6.8K | $33.51 | 10/15 04:00 | |
| EFNL | $51.84 | -1.27% | $52.15 | $52.15 | $51.70 | 6.8K | $51.82 | 10/15 04:00 | |
| DWAS | $102.69 | -2.04% | $103.92 | $104.27 | $102.69 | 6.8K | $103.32 | 10/15 04:00 | |
| TDV | $100.07 | -1.77% | $100.96 | $100.96 | $99.85 | 6.8K | $100.39 | 10/15 04:00 | |
| RIVpA | $20.13 | -0.84% | $20.42 | $20.54 | $20.13 | 6.8K | $20.32 | 10/15 04:00 | |
| RINF | $32.63 | +0.09% | $32.74 | $32.79 | $32.41 | 6.8K | $32.59 | 10/15 04:00 | |
| TENpF | $26.41 | -0.25% | $26.50 | $26.53 | $26.32 | 6.7K | $26.41 | 10/15 04:00 | |
| SGA | $8.19 | +1.11% | $8.19 | $8.19 | $8.10 | 6.7K | $8.16 | 10/15 04:00 | |
| MSFY | $21.53 | -3.03% | $22.20 | $22.20 | $21.50 | 6.7K | $21.71 | 10/15 04:00 | |
| BUSEP | $25.30 | +0.40% | $25.18 | $25.31 | $25.18 | 6.7K | $25.27 | 10/15 04:00 | |
| KBWP | $128.59 | +0.29% | $126.11 | $128.80 | $126.00 | 6.7K | $127.50 | 10/15 04:00 | |
| GMAC | $24.26 | -2.57% | $24.41 | $24.42 | $24.22 | 6.7K | $24.34 | 10/15 04:00 | |
| CRDD | $17.30 | -3.78% | $17.57 | $17.57 | $17.22 | 6.7K | $17.37 | 10/15 04:00 | |
| EQRR | $85.82 | -1.65% | $87.03 | $87.03 | $85.80 | 6.7K | $86.05 | 10/15 04:00 | |
| XVTS | $32.38 | -2.41% | $32.99 | $32.99 | $32.34 | 6.7K | $32.61 | 10/15 04:00 | |
| DRIO | $5.45 | -1.62% | $5.49 | $5.81 | $5.13 | 6.7K | $5.34 | 10/15 04:00 | |
| STXD | $39.28 | -0.45% | $39.48 | $39.48 | $39.14 | 6.7K | $39.29 | 10/15 04:00 | |
| PSApU | $22.82 | — | $23.27 | $23.67 | $22.42 | 6.7K | $22.94 | 10/15 04:00 | |
| NIOBW | $0.48 | -8.65% | $0.55 | $0.55 | $0.40 | 6.7K | $0.44 | 10/15 04:00 | |
| BEMB | $50.89 | -0.15% | $50.83 | $50.89 | $50.73 | 6.7K | $50.81 | 10/15 04:00 | |
| FENG | $1.44 | +2.13% | $1.40 | $1.44 | $1.39 | 6.7K | $1.40 | 10/15 04:00 | |
| EMXF | $55.45 | -1.98% | $55.82 | $55.95 | $55.38 | 6.7K | $55.64 | 10/15 04:00 | |
| NUGY | $11.26 | -1.01% | $11.32 | $11.32 | $11.14 | 6.6K | $11.25 | 10/15 04:00 | |
| EFO | $69.70 | -1.37% | $70.17 | $70.17 | $69.43 | 6.6K | $69.56 | 10/15 04:00 | |
| GFEB | $45.23 | -0.44% | $45.22 | $45.32 | $45.17 | 6.6K | $45.22 | 10/15 04:00 | |
| TBCV | $9.78 | 0.00% | $9.79 | $9.79 | $9.77 | 6.6K | $9.78 | 10/15 04:00 | |
| ASD | $26.56 | +0.84% | $26.30 | $26.67 | $26.30 | 6.6K | $26.45 | 10/15 04:00 | |
| VBNB | $28.27 | -1.73% | $28.42 | $28.42 | $28.25 | 6.6K | $28.34 | 10/15 04:00 | |
| NXDTpA | $12.71 | -0.70% | $12.73 | $12.96 | $12.62 | 6.6K | $12.78 | 10/15 04:00 | |
| SEPM | $33.45 | -0.27% | $33.51 | $33.51 | $33.45 | 6.6K | $33.47 | 10/15 04:00 | |
| MBINN | $18.75 | -0.98% | $18.90 | $18.95 | $18.72 | 6.6K | $18.82 | 10/15 04:00 | |
| ASPS | $5.72 | -3.38% | $5.89 | $5.90 | $5.70 | 6.6K | $5.86 | 10/15 04:00 | |
| SIZE | $176.53 | -0.89% | $177.42 | $177.42 | $176.09 | 6.6K | $176.48 | 10/15 04:00 | |
| APRP | $33.54 | -0.30% | $33.52 | $33.54 | $33.52 | 6.6K | $33.52 | 10/15 04:00 | |
| FEBT | $42.42 | -0.67% | $42.63 | $42.63 | $42.39 | 6.6K | $42.51 | 10/15 04:00 | |
| CEFZ | $7.76 | -1.42% | $7.87 | $7.87 | $7.76 | 6.6K | $7.83 | 10/15 04:00 | |
| AOMD | $24.38 | -0.85% | $24.64 | $24.94 | $24.21 | 6.6K | $24.54 | 10/15 04:00 | |
| MSTQ | $39.40 | -2.14% | $39.99 | $39.99 | $39.40 | 6.6K | $39.58 | 10/15 04:00 | |
| BAUG | $55.55 | -0.79% | $55.73 | $55.73 | $55.52 | 6.6K | $55.59 | 10/15 04:00 | |
| MLCI | $3.14 | +1.95% | $3.14 | $3.14 | $3.14 | 6.5K | $3.14 | 10/15 04:00 | |
| ALISR | $0.80 | +3.23% | $0.80 | $0.80 | $0.78 | 6.5K | $0.80 | 10/15 04:00 | |
| BLCV | $42.36 | -0.09% | $42.40 | $42.40 | $42.23 | 6.5K | $42.32 | 10/15 04:00 | |
| UTSI | $2.34 | -1.47% | $2.34 | $2.55 | $2.33 | 6.5K | $2.36 | 10/15 04:00 | |
| FNWD | $41.14 | -0.68% | $42.00 | $42.00 | $40.66 | 6.5K | $41.19 | 10/15 04:00 | |
| HELS | $23.96 | -1.58% | $24.37 | $24.38 | $23.94 | 6.5K | $24.04 | 10/15 04:00 | |
| JPEM | $64.07 | -0.78% | $64.10 | $64.12 | $63.93 | 6.5K | $64.05 | 10/15 04:00 |