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 |
|---|---|---|---|---|---|---|---|---|---|
| RZLVW | $0.39 | -3.65% | $0.39 | $0.39 | $0.38 | 6.5K | $0.39 | 10/15 04:00 | |
| CNET | $1.42 | -3.40% | $1.43 | $1.43 | $1.38 | 6.5K | $1.40 | 10/15 04:00 | |
| VIAG | $9.86 | -12.71% | $11.33 | $11.33 | $9.64 | 6.5K | $10.04 | 10/15 04:00 | |
| JCSE | $1.51 | -2.58% | $1.53 | $1.53 | $1.50 | 6.5K | $1.51 | 10/15 04:00 | |
| PMTU | $25.10 | -0.48% | $25.22 | $25.27 | $25.10 | 6.5K | $25.14 | 10/15 04:00 | |
| TLSIW | $0.79 | — | $0.81 | $0.81 | $0.79 | 6.5K | $0.80 | 10/15 04:00 | |
| MEXX | $24.32 | -2.05% | $24.00 | $24.33 | $23.85 | 6.4K | $24.12 | 10/15 04:00 | |
| BUL | $60.82 | -1.01% | $60.95 | $61.26 | $60.58 | 6.4K | $60.82 | 10/15 04:00 | |
| WLDR | $45.89 | -1.59% | $46.00 | $46.00 | $45.60 | 6.4K | $45.80 | 10/15 04:00 | |
| DOCK | $25.43 | +0.26% | $25.25 | $25.43 | $25.25 | 6.4K | $25.27 | 10/15 04:00 | |
| NOVTU | $59.78 | -3.21% | $61.95 | $62.01 | $59.44 | 6.4K | $60.39 | 10/15 04:00 | |
| MSTB | $44.12 | -1.07% | $44.33 | $44.33 | $44.01 | 6.4K | $44.21 | 10/15 04:00 | |
| RWAYM | $24.99 | -0.04% | $24.87 | $24.99 | $24.87 | 6.4K | $24.94 | 10/15 04:00 | |
| WSDB | $24.62 | -0.01% | $24.64 | $24.65 | $24.62 | 6.4K | $24.65 | 10/15 04:00 | |
| OAKpB | $20.06 | -0.55% | $20.00 | $20.12 | $19.98 | 6.4K | $20.02 | 10/15 04:00 | |
| QBQF | $25.98 | -0.44% | $26.02 | $26.02 | $25.98 | 6.4K | $26.03 | 10/15 04:00 | |
| PFLA | $24.95 | +0.77% | $25.00 | $25.00 | $24.90 | 6.4K | $24.97 | 10/15 04:00 | |
| DUKRW | $1.30 | -7.14% | $1.23 | $1.30 | $1.12 | 6.4K | $1.23 | 10/15 04:00 | |
| AHTpH | $3.71 | -4.63% | $3.80 | $3.85 | $3.62 | 6.4K | $3.76 | 10/15 04:00 | |
| MPRO | $32.22 | +0.35% | $32.05 | $32.22 | $32.05 | 6.4K | $32.16 | 10/15 04:00 | |
| AFDM | $88.69 | -0.72% | $88.78 | $88.90 | $88.54 | 6.4K | $88.67 | 10/15 04:00 | |
| PAVM | $2.29 | -13.26% | $2.53 | $2.60 | $2.27 | 6.4K | $2.48 | 10/15 04:00 | |
| INNpE | $17.08 | -0.52% | $17.02 | $17.22 | $16.90 | 6.4K | $17.10 | 10/15 04:00 | |
| HIND | $1.93 | -2.03% | $1.94 | $1.98 | $1.91 | 6.4K | $1.94 | 10/15 04:00 | |
| PSTP | $37.62 | -0.62% | $37.67 | $37.75 | $37.56 | 6.4K | $37.63 | 10/15 04:00 | |
| SIXS | $55.60 | -0.71% | $55.66 | $55.66 | $55.60 | 6.3K | $55.60 | 10/15 04:00 | |
| MXI | $107.68 | -1.13% | $107.89 | $107.89 | $107.13 | 6.3K | $107.46 | 10/15 04:00 | |
| REXRpB | $21.07 | -0.38% | $21.10 | $21.10 | $21.04 | 6.3K | $21.08 | 10/15 04:00 | |
| XVV | $58.59 | -1.13% | $58.99 | $58.99 | $58.49 | 6.3K | $58.71 | 10/15 04:00 | |
| BSMA | $24.70 | -0.08% | $24.65 | $24.71 | $24.61 | 6.3K | $24.66 | 10/15 04:00 | |
| AMZP | $25.09 | -3.35% | $25.50 | $25.62 | $25.03 | 6.3K | $25.31 | 10/15 04:00 | |
| CPNS | $28.51 | -0.35% | $28.57 | $28.57 | $28.51 | 6.3K | $28.55 | 10/15 04:00 | |
| CRD.B | $11.94 | -1.49% | $11.88 | $12.04 | $11.84 | 6.3K | $11.93 | 10/15 04:00 | |
| IVOG | $135.76 | -1.78% | $137.07 | $137.22 | $135.40 | 6.3K | $136.12 | 10/15 04:00 | |
| JANB | $28.15 | -0.49% | $28.24 | $28.24 | $28.14 | 6.3K | $28.19 | 10/15 04:00 | |
| DDFN | $20.63 | -0.15% | $20.65 | $20.65 | $20.61 | 6.3K | $20.61 | 10/15 04:00 | |
| ALISU | $11.84 | -3.74% | $13.17 | $14.20 | $11.84 | 6.3K | $13.10 | 10/15 04:00 | |
| MTGP | $42.25 | +0.14% | $41.96 | $42.30 | $41.96 | 6.3K | $42.16 | 10/15 04:00 | |
| CBSE | $45.38 | -3.51% | $46.62 | $46.62 | $45.32 | 6.2K | $45.54 | 10/15 04:00 | |
| NIPG | $7.89 | -5.85% | $7.89 | $7.99 | $7.50 | 6.2K | $7.80 | 10/15 04:00 | |
| ZTWO | $49.76 | -0.03% | $49.75 | $49.76 | $49.75 | 6.2K | $49.75 | 10/15 04:00 | |
| CRWC | $37.86 | -9.33% | $38.27 | $39.99 | $37.86 | 6.2K | $39.33 | 10/15 04:00 | |
| LSAF | $55.11 | -0.06% | $54.83 | $55.11 | $54.68 | 6.2K | $54.91 | 10/15 04:00 | |
| CTOpA | $19.63 | -1.18% | $19.86 | $19.86 | $19.63 | 6.2K | $19.72 | 10/15 04:00 | |
| TXXH | $58.03 | -0.01% | $56.85 | $58.12 | $54.88 | 6.2K | $56.23 | 10/15 04:00 | |
| OVS | $38.02 | -1.99% | $38.37 | $38.37 | $37.68 | 6.2K | $38.05 | 10/15 04:00 | |
| ABEQ | $38.28 | -0.08% | $38.37 | $38.37 | $38.11 | 6.2K | $38.28 | 10/15 04:00 | |
| AGQI | $17.95 | -0.95% | $17.99 | $17.99 | $17.94 | 6.2K | $17.96 | 10/15 04:00 | |
| CAS | $22.01 | -3.41% | $22.34 | $22.34 | $22.01 | 6.2K | $22.12 | 10/15 04:00 | |
| BCLO | $49.69 | -0.01% | $49.66 | $49.70 | $49.65 | 6.2K | $49.68 | 10/15 04:00 |