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 |
|---|---|---|---|---|---|---|---|---|---|
| AGIQ | $26.24 | -2.40% | $26.57 | $26.57 | $26.24 | 5.2K | $26.36 | 10/15 04:00 | |
| RTACU | $10.65 | — | $10.71 | $10.83 | $10.65 | 5.2K | $10.69 | 10/15 04:00 | |
| GRX | $9.68 | +0.05% | $9.66 | $9.71 | $9.60 | 5.2K | $9.65 | 10/15 04:00 | |
| IBGM | $22.81 | +0.66% | $22.59 | $22.81 | $22.58 | 5.2K | $22.63 | 10/15 04:00 | |
| FDFF | $34.62 | -1.70% | $34.96 | $34.97 | $34.48 | 5.2K | $34.64 | 10/15 04:00 | |
| TPFC | $28.14 | -0.99% | $28.21 | $28.21 | $28.07 | 5.2K | $28.13 | 10/15 04:00 | |
| XPND | $39.59 | -2.76% | $40.42 | $40.42 | $39.59 | 5.2K | $39.99 | 10/15 04:00 | |
| AGGM | $99.86 | +0.22% | $99.55 | $99.87 | $99.51 | 5.2K | $99.72 | 10/15 04:00 | |
| BNT | $35.84 | -2.26% | $35.96 | $35.97 | $35.62 | 5.2K | $35.86 | 10/15 04:00 | |
| WDE | $24.43 | +0.18% | $24.32 | $24.43 | $24.32 | 5.2K | $24.36 | 10/15 04:00 | |
| TRTNpA | $25.24 | -0.67% | $25.36 | $25.36 | $25.14 | 5.2K | $25.21 | 10/15 04:00 | |
| XA | $43.46 | -4.15% | $44.21 | $44.64 | $43.29 | 5.2K | $43.82 | 10/15 04:00 | |
| BLES | $47.22 | -1.40% | $47.55 | $47.55 | $47.22 | 5.2K | $47.29 | 10/15 04:00 | |
| SOFR | $100.17 | -0.02% | $100.19 | $100.19 | $100.17 | 5.1K | $100.17 | 10/15 04:00 | |
| BAMG | $44.86 | -1.74% | $45.22 | $45.37 | $44.86 | 5.1K | $44.93 | 10/15 04:00 | |
| HIDV | $88.99 | -0.91% | $89.48 | $89.48 | $88.83 | 5.1K | $88.95 | 10/15 04:00 | |
| AVOS | $26.89 | -0.84% | $26.88 | $26.89 | $26.86 | 5.1K | $26.87 | 10/15 04:00 | |
| PBJ | $47.11 | +1.38% | $46.75 | $47.11 | $46.44 | 5.1K | $46.77 | 10/15 04:00 | |
| CMCM | $2.40 | -4.76% | $2.42 | $2.53 | $2.35 | 5.1K | $2.42 | 10/15 04:00 | |
| AXINR | $0.16 | -7.95% | $0.17 | $0.17 | $0.16 | 5.1K | $0.17 | 10/15 04:00 | |
| VETZ | $18.77 | +0.12% | $18.68 | $18.77 | $18.66 | 5.1K | $18.67 | 10/15 04:00 | |
| DBCA | $10.05 | +0.10% | $10.05 | $10.05 | $10.05 | 5.1K | $10.05 | 10/15 04:00 | |
| SNTG | $1.68 | -1.18% | $1.69 | $1.72 | $1.66 | 5.1K | $1.69 | 10/15 04:00 | |
| MILK | $23.45 | +0.09% | $23.36 | $23.47 | $23.36 | 5.1K | $23.41 | 10/15 04:00 | |
| CHAR | $10.99 | — | $11.00 | $11.00 | $10.99 | 5.1K | $10.99 | 10/15 04:00 | |
| ZMUN | $49.67 | -0.01% | $49.66 | $49.67 | $49.65 | 5.1K | $49.66 | 10/15 04:00 | |
| BPH | $77.61 | +0.89% | $77.57 | $78.78 | $77.44 | 5.1K | $77.95 | 10/15 04:00 | |
| FMY | $10.91 | +0.05% | $10.96 | $10.96 | $10.88 | 5.1K | $10.92 | 10/15 04:00 | |
| CRBN | $255.05 | -1.35% | $256.45 | $256.53 | $254.62 | 5.1K | $255.41 | 10/15 04:00 | |
| UONE | $4.13 | -2.59% | $4.01 | $4.17 | $4.00 | 5.1K | $4.04 | 10/15 04:00 | |
| PEW.WS | $0.19 | — | $0.20 | $0.20 | $0.17 | 5.1K | $0.19 | 10/15 04:00 | |
| CMREpD | $25.71 | -2.22% | $25.95 | $26.33 | $25.40 | 5.1K | $25.75 | 10/15 04:00 | |
| KBON | $10.12 | -0.10% | $10.12 | $10.12 | $10.12 | 5.1K | $10.12 | 10/15 04:00 | |
| AIOS | $11.33 | -1.99% | $11.95 | $11.95 | $11.26 | 5.1K | $11.39 | 10/15 04:00 | |
| VEGN | $76.66 | -2.46% | $77.81 | $77.93 | $76.66 | 5.0K | $77.22 | 10/15 04:00 | |
| NXATW | $0.02 | +11.97% | $0.02 | $0.02 | $0.02 | 5.0K | $0.02 | 10/15 04:00 | |
| RCLO | $24.96 | -0.12% | $24.99 | $25.00 | $24.94 | 5.0K | $24.97 | 10/15 04:00 | |
| REXRpC | $19.85 | -0.19% | $19.60 | $19.85 | $19.60 | 5.0K | $19.78 | 10/15 04:00 | |
| JHLN | $24.39 | -0.25% | $24.42 | $24.42 | $24.34 | 5.0K | $24.39 | 10/15 04:00 | |
| AMHpG | $20.41 | -1.19% | $20.65 | $20.65 | $20.36 | 5.0K | $20.47 | 10/15 04:00 | |
| HOLA | $54.99 | -0.39% | $54.96 | $54.99 | $54.88 | 5.0K | $54.96 | 10/15 04:00 | |
| UAPR | $36.02 | -0.25% | $36.13 | $36.13 | $35.97 | 5.0K | $36.07 | 10/15 04:00 | |
| NUKX | $29.13 | -6.00% | $29.96 | $29.96 | $28.91 | 5.0K | $29.45 | 10/15 04:00 | |
| PMJA | $27.93 | -0.07% | $27.94 | $27.94 | $27.93 | 5.0K | $27.94 | 10/15 04:00 | |
| CMREpC | $25.57 | -3.44% | $26.35 | $26.35 | $25.57 | 5.0K | $26.15 | 10/15 04:00 | |
| BGLWW | $0.03 | — | $0.03 | $0.03 | $0.03 | 5.0K | $0.03 | 10/15 04:00 | |
| MKDWW | $0.01 | — | $0.01 | $0.01 | $0.01 | 5.0K | $0.01 | 10/15 04:00 | |
| CGFS | $25.30 | -1.20% | $25.46 | $25.46 | $25.30 | 5.0K | $25.37 | 10/15 04:00 | |
| TLG | $27.77 | -3.50% | $28.32 | $28.32 | $27.67 | 5.0K | $27.89 | 10/15 04:00 | |
| RGS | $28.77 | -1.81% | $28.70 | $29.25 | $28.70 | 5.0K | $28.96 | 10/15 04:00 |