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 |
|---|---|---|---|---|---|---|---|---|---|
| IQHI | $25.13 | +0.08% | $25.10 | $25.19 | $25.10 | 6.2K | $25.21 | 10/15 04:00 | |
| CFRpB | $15.48 | -0.19% | $15.37 | $15.56 | $15.35 | 6.2K | $15.44 | 10/15 04:00 | |
| LTAX | $23.32 | -0.31% | $23.17 | $23.32 | $23.17 | 6.2K | $23.26 | 10/15 04:00 | |
| EGHA | $10.44 | — | $10.45 | $10.45 | $10.44 | 6.1K | $10.44 | 10/15 04:00 | |
| STXK | $35.41 | -1.90% | $35.57 | $35.77 | $35.33 | 6.1K | $35.48 | 10/15 04:00 | |
| SZZL | $10.51 | 0.00% | $10.52 | $10.52 | $10.51 | 6.1K | $10.51 | 10/15 04:00 | |
| BJUL | $55.75 | -0.79% | $56.01 | $56.01 | $55.66 | 6.1K | $55.76 | 10/15 04:00 | |
| GWAV | $2.47 | -4.63% | $2.56 | $2.59 | $2.45 | 6.1K | $2.50 | 10/15 04:00 | |
| SAV | $24.79 | -0.04% | $24.80 | $24.85 | $24.79 | 6.1K | $24.81 | 10/15 04:00 | |
| CFIT | $24.93 | -0.54% | $24.90 | $25.01 | $24.90 | 6.1K | $24.97 | 10/15 04:00 | |
| WDAF | $28.06 | -0.88% | $28.06 | $28.15 | $27.98 | 6.1K | $28.03 | 10/15 04:00 | |
| UFIV | $46.71 | +0.06% | $46.50 | $46.73 | $46.50 | 6.1K | $46.66 | 10/15 04:00 | |
| GTEK | $56.11 | -4.12% | $57.66 | $57.66 | $55.96 | 6.1K | $56.40 | 10/15 04:00 | |
| ELLA | $24.87 | -0.32% | $24.95 | $24.95 | $24.85 | 6.1K | $24.89 | 10/15 04:00 | |
| RWTN | $22.50 | -0.40% | $23.00 | $23.00 | $22.00 | 6.1K | $22.33 | 10/15 04:00 | |
| VSDA | $57.86 | +0.83% | $57.39 | $57.86 | $57.39 | 6.1K | $57.60 | 10/15 04:00 | |
| CDZIP | $20.40 | -2.16% | $20.98 | $20.98 | $20.38 | 6.0K | $20.63 | 10/15 04:00 | |
| RFG | $58.11 | -2.18% | $58.74 | $58.74 | $57.92 | 6.0K | $58.10 | 10/15 04:00 | |
| CSB | $62.07 | -0.62% | $61.92 | $62.07 | $61.86 | 6.0K | $61.93 | 10/15 04:00 | |
| QVOY | $28.25 | -1.03% | $28.31 | $28.33 | $28.21 | 6.0K | $28.27 | 10/15 04:00 | |
| PBNV | $32.00 | -0.28% | $32.07 | $32.07 | $31.99 | 6.0K | $32.02 | 10/15 04:00 | |
| SHE | $156.12 | -1.31% | $156.83 | $157.03 | $155.67 | 6.0K | $155.93 | 10/15 04:00 | |
| ENRG | $19.56 | -1.63% | $19.66 | $19.66 | $19.56 | 6.0K | $19.57 | 10/15 04:00 | |
| INKT | $10.35 | +1.17% | $10.17 | $10.35 | $10.09 | 6.0K | $10.20 | 10/15 04:00 | |
| RDIB | $12.13 | -3.73% | $12.01 | $12.59 | $11.98 | 6.0K | $12.27 | 10/15 04:00 | |
| BGSF | $4.43 | -2.64% | $4.53 | $4.53 | $4.35 | 6.0K | $4.44 | 10/15 04:00 | |
| GDEC | $41.00 | -0.35% | $40.98 | $41.10 | $40.96 | 6.0K | $41.02 | 10/15 04:00 | |
| ELTK | $7.20 | -4.06% | $7.28 | $7.40 | $7.14 | 6.0K | $7.23 | 10/15 04:00 | |
| XTERW | $0.23 | -10.81% | $0.23 | $0.23 | $0.23 | 6.0K | $0.23 | 10/15 04:00 | |
| COWS | $37.55 | -0.42% | $37.52 | $37.55 | $37.44 | 6.0K | $37.51 | 10/15 04:00 | |
| AVRY | $25.51 | -1.68% | $25.68 | $25.68 | $25.51 | 6.0K | $25.52 | 10/15 04:00 | |
| SPTU | $25.04 | 0.00% | $25.03 | $25.04 | $25.03 | 6.0K | $25.04 | 10/15 04:00 | |
| PTIN | $35.64 | -1.05% | $35.65 | $35.70 | $35.56 | 6.0K | $35.58 | 10/15 04:00 | |
| GABF | $41.67 | -1.78% | $41.73 | $41.93 | $41.00 | 6.0K | $41.67 | 10/15 04:00 | |
| AQLT | $32.07 | -0.81% | $32.30 | $32.39 | $31.98 | 6.0K | $32.15 | 10/15 04:00 | |
| KIDZW | $0.01 | -6.33% | $0.01 | $0.01 | $0.01 | 6.0K | $0.01 | 10/15 04:00 | |
| RFLR | $31.02 | -1.35% | $31.17 | $31.17 | $30.97 | 5.9K | $31.03 | 10/15 04:00 | |
| BITC | $37.60 | -0.01% | $37.62 | $37.68 | $37.53 | 5.9K | $37.57 | 10/15 04:00 | |
| XHE | $89.02 | -1.32% | $89.93 | $89.94 | $88.53 | 5.9K | $89.10 | 10/15 04:00 | |
| YOKE | $31.30 | -0.52% | $31.33 | $31.33 | $31.24 | 5.9K | $31.29 | 10/15 04:00 | |
| BRLS | $1.09 | -3.54% | $1.11 | $1.11 | $0.98 | 5.9K | $1.07 | 10/15 04:00 | |
| TFINp | $20.91 | -1.62% | $21.94 | $21.94 | $20.80 | 5.9K | $21.21 | 10/15 04:00 | |
| SCAP | $34.60 | -2.56% | $35.00 | $35.00 | $34.09 | 5.9K | $34.74 | 10/15 04:00 | |
| DSMC | $42.90 | -0.76% | $42.84 | $42.90 | $42.77 | 5.9K | $42.82 | 10/15 04:00 | |
| PBE | $96.72 | +1.87% | $94.75 | $96.84 | $94.75 | 5.9K | $96.55 | 10/15 04:00 | |
| RMNY | $23.06 | -0.26% | $23.08 | $23.16 | $23.06 | 5.9K | $23.08 | 10/15 04:00 | |
| OMFS | $48.73 | -1.43% | $48.90 | $48.90 | $48.57 | 5.9K | $48.66 | 10/15 04:00 | |
| VUSV | $70.14 | -0.45% | $70.42 | $70.42 | $70.00 | 5.8K | $70.24 | 10/15 04:00 | |
| LCOW | $27.22 | -0.73% | $27.35 | $27.35 | $27.19 | 5.8K | $27.21 | 10/15 04:00 | |
| SERA | $2.07 | +1.47% | $2.03 | $2.07 | $2.03 | 5.8K | $2.05 | 10/15 04:00 |