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 |
|---|---|---|---|---|---|---|---|---|---|
| CDIG | $25.59 | -2.79% | $25.86 | $25.86 | $25.59 | 5.0K | $25.75 | 10/15 04:00 | |
| TLTD | $99.21 | -1.00% | $99.35 | $99.35 | $98.99 | 5.0K | $99.18 | 10/15 04:00 | |
| FOXX | $2.45 | -5.41% | $2.38 | $2.58 | $2.38 | 5.0K | $2.45 | 10/15 04:00 | |
| TRTY | $31.63 | -0.55% | $31.76 | $31.76 | $31.58 | 5.0K | $31.65 | 10/15 04:00 | |
| SFYF | $64.61 | -2.01% | $65.56 | $65.58 | $64.61 | 5.0K | $65.14 | 10/15 04:00 | |
| INEO | $0.58 | +2.03% | $0.58 | $0.59 | $0.57 | 5.0K | $0.58 | 10/15 04:00 | |
| FFLS | $23.20 | -0.04% | $23.22 | $23.23 | $23.14 | 4.9K | $23.21 | 10/15 04:00 | |
| TRIO | $65.80 | -0.68% | $66.21 | $66.21 | $65.74 | 4.9K | $65.94 | 10/15 04:00 | |
| BIPpB | $15.80 | -0.75% | $15.84 | $15.97 | $15.80 | 4.9K | $15.85 | 10/15 04:00 | |
| ABUF | $27.94 | -0.62% | $28.02 | $28.02 | $27.94 | 4.9K | $28.01 | 10/15 04:00 | |
| GSPY | $42.67 | -1.02% | $43.01 | $43.01 | $42.63 | 4.9K | $42.69 | 10/15 04:00 | |
| QMAR | $38.42 | -0.58% | $38.57 | $38.57 | $38.36 | 4.9K | $38.46 | 10/15 04:00 | |
| DVLU | $38.95 | -1.45% | $39.06 | $39.07 | $38.66 | 4.9K | $38.80 | 10/15 04:00 | |
| SFGV | $35.67 | -0.18% | $35.58 | $35.67 | $35.57 | 4.9K | $35.62 | 10/15 04:00 | |
| ZJUL | $30.37 | -0.27% | $30.40 | $30.40 | $30.33 | 4.9K | $30.37 | 10/15 04:00 | |
| DBEZ | $60.91 | -0.35% | $60.94 | $60.94 | $60.82 | 4.9K | $60.91 | 10/15 04:00 | |
| CPST | $28.18 | -0.18% | $28.24 | $28.24 | $28.18 | 4.9K | $28.20 | 10/15 04:00 | |
| XLCI | $23.42 | -1.32% | $23.55 | $23.55 | $23.41 | 4.9K | $23.42 | 10/15 04:00 | |
| MSML | $70.46 | -1.48% | $70.81 | $70.81 | $70.26 | 4.9K | $70.41 | 10/15 04:00 | |
| RISN | $30.29 | -0.84% | $30.25 | $30.29 | $30.25 | 4.9K | $30.27 | 10/15 04:00 | |
| USEP | $42.25 | -0.49% | $42.37 | $42.41 | $42.19 | 4.9K | $42.25 | 10/15 04:00 | |
| EPRF | $15.62 | -0.42% | $15.58 | $15.62 | $15.49 | 4.9K | $15.57 | 10/15 04:00 | |
| JPIN | $73.01 | -0.70% | $73.14 | $73.14 | $72.88 | 4.9K | $72.99 | 10/15 04:00 | |
| CNBS | $23.59 | -1.11% | $23.76 | $24.26 | $23.48 | 4.8K | $24.02 | 10/15 04:00 | |
| DLFE | $32.62 | -0.36% | $32.60 | $32.71 | $32.57 | 4.8K | $32.66 | 10/15 04:00 | |
| PBJN | $31.53 | -0.33% | $31.50 | $31.53 | $31.50 | 4.8K | $31.50 | 10/15 04:00 | |
| TSOL | $10.11 | -3.22% | $10.24 | $10.24 | $10.07 | 4.8K | $10.13 | 10/15 04:00 | |
| LRGE | $89.37 | -2.37% | $91.03 | $91.03 | $89.32 | 4.8K | $90.14 | 10/15 04:00 | |
| SDMF | $27.52 | -0.44% | $27.83 | $27.83 | $27.52 | 4.8K | $27.63 | 10/15 04:00 | |
| PLUR | $0.93 | -1.06% | $0.95 | $0.95 | $0.93 | 4.8K | $0.93 | 10/15 04:00 | |
| FHNpF | $15.43 | -1.75% | $15.54 | $15.54 | $15.35 | 4.8K | $15.44 | 10/15 04:00 | |
| BFOR | $23.19 | -1.35% | $23.34 | $23.34 | $23.11 | 4.8K | $23.21 | 10/15 04:00 | |
| TMFM | $21.31 | -1.07% | $21.35 | $21.36 | $21.23 | 4.8K | $21.32 | 10/15 04:00 | |
| HLTH | $27.58 | +0.46% | $28.38 | $28.38 | $27.38 | 4.8K | $27.57 | 10/15 04:00 | |
| PBSE | $31.48 | -0.30% | $31.54 | $31.54 | $31.45 | 4.8K | $31.45 | 10/15 04:00 | |
| BSBK | $9.12 | +0.29% | $9.11 | $9.12 | $9.07 | 4.8K | $9.10 | 10/15 04:00 | |
| PBDE | $31.86 | -0.25% | $31.90 | $31.90 | $31.85 | 4.8K | $31.88 | 10/15 04:00 | |
| SCC | $15.89 | +1.80% | $16.01 | $16.05 | $15.89 | 4.8K | $15.99 | 10/15 04:00 | |
| KJUN | $28.54 | -1.22% | $28.66 | $28.68 | $28.54 | 4.8K | $28.61 | 10/15 04:00 | |
| ESSC | $27.87 | -1.90% | $28.13 | $28.13 | $27.70 | 4.8K | $27.84 | 10/15 04:00 | |
| DVOL | $35.37 | -0.72% | $35.38 | $35.38 | $35.20 | 4.8K | $35.28 | 10/15 04:00 | |
| NTRL | $20.99 | +1.03% | $20.78 | $21.04 | $20.78 | 4.8K | $20.94 | 10/15 04:00 | |
| AFGR | $37.74 | -2.19% | $38.33 | $38.33 | $37.70 | 4.8K | $37.85 | 10/15 04:00 | |
| PETZ | $1.22 | -1.70% | $1.25 | $1.25 | $1.21 | 4.8K | $1.21 | 10/15 04:00 | |
| QBSF | $27.57 | -0.25% | $27.64 | $27.64 | $27.56 | 4.7K | $27.59 | 10/15 04:00 | |
| THEQ | $30.34 | -0.90% | $30.47 | $30.47 | $30.30 | 4.7K | $30.32 | 10/15 04:00 | |
| XX | $24.59 | -7.33% | $26.92 | $26.92 | $24.27 | 4.7K | $25.13 | 10/15 04:00 | |
| KJAN | $44.95 | -1.12% | $45.01 | $45.17 | $44.84 | 4.7K | $45.03 | 10/15 04:00 | |
| EBUF | $31.35 | -0.76% | $31.43 | $31.44 | $31.33 | 4.7K | $31.38 | 10/15 04:00 | |
| GTN.A | $5.25 | -2.05% | $5.38 | $5.81 | $4.82 | 4.7K | $5.01 | 10/15 04:00 |