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 |
|---|---|---|---|---|---|---|---|---|---|
| EINC | $117.46 | -1.05% | $117.93 | $117.93 | $117.28 | 3.5K | $117.51 | 10/15 04:00 | |
| OTAIr | $0.19 | +3.78% | $0.18 | $0.19 | $0.18 | 3.5K | $0.18 | 10/15 04:00 | |
| IJUL | $35.88 | -0.44% | $35.88 | $35.88 | $35.76 | 3.5K | $35.83 | 10/15 04:00 | |
| DYFI | $22.21 | -0.14% | $22.17 | $22.22 | $22.17 | 3.5K | $22.21 | 10/15 04:00 | |
| DUOG | $49.07 | -0.73% | $49.97 | $49.97 | $46.61 | 3.5K | $49.11 | 10/15 04:00 | |
| BNAIW | $0.05 | — | $0.06 | $0.06 | $0.04 | 3.5K | $0.05 | 10/15 04:00 | |
| OVB | $19.50 | -0.54% | $19.53 | $19.55 | $19.48 | 3.5K | $19.52 | 10/15 04:00 | |
| FDIV | $26.61 | -0.26% | $26.49 | $26.63 | $26.48 | 3.5K | $26.54 | 10/15 04:00 | |
| SEPW | $34.03 | -0.53% | $34.10 | $34.10 | $34.01 | 3.5K | $34.03 | 10/15 04:00 | |
| EEMO | $21.25 | -2.80% | $21.50 | $21.55 | $21.24 | 3.5K | $21.39 | 10/15 04:00 | |
| AIMS | $26.37 | -2.21% | $26.52 | $26.52 | $26.37 | 3.5K | $26.41 | 10/15 04:00 | |
| AGMpH | $21.23 | -1.16% | $21.41 | $21.41 | $21.08 | 3.5K | $21.30 | 10/15 04:00 | |
| JA | $50.21 | +0.02% | $50.20 | $50.21 | $50.18 | 3.5K | $50.19 | 10/15 04:00 | |
| DDFM | $20.19 | -0.25% | $20.27 | $20.27 | $20.16 | 3.5K | $20.21 | 10/15 04:00 | |
| ADDS | $25.42 | -2.08% | $25.48 | $25.48 | $25.40 | 3.5K | $25.47 | 10/15 04:00 | |
| DGJL | $30.51 | -0.29% | $30.51 | $30.51 | $30.51 | 3.5K | $30.51 | 10/15 04:00 | |
| BUFM | $40.98 | -0.55% | $41.07 | $41.07 | $40.98 | 3.4K | $41.00 | 10/15 04:00 | |
| RYOJ | $2.70 | -1.96% | $2.70 | $2.79 | $2.70 | 3.4K | $2.73 | 10/15 04:00 | |
| EZJ | $66.45 | -3.07% | $67.28 | $67.28 | $66.45 | 3.4K | $66.77 | 10/15 04:00 | |
| AWAY | $16.71 | -0.99% | $16.71 | $16.71 | $16.59 | 3.4K | $16.65 | 10/15 04:00 | |
| EJUL | $30.63 | -0.91% | $30.70 | $30.70 | $30.60 | 3.4K | $30.64 | 10/15 04:00 | |
| MAGA | $55.00 | -0.29% | $54.71 | $55.00 | $54.71 | 3.4K | $54.91 | 10/15 04:00 | |
| BRSM | $24.70 | -1.65% | $24.64 | $24.70 | $24.64 | 3.4K | $24.73 | 10/15 04:00 | |
| VLYPO | $24.47 | -0.41% | $24.50 | $24.50 | $24.45 | 3.4K | $24.48 | 10/15 04:00 | |
| FXA | $69.05 | -0.12% | $68.91 | $69.05 | $68.89 | 3.4K | $68.95 | 10/15 04:00 | |
| DFVE | $35.49 | -0.63% | $35.52 | $35.52 | $35.36 | 3.4K | $35.39 | 10/15 04:00 | |
| EMES | $26.77 | -2.29% | $26.80 | $26.80 | $26.77 | 3.4K | $26.80 | 10/15 04:00 | |
| FTBD | $47.05 | -0.03% | $46.94 | $47.07 | $46.82 | 3.4K | $46.95 | 10/15 04:00 | |
| AIRTP | $18.85 | +0.27% | $18.80 | $18.87 | $18.80 | 3.4K | $18.85 | 10/15 04:00 | |
| AACPW | $0.07 | +5.58% | $0.06 | $0.07 | $0.06 | 3.4K | $0.06 | 10/15 04:00 | |
| BUDA | $7.49 | — | $7.22 | $7.49 | $7.22 | 3.4K | $7.32 | 10/15 04:00 | |
| PALC | $53.38 | -2.36% | $53.40 | $53.43 | $53.22 | 3.4K | $53.37 | 10/15 04:00 | |
| DDNQ | $20.70 | -0.97% | $20.84 | $20.84 | $20.70 | 3.4K | $20.75 | 10/15 04:00 | |
| MPU | $2.49 | -7.86% | $2.79 | $2.79 | $2.49 | 3.4K | $2.54 | 10/15 04:00 | |
| AAPG | $14.85 | -1.39% | $15.06 | $15.06 | $14.84 | 3.4K | $14.96 | 10/15 04:00 | |
| LSAT | $45.59 | -0.36% | $45.42 | $45.89 | $45.41 | 3.4K | $45.50 | 10/15 04:00 | |
| SEALpA | $25.40 | -0.24% | $25.49 | $25.49 | $25.40 | 3.4K | $25.42 | 10/15 04:00 | |
| HUBCW | $0.01 | +11.11% | $0.01 | $0.01 | $0.01 | 3.4K | $0.01 | 10/15 04:00 | |
| MNGU | $29.72 | -9.89% | $32.10 | $32.10 | $29.72 | 3.4K | $30.37 | 10/15 04:00 | |
| CINGW | $0.01 | +2.00% | $0.00 | $0.01 | $0.00 | 3.4K | $0.00 | 10/15 04:00 | |
| TLCI | $26.68 | +0.30% | $26.69 | $26.69 | $26.58 | 3.3K | $26.65 | 10/15 04:00 | |
| YHGJ | $2.78 | +3.93% | $2.81 | $2.81 | $2.70 | 3.3K | $2.74 | 10/15 04:00 | |
| PGACU | $10.81 | -4.93% | $11.86 | $11.86 | $10.81 | 3.3K | $10.94 | 10/15 04:00 | |
| TSLI | $17.76 | -5.17% | $18.08 | $18.09 | $17.56 | 3.3K | $17.73 | 10/15 04:00 | |
| PCAP | $10.40 | -0.48% | $10.40 | $10.40 | $10.40 | 3.3K | $10.40 | 10/15 04:00 | |
| IQSI | $37.66 | -0.75% | $37.69 | $37.77 | $37.66 | 3.3K | $37.70 | 10/15 04:00 | |
| ASPSZ | $0.14 | +9.11% | $0.14 | $0.17 | $0.14 | 3.3K | $0.15 | 10/15 04:00 | |
| BZZ | $19.47 | -3.44% | $19.99 | $20.05 | $19.47 | 3.3K | $19.76 | 10/15 04:00 | |
| TPTS | $12.65 | -4.12% | $13.03 | $13.03 | $12.65 | 3.3K | $12.76 | 10/15 04:00 | |
| FLEL | $9.62 | -19.56% | $11.00 | $11.00 | $9.48 | 3.3K | $10.77 | 10/15 04:00 |