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 |
|---|---|---|---|---|---|---|---|---|---|
| DUTY | $26.45 | -1.96% | $26.78 | $26.78 | $26.45 | 3.7K | $26.54 | 10/15 04:00 | |
| JUNT | $38.76 | -0.88% | $38.72 | $38.78 | $38.71 | 3.7K | $38.76 | 10/15 04:00 | |
| SAGP | $35.19 | -0.63% | $35.33 | $35.33 | $35.08 | 3.7K | $35.17 | 10/15 04:00 | |
| RKNG | $22.48 | -6.04% | $23.17 | $23.17 | $22.48 | 3.7K | $22.73 | 10/15 04:00 | |
| OXLCZ | $24.96 | +0.04% | $24.92 | $24.96 | $24.92 | 3.7K | $24.96 | 10/15 04:00 | |
| XSLLU | $10.02 | -0.10% | $10.13 | $10.31 | $10.02 | 3.7K | $10.15 | 10/15 04:00 | |
| NFXS | $21.38 | +0.01% | $21.49 | $21.61 | $21.36 | 3.7K | $21.51 | 10/15 04:00 | |
| RFAI | $30.05 | -21.15% | $37.33 | $37.33 | $30.05 | 3.7K | $35.92 | 10/15 04:00 | |
| OWNB | $19.97 | -5.63% | $20.83 | $20.96 | $19.97 | 3.7K | $20.32 | 10/15 04:00 | |
| ZAUG | $27.93 | -0.29% | $27.93 | $28.00 | $27.93 | 3.7K | $27.97 | 10/15 04:00 | |
| AUMI | $87.28 | -4.68% | $89.00 | $89.00 | $86.66 | 3.7K | $87.45 | 10/15 04:00 | |
| EPRpG | $19.58 | -0.86% | $19.74 | $19.74 | $19.50 | 3.7K | $19.59 | 10/15 04:00 | |
| TBLU | $49.71 | -0.10% | $49.50 | $49.71 | $49.44 | 3.6K | $49.53 | 10/15 04:00 | |
| VYLD | $31.21 | -0.66% | $31.46 | $31.46 | $31.09 | 3.6K | $31.36 | 10/15 04:00 | |
| GLUpA | $48.00 | +7.45% | $43.80 | $48.03 | $43.80 | 3.6K | $46.14 | 10/15 04:00 | |
| ALTL | $41.19 | -4.09% | $42.22 | $42.22 | $41.09 | 3.6K | $41.28 | 10/15 04:00 | |
| INDS | $37.50 | -0.78% | $37.72 | $37.72 | $37.49 | 3.6K | $37.58 | 10/15 04:00 | |
| RFAIU | $36.36 | -6.77% | $40.50 | $40.50 | $33.03 | 3.6K | $36.69 | 10/15 04:00 | |
| UXI | $50.59 | -2.09% | $50.88 | $50.88 | $49.92 | 3.6K | $50.49 | 10/15 04:00 | |
| FREI | $23.79 | -0.27% | $23.76 | $23.82 | $23.76 | 3.6K | $23.79 | 10/15 04:00 | |
| SMN | $20.99 | -0.20% | $21.20 | $21.28 | $20.99 | 3.6K | $21.10 | 10/15 04:00 | |
| FNGG | $274.49 | -4.52% | $285.08 | $285.38 | $273.36 | 3.6K | $277.82 | 10/15 04:00 | |
| GTR | $27.17 | -0.96% | $27.23 | $27.32 | $27.17 | 3.6K | $27.25 | 10/15 04:00 | |
| QBY | $5.04 | -0.89% | $5.07 | $5.07 | $5.03 | 3.6K | $5.04 | 10/15 04:00 | |
| ESLV | $28.42 | -0.14% | $28.27 | $28.42 | $28.27 | 3.6K | $28.35 | 10/15 04:00 | |
| FXD | $64.96 | -0.54% | $64.83 | $64.98 | $64.40 | 3.6K | $64.71 | 10/15 04:00 | |
| METCZ | $25.17 | +0.06% | $25.36 | $25.36 | $25.06 | 3.6K | $25.21 | 10/15 04:00 | |
| ZDAI | $1.32 | -3.65% | $1.32 | $1.40 | $1.32 | 3.6K | $1.34 | 10/15 04:00 | |
| EMCB | $64.08 | +0.03% | $63.83 | $64.08 | $63.83 | 3.6K | $64.01 | 10/15 04:00 | |
| BKSE | $41.05 | -1.70% | $41.23 | $41.27 | $40.89 | 3.6K | $41.13 | 10/15 04:00 | |
| MVRL | $8.66 | -3.03% | $8.73 | $8.82 | $8.45 | 3.6K | $8.69 | 10/15 04:00 | |
| AT | $19.21 | -2.77% | $19.31 | $19.38 | $19.20 | 3.6K | $19.32 | 10/15 04:00 | |
| SQMX | $34.98 | -0.26% | $34.96 | $34.99 | $34.92 | 3.6K | $34.97 | 10/15 04:00 | |
| CUVL | $5.30 | -2.61% | $5.38 | $5.39 | $5.30 | 3.6K | $5.33 | 10/15 04:00 | |
| EBON | $1.95 | — | $1.91 | $1.99 | $1.91 | 3.6K | $1.94 | 10/15 04:00 | |
| CLSM | $27.75 | -1.20% | $27.79 | $27.79 | $27.72 | 3.6K | $27.74 | 10/15 04:00 | |
| HAUG | $25.11 | -0.54% | $25.15 | $25.15 | $25.11 | 3.6K | $25.15 | 10/15 04:00 | |
| PBMY | $31.94 | -0.33% | $31.92 | $31.94 | $31.92 | 3.6K | $31.93 | 10/15 04:00 | |
| VRC | $11.47 | -12.82% | $12.77 | $12.77 | $11.22 | 3.6K | $12.34 | 10/15 04:00 | |
| PEBpF | $19.29 | +0.94% | $19.11 | $19.29 | $19.11 | 3.6K | $19.30 | 10/15 04:00 | |
| PEXL | $72.52 | -1.79% | $73.39 | $73.39 | $72.40 | 3.6K | $73.11 | 10/15 04:00 | |
| NJNK | $19.29 | -0.49% | $19.27 | $19.33 | $19.27 | 3.6K | $19.29 | 10/15 04:00 | |
| SIXJ | $37.52 | -0.66% | $37.69 | $37.69 | $37.52 | 3.6K | $37.57 | 10/15 04:00 | |
| BTF | $21.62 | -3.98% | $22.35 | $22.35 | $21.62 | 3.6K | $22.17 | 10/15 04:00 | |
| XAIW | $24.17 | -4.77% | $25.00 | $25.00 | $24.14 | 3.5K | $24.52 | 10/15 04:00 | |
| CLCG | $28.80 | -1.89% | $29.09 | $29.09 | $28.75 | 3.5K | $29.01 | 10/15 04:00 | |
| KATT | $14.33 | -14.30% | $15.81 | $16.11 | $14.33 | 3.5K | $15.29 | 10/15 04:00 | |
| XLYM | $24.67 | — | $24.65 | $24.67 | $24.63 | 3.5K | $24.64 | 10/15 04:00 | |
| SWAN | $32.16 | -0.87% | $32.18 | $32.18 | $32.13 | 3.5K | $32.16 | 10/15 04:00 | |
| RFV | $144.84 | -1.37% | $145.42 | $145.42 | $144.38 | 3.5K | $144.93 | 10/15 04:00 |