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 |
|---|---|---|---|---|---|---|---|---|---|
| FVAV | $10.14 | -0.10% | $10.20 | $10.20 | $10.14 | 3.3K | $10.16 | 10/15 04:00 | |
| MOLN | $3.65 | -0.54% | $3.67 | $3.70 | $3.52 | 3.3K | $3.64 | 10/15 04:00 | |
| AIOO | $26.51 | -0.24% | $26.57 | $26.57 | $26.50 | 3.3K | $26.55 | 10/15 04:00 | |
| EJAN | $36.98 | -0.59% | $37.00 | $37.11 | $36.96 | 3.3K | $37.01 | 10/15 04:00 | |
| KBUF | $25.41 | -0.35% | $25.52 | $25.52 | $25.41 | 3.3K | $25.50 | 10/15 04:00 | |
| PSL | $112.81 | +1.08% | $111.49 | $112.88 | $111.49 | 3.3K | $112.06 | 10/15 04:00 | |
| BSJX | $24.10 | -0.23% | $24.11 | $24.11 | $24.07 | 3.3K | $24.11 | 10/15 04:00 | |
| OXSQH | $24.81 | +0.04% | $24.80 | $24.82 | $24.80 | 3.3K | $24.81 | 10/15 04:00 | |
| EGUS | $58.81 | -2.07% | $59.84 | $59.84 | $58.65 | 3.3K | $58.78 | 10/15 04:00 | |
| OOSP | $10.02 | 0.00% | $10.03 | $10.03 | $10.01 | 3.3K | $10.03 | 10/15 04:00 | |
| ABCS | $34.19 | -0.50% | $34.13 | $34.23 | $34.03 | 3.3K | $34.09 | 10/15 04:00 | |
| DGZ | $5.51 | +1.64% | $5.34 | $5.53 | $5.33 | 3.3K | $5.43 | 10/15 04:00 | |
| SLVY | $18.86 | -5.91% | $19.12 | $19.12 | $18.86 | 3.2K | $19.07 | 10/15 04:00 | |
| QFRD | $30.72 | -1.43% | $30.73 | $30.73 | $30.72 | 3.2K | $30.74 | 10/15 04:00 | |
| OVT | $21.54 | +0.63% | $21.33 | $21.54 | $21.28 | 3.2K | $21.32 | 10/15 04:00 | |
| OTAI | $10.12 | -0.10% | $10.15 | $10.24 | $10.10 | 3.2K | $10.16 | 10/15 04:00 | |
| PHOX | $21.07 | -6.93% | $21.95 | $21.95 | $21.04 | 3.2K | $21.66 | 10/15 04:00 | |
| GSEU | $47.19 | -0.55% | $47.14 | $47.27 | $47.14 | 3.2K | $47.21 | 10/15 04:00 | |
| ZOOZ | $6.40 | -4.19% | $6.55 | $6.60 | $6.21 | 3.2K | $6.43 | 10/15 04:00 | |
| NMAR | $33.15 | -0.50% | $33.23 | $33.23 | $33.15 | 3.2K | $33.20 | 10/15 04:00 | |
| TTXU | $34.53 | -4.41% | $35.02 | $35.02 | $34.53 | 3.2K | $34.98 | 10/15 04:00 | |
| XJAN | $39.43 | -0.21% | $39.64 | $39.64 | $39.39 | 3.2K | $39.47 | 10/15 04:00 | |
| RIGS | $22.10 | +0.12% | $22.08 | $22.15 | $21.98 | 3.2K | $22.07 | 10/15 04:00 | |
| FLGR | $31.90 | -0.72% | $31.97 | $31.99 | $31.79 | 3.2K | $31.88 | 10/15 04:00 | |
| DDFL | $21.68 | -0.23% | $21.77 | $21.77 | $21.67 | 3.2K | $21.71 | 10/15 04:00 | |
| MFUT | $19.83 | -0.89% | $19.99 | $19.99 | $19.81 | 3.2K | $19.86 | 10/15 04:00 | |
| MOBXW | $0.08 | — | $0.08 | $0.08 | $0.08 | 3.2K | $0.08 | 10/15 04:00 | |
| GIEQ | $41.04 | -0.59% | $41.05 | $41.10 | $40.97 | 3.2K | $41.03 | 10/15 04:00 | |
| FUSI | $50.41 | -0.02% | $50.38 | $50.44 | $50.38 | 3.2K | $50.41 | 10/15 04:00 | |
| NZAC | $46.22 | -1.38% | $46.53 | $46.53 | $46.17 | 3.2K | $46.36 | 10/15 04:00 | |
| AGGA | $24.38 | 0.00% | $24.32 | $24.38 | $24.32 | 3.2K | $24.34 | 10/15 04:00 | |
| TEST | $37.11 | -1.58% | $37.50 | $37.50 | $37.09 | 3.2K | $37.17 | 10/15 04:00 | |
| DDFG | $19.47 | -0.69% | $19.52 | $19.58 | $19.47 | 3.2K | $19.52 | 10/15 04:00 | |
| BESS.WS | $0.69 | -13.75% | $0.78 | $0.78 | $0.69 | 3.2K | $0.71 | 10/15 04:00 | |
| EET | $100.00 | -3.84% | $101.54 | $101.54 | $99.87 | 3.2K | $100.45 | 10/15 04:00 | |
| ACCL | $2.69 | -0.37% | $2.62 | $2.69 | $2.62 | 3.2K | $2.64 | 10/15 04:00 | |
| SABSW | $0.01 | — | $0.01 | $0.01 | $0.01 | 3.2K | $0.01 | 10/15 04:00 | |
| ENZL | $44.48 | -0.96% | $44.64 | $44.68 | $44.48 | 3.2K | $44.54 | 10/15 04:00 | |
| INNpF | $16.35 | +0.62% | $16.23 | $16.35 | $16.23 | 3.2K | $16.28 | 10/15 04:00 | |
| BAMO | $34.82 | -0.53% | $34.79 | $34.82 | $34.77 | 3.2K | $34.80 | 10/15 04:00 | |
| NJUL | $78.07 | -1.17% | $78.23 | $78.25 | $77.98 | 3.2K | $78.12 | 10/15 04:00 | |
| FTKI | $19.32 | -1.57% | $19.30 | $19.32 | $19.27 | 3.2K | $19.29 | 10/15 04:00 | |
| TILT | $278.93 | -1.15% | $281.01 | $281.01 | $278.48 | 3.2K | $279.50 | 10/15 04:00 | |
| CBXO | $21.64 | -0.37% | $21.69 | $21.70 | $21.59 | 3.2K | $21.65 | 10/15 04:00 | |
| TSCV | $29.24 | -1.13% | $29.30 | $29.33 | $29.12 | 3.2K | $29.26 | 10/15 04:00 | |
| PRXG | $40.68 | -2.04% | $41.41 | $41.41 | $40.59 | 3.2K | $40.99 | 10/15 04:00 | |
| CPRO | $28.50 | -0.46% | $28.57 | $28.57 | $28.50 | 3.1K | $28.54 | 10/15 04:00 | |
| ONOF | $41.13 | -1.21% | $41.21 | $41.22 | $41.00 | 3.1K | $41.17 | 10/15 04:00 | |
| XSLV | $48.69 | -0.95% | $48.71 | $48.84 | $48.56 | 3.1K | $48.72 | 10/15 04:00 | |
| LRCC | $14.48 | -9.36% | $15.98 | $15.98 | $14.35 | 3.1K | $14.92 | 10/15 04:00 |