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 |
|---|---|---|---|---|---|---|---|---|---|
| RUMBW | $1.41 | — | $1.43 | $1.49 | $1.40 | 4.7K | $1.42 | 10/15 04:00 | |
| COSW | $39.54 | +3.24% | $38.80 | $39.54 | $38.80 | 4.7K | $39.26 | 10/15 04:00 | |
| JADE | $76.50 | -1.97% | $77.20 | $77.20 | $76.50 | 4.7K | $76.86 | 10/15 04:00 | |
| IRTR | $31.33 | -0.36% | $31.31 | $31.33 | $31.28 | 4.7K | $31.30 | 10/15 04:00 | |
| AGNG | $36.56 | +1.14% | $36.28 | $36.56 | $36.28 | 4.7K | $36.48 | 10/15 04:00 | |
| HVAC | $32.70 | -4.20% | $33.87 | $33.87 | $32.47 | 4.7K | $33.01 | 10/15 04:00 | |
| MGOL | $14.57 | — | $14.85 | $14.85 | $14.53 | 4.7K | $14.67 | 10/15 04:00 | |
| ITDJ | $32.91 | -1.27% | $33.19 | $33.19 | $32.91 | 4.7K | $32.98 | 10/15 04:00 | |
| VEMY | $27.57 | -0.04% | $27.53 | $27.60 | $27.49 | 4.7K | $27.55 | 10/15 04:00 | |
| VAMO | $35.50 | -0.53% | $35.56 | $35.56 | $35.47 | 4.7K | $35.51 | 10/15 04:00 | |
| CNQQ | $20.21 | -2.97% | $20.40 | $20.41 | $20.18 | 4.7K | $20.27 | 10/15 04:00 | |
| BAMB | $25.03 | +0.10% | $24.96 | $25.05 | $24.96 | 4.7K | $25.02 | 10/15 04:00 | |
| FIEE | $3.64 | 0.00% | $3.60 | $3.64 | $3.60 | 4.7K | $3.61 | 10/15 04:00 | |
| RFAM | $9.99 | 0.00% | $9.99 | $9.99 | $9.99 | 4.7K | $9.99 | 10/15 04:00 | |
| XC | $30.92 | -1.10% | $30.78 | $31.01 | $30.78 | 4.7K | $30.93 | 10/15 04:00 | |
| TBX | $29.72 | -0.20% | $29.92 | $29.97 | $29.71 | 4.7K | $29.89 | 10/15 04:00 | |
| FTC | $175.05 | -2.56% | $177.08 | $177.35 | $174.62 | 4.7K | $175.81 | 10/15 04:00 | |
| DWM | $72.66 | -0.57% | $72.50 | $72.75 | $72.50 | 4.7K | $72.57 | 10/15 04:00 | |
| ZINC | $25.76 | +0.24% | $25.63 | $25.76 | $25.63 | 4.7K | $25.67 | 10/15 04:00 | |
| HFND | $23.64 | -1.14% | $23.70 | $23.73 | $23.64 | 4.6K | $23.70 | 10/15 04:00 | |
| IZRL | $27.50 | -1.87% | $28.01 | $28.01 | $27.49 | 4.6K | $27.73 | 10/15 04:00 | |
| GPT | $34.02 | -1.78% | $34.10 | $34.10 | $33.97 | 4.6K | $34.02 | 10/15 04:00 | |
| PRAE | $42.01 | -0.91% | $42.00 | $42.09 | $41.93 | 4.6K | $42.02 | 10/15 04:00 | |
| CTW | $1.99 | -3.86% | $1.89 | $2.05 | $1.89 | 4.6K | $2.00 | 10/15 04:00 | |
| MINY | $33.32 | -4.31% | $34.25 | $34.25 | $33.00 | 4.6K | $33.30 | 10/15 04:00 | |
| CPXR | $31.43 | -3.62% | $32.45 | $32.45 | $31.39 | 4.6K | $32.17 | 10/15 04:00 | |
| KRWX | $11.20 | -6.93% | $11.56 | $11.56 | $11.20 | 4.6K | $11.43 | 10/15 04:00 | |
| LVDS | $59.71 | -0.14% | $59.76 | $59.77 | $59.50 | 4.6K | $59.68 | 10/15 04:00 | |
| GAPR | $42.77 | -0.41% | $42.76 | $42.83 | $42.72 | 4.6K | $42.75 | 10/15 04:00 | |
| QCJL | $26.01 | -0.77% | $26.15 | $26.15 | $26.01 | 4.6K | $26.13 | 10/15 04:00 | |
| SOR | $44.99 | -0.77% | $45.19 | $45.33 | $44.98 | 4.6K | $45.06 | 10/15 04:00 | |
| MTEX | $7.25 | -4.10% | $7.23 | $7.38 | $7.19 | 4.6K | $7.29 | 10/15 04:00 | |
| VFSWW | $0.24 | — | $0.24 | $0.24 | $0.24 | 4.6K | $0.24 | 10/15 04:00 | |
| MAGC | $17.96 | +0.67% | $18.07 | $18.07 | $17.88 | 4.6K | $18.01 | 10/15 04:00 | |
| HIDE | $24.52 | -0.26% | $24.57 | $24.57 | $24.49 | 4.6K | $24.53 | 10/15 04:00 | |
| BFEB | $54.38 | -0.74% | $54.55 | $54.55 | $54.28 | 4.6K | $54.43 | 10/15 04:00 | |
| USAI | $45.36 | -1.56% | $46.24 | $46.24 | $45.27 | 4.6K | $45.73 | 10/15 04:00 | |
| EQS | $0.87 | +3.57% | $0.82 | $1.05 | $0.80 | 4.6K | $0.96 | 10/15 04:00 | |
| FGI | $7.14 | -0.70% | $7.01 | $7.27 | $7.01 | 4.6K | $7.14 | 10/15 04:00 | |
| BMHL | $3.38 | +2.42% | $3.42 | $3.43 | $3.20 | 4.6K | $3.38 | 10/15 04:00 | |
| QSEA | $10.66 | -0.47% | $10.71 | $10.71 | $10.66 | 4.6K | $10.66 | 10/15 04:00 | |
| EXPN | $25.08 | -2.05% | $25.34 | $25.34 | $25.03 | 4.6K | $25.15 | 10/15 04:00 | |
| CVRT | $44.35 | -3.34% | $45.32 | $45.32 | $44.29 | 4.5K | $44.53 | 10/15 04:00 | |
| DFEB | $51.89 | -0.37% | $52.00 | $52.05 | $51.83 | 4.5K | $51.97 | 10/15 04:00 | |
| CPSO | $28.46 | -0.28% | $28.49 | $28.49 | $28.42 | 4.5K | $28.47 | 10/15 04:00 | |
| PTLE | $7.35 | -2.00% | $7.41 | $7.65 | $7.30 | 4.5K | $7.48 | 10/15 04:00 | |
| HQWWW | $7.69 | -12.41% | $8.32 | $8.32 | $7.69 | 4.5K | $7.85 | 10/15 04:00 | |
| OBTC | $26.15 | -1.88% | $26.50 | $26.50 | $26.04 | 4.5K | $26.27 | 10/15 04:00 | |
| AUAU | $35.80 | -4.61% | $36.03 | $36.04 | $35.61 | 4.5K | $35.87 | 10/15 04:00 | |
| KEMX | $49.49 | -1.95% | $49.89 | $49.92 | $49.45 | 4.5K | $49.61 | 10/15 04:00 |