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 |
|---|---|---|---|---|---|---|---|---|---|
| ISTM | $28.56 | -3.22% | $29.12 | $29.27 | $28.56 | 3.9K | $28.86 | 10/15 04:00 | |
| JOUL | $21.66 | -4.44% | $22.43 | $22.43 | $21.48 | 3.9K | $21.85 | 10/15 04:00 | |
| UYM | $27.81 | -0.25% | $27.44 | $27.86 | $27.44 | 3.9K | $27.51 | 10/15 04:00 | |
| TEKY | $44.95 | -3.48% | $44.93 | $45.00 | $44.92 | 3.9K | $44.95 | 10/15 04:00 | |
| BRIA | $1.37 | -1.85% | $1.28 | $1.39 | $1.23 | 3.9K | $1.33 | 10/15 04:00 | |
| CPAC | $12.30 | +0.24% | $12.25 | $12.30 | $12.20 | 3.9K | $12.27 | 10/15 04:00 | |
| FTXG | $22.14 | +1.15% | $22.00 | $22.14 | $21.91 | 3.9K | $22.03 | 10/15 04:00 | |
| MSSS | $35.15 | -0.29% | $34.91 | $35.15 | $34.91 | 3.9K | $35.08 | 10/15 04:00 | |
| TRTNpG | $22.13 | -0.01% | $22.16 | $22.16 | $21.92 | 3.9K | $22.13 | 10/15 04:00 | |
| TQQY | $11.84 | -2.70% | $12.09 | $12.09 | $11.84 | 3.9K | $11.95 | 10/15 04:00 | |
| ASBpF | $18.09 | +0.39% | $18.02 | $18.09 | $18.02 | 3.9K | $18.08 | 10/15 04:00 | |
| ETTY | $8.69 | -3.61% | $8.80 | $8.80 | $8.65 | 3.9K | $8.72 | 10/15 04:00 | |
| THRV | $23.21 | -0.43% | $23.13 | $23.22 | $23.13 | 3.9K | $23.14 | 10/15 04:00 | |
| ACEP | $19.75 | -1.02% | $19.90 | $19.90 | $19.69 | 3.9K | $19.72 | 10/15 04:00 | |
| ECON | $33.72 | -2.31% | $33.93 | $33.93 | $33.69 | 3.9K | $33.77 | 10/15 04:00 | |
| ACLO | $50.44 | 0.00% | $50.44 | $50.45 | $50.44 | 3.8K | $50.61 | 10/15 04:00 | |
| VOOY | $25.25 | -1.13% | $25.50 | $25.50 | $25.25 | 3.8K | $25.39 | 10/15 04:00 | |
| EWV | $16.42 | +3.17% | $16.14 | $16.45 | $16.14 | 3.8K | $16.35 | 10/15 04:00 | |
| TSYW | $38.60 | +0.80% | $38.06 | $38.67 | $38.06 | 3.8K | $38.33 | 10/15 04:00 | |
| LJAN | $24.73 | -0.02% | $24.74 | $24.77 | $24.73 | 3.8K | $24.74 | 10/15 04:00 | |
| CCSB | $19.42 | 0.00% | $19.31 | $19.42 | $19.31 | 3.8K | $19.32 | 10/15 04:00 | |
| DGLO | $23.04 | -0.62% | $23.05 | $23.09 | $23.01 | 3.8K | $23.05 | 10/15 04:00 | |
| HCXY | $24.51 | +1.41% | $24.34 | $24.71 | $24.30 | 3.8K | $24.45 | 10/15 04:00 | |
| CCEC | $20.65 | -0.82% | $20.51 | $20.67 | $20.34 | 3.8K | $20.56 | 10/15 04:00 | |
| TUG | $47.25 | -2.11% | $47.88 | $48.05 | $47.25 | 3.8K | $47.40 | 10/15 04:00 | |
| OTAI.U | $10.28 | 0.00% | $10.28 | $10.29 | $10.28 | 3.8K | $10.28 | 10/15 04:00 | |
| OAEM | $47.57 | -2.21% | $47.57 | $47.72 | $47.50 | 3.8K | $47.64 | 10/15 04:00 | |
| AIBU | $68.24 | -7.69% | $72.16 | $72.16 | $67.97 | 3.8K | $69.47 | 10/15 04:00 | |
| ETHO | $79.12 | -1.57% | $79.56 | $79.56 | $78.91 | 3.8K | $79.11 | 10/15 04:00 | |
| ITDH | $42.35 | -1.19% | $42.70 | $42.70 | $42.27 | 3.8K | $42.41 | 10/15 04:00 | |
| CCSO | $24.46 | -2.35% | $24.82 | $24.82 | $24.31 | 3.8K | $24.46 | 10/15 04:00 | |
| PMAP | $27.68 | -0.07% | $27.69 | $27.69 | $27.66 | 3.8K | $27.68 | 10/15 04:00 | |
| CODIpA | $18.96 | -0.18% | $18.92 | $19.00 | $18.92 | 3.8K | $18.96 | 10/15 04:00 | |
| CEW | $19.64 | -0.20% | $19.63 | $19.64 | $19.58 | 3.8K | $19.61 | 10/15 04:00 | |
| DEPW | $23.13 | -4.57% | $23.63 | $23.66 | $23.13 | 3.8K | $23.41 | 10/15 04:00 | |
| UTWY | $39.55 | +0.49% | $39.25 | $39.56 | $39.25 | 3.8K | $39.39 | 10/15 04:00 | |
| ZMAY | $26.42 | -0.19% | $26.42 | $26.42 | $26.38 | 3.8K | $26.40 | 10/15 04:00 | |
| IFLR | $52.27 | -0.65% | $52.14 | $52.39 | $52.14 | 3.8K | $52.25 | 10/15 04:00 | |
| NUGO | $43.56 | -2.35% | $43.80 | $43.80 | $43.47 | 3.8K | $43.57 | 10/15 04:00 | |
| BDIV | $24.93 | -0.05% | $24.93 | $24.93 | $24.86 | 3.7K | $24.90 | 10/15 04:00 | |
| YCS | $54.61 | -0.10% | $55.04 | $55.04 | $54.59 | 3.7K | $54.79 | 10/15 04:00 | |
| TFFI | $21.51 | -0.10% | $21.70 | $21.72 | $21.51 | 3.7K | $21.65 | 10/15 04:00 | |
| UST | $38.34 | +0.34% | $37.85 | $38.34 | $37.85 | 3.7K | $38.29 | 10/15 04:00 | |
| APHU | $25.14 | -7.81% | $26.35 | $26.35 | $25.14 | 3.7K | $25.54 | 10/15 04:00 | |
| CSCS | $13.28 | +1.56% | $13.05 | $13.28 | $13.05 | 3.7K | $13.12 | 10/15 04:00 | |
| EZPZ | $20.38 | -2.50% | $20.65 | $20.65 | $20.32 | 3.7K | $20.41 | 10/15 04:00 | |
| TPOR | $31.15 | -1.30% | $31.13 | $31.15 | $30.23 | 3.7K | $30.63 | 10/15 04:00 | |
| SPDV | $39.63 | -0.07% | $39.44 | $39.64 | $39.43 | 3.7K | $39.53 | 10/15 04:00 | |
| HFGM | $31.11 | -1.69% | $31.52 | $31.52 | $31.05 | 3.7K | $31.31 | 10/15 04:00 | |
| RZV | $140.18 | -1.28% | $140.39 | $140.39 | $139.31 | 3.7K | $139.76 | 10/15 04:00 |