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 |
|---|---|---|---|---|---|---|---|---|---|
| EDOG | $24.24 | -0.03% | $24.12 | $24.24 | $24.12 | 3.0K | $24.12 | 10/15 04:00 | |
| XRNpA | $24.48 | +0.11% | $25.40 | $25.40 | $24.37 | 3.0K | $24.87 | 10/15 04:00 | |
| YLDE | $56.00 | -0.07% | $55.91 | $56.00 | $55.81 | 3.0K | $55.90 | 10/15 04:00 | |
| EMMY | $23.78 | -1.15% | $23.95 | $23.95 | $23.78 | 3.0K | $23.95 | 10/15 04:00 | |
| GRBKpA | $20.24 | +0.97% | $20.32 | $20.34 | $20.15 | 3.0K | $20.23 | 10/15 04:00 | |
| OCLTU | $10.05 | +0.15% | $10.05 | $10.06 | $10.05 | 3.0K | $10.05 | 10/15 04:00 | |
| HERD | $49.74 | -0.29% | $50.19 | $50.19 | $49.60 | 3.0K | $49.94 | 10/15 04:00 | |
| KBFR | $26.09 | -1.31% | $26.19 | $26.19 | $26.08 | 3.0K | $26.14 | 10/15 04:00 | |
| AQWA | $18.05 | -0.38% | $18.03 | $18.07 | $17.92 | 3.0K | $17.98 | 10/15 04:00 | |
| CPSN | $28.28 | -0.05% | $28.27 | $28.28 | $28.26 | 3.0K | $28.27 | 10/15 04:00 | |
| ERTH | $41.42 | -2.04% | $41.65 | $41.69 | $41.32 | 3.0K | $41.48 | 10/15 04:00 | |
| TKNZ | $30.86 | -2.58% | $30.90 | $30.95 | $30.85 | 3.0K | $30.94 | 10/15 04:00 | |
| EFAD | $43.67 | -0.14% | $43.60 | $43.67 | $43.49 | 3.0K | $43.60 | 10/15 04:00 | |
| NTSD | $47.03 | -1.42% | $47.30 | $47.30 | $46.89 | 3.0K | $47.10 | 10/15 04:00 | |
| DVAL | $15.47 | -0.18% | $15.37 | $15.47 | $15.37 | 3.0K | $15.38 | 10/15 04:00 | |
| STLR | $21.01 | -4.32% | $21.20 | $21.20 | $21.00 | 3.0K | $21.04 | 10/15 04:00 | |
| AIFR | $23.05 | -3.18% | $23.55 | $23.61 | $23.05 | 3.0K | $23.51 | 10/15 04:00 | |
| XBP | $3.05 | -5.43% | $3.05 | $3.07 | $3.04 | 3.0K | $3.06 | 10/15 04:00 | |
| CSBR | $4.81 | -1.84% | $4.76 | $4.87 | $4.76 | 3.0K | $4.82 | 10/15 04:00 | |
| DARP | $56.83 | -3.66% | $58.41 | $58.41 | $56.65 | 3.0K | $57.16 | 10/15 04:00 | |
| RSSL | $106.22 | -1.90% | $106.59 | $106.59 | $106.22 | 3.0K | $106.36 | 10/15 04:00 | |
| MEDI | $32.30 | +1.67% | $32.32 | $32.36 | $32.27 | 2.9K | $32.33 | 10/15 04:00 | |
| SPME | $24.60 | -0.89% | $24.79 | $24.79 | $24.44 | 2.9K | $24.60 | 10/15 04:00 | |
| XXSP | $49.68 | -1.11% | $50.00 | $50.00 | $49.58 | 2.9K | $49.75 | 10/15 04:00 | |
| MIG | $20.30 | +0.02% | $20.27 | $20.35 | $20.27 | 2.9K | $20.31 | 10/15 04:00 | |
| IPM | $1.75 | +1.16% | $1.74 | $1.75 | $1.74 | 2.9K | $1.73 | 10/15 04:00 | |
| RWLC | $39.17 | -0.87% | $39.46 | $39.46 | $39.06 | 2.9K | $39.20 | 10/15 04:00 | |
| YBTY | $9.40 | -1.31% | $9.47 | $9.47 | $9.40 | 2.9K | $9.43 | 10/15 04:00 | |
| CMAG | $27.19 | -1.72% | $27.52 | $27.52 | $27.16 | 2.9K | $27.25 | 10/15 04:00 | |
| IMF | $53.50 | -0.26% | $53.79 | $53.96 | $53.50 | 2.9K | $53.81 | 10/15 04:00 | |
| GAINZ | $24.39 | +0.23% | $24.40 | $24.40 | $24.34 | 2.9K | $24.38 | 10/15 04:00 | |
| SGRW | $23.41 | -3.41% | $23.70 | $23.70 | $23.39 | 2.9K | $23.64 | 10/15 04:00 | |
| TSLP | $14.69 | -2.65% | $14.75 | $14.77 | $14.59 | 2.9K | $14.69 | 10/15 04:00 | |
| SRGpA | $20.50 | — | $20.81 | $20.81 | $20.50 | 2.9K | $20.59 | 10/15 04:00 | |
| NUDV | $32.78 | +0.10% | $32.67 | $32.78 | $32.67 | 2.9K | $32.71 | 10/15 04:00 | |
| AIUP | $29.65 | -4.04% | $30.43 | $30.43 | $29.65 | 2.9K | $30.13 | 10/15 04:00 | |
| MBVI | $10.25 | — | $10.26 | $10.26 | $10.25 | 2.9K | $10.25 | 10/15 04:00 | |
| DFE | $73.35 | -0.53% | $73.56 | $73.64 | $73.21 | 2.9K | $73.36 | 10/15 04:00 | |
| KDEC | $27.62 | -1.70% | $27.70 | $27.70 | $27.61 | 2.9K | $27.63 | 10/15 04:00 | |
| XJR | $47.79 | -1.71% | $48.16 | $48.16 | $47.69 | 2.9K | $47.86 | 10/15 04:00 | |
| SECA | $24.82 | -1.94% | $25.00 | $25.00 | $24.79 | 2.9K | $24.83 | 10/15 04:00 | |
| SRL | $4.75 | -1.55% | $4.80 | $4.80 | $4.75 | 2.9K | $4.79 | 10/15 04:00 | |
| XBOC | $36.61 | -0.49% | $36.67 | $36.67 | $36.55 | 2.9K | $36.63 | 10/15 04:00 | |
| AACG | $0.69 | -7.38% | $0.70 | $0.71 | $0.66 | 2.9K | $0.69 | 10/15 04:00 | |
| ZJAN | $28.48 | -0.11% | $28.49 | $28.50 | $28.47 | 2.9K | $28.49 | 10/15 04:00 | |
| CROB | $18.68 | -4.18% | $18.82 | $18.82 | $18.18 | 2.9K | $18.65 | 10/15 04:00 | |
| GSLpB | $26.42 | +0.61% | $26.39 | $26.49 | $26.09 | 2.9K | $26.37 | 10/15 04:00 | |
| HEFT | $26.69 | -0.26% | $26.86 | $26.86 | $26.67 | 2.9K | $26.72 | 10/15 04:00 | |
| AWX | $2.50 | +2.04% | $2.57 | $2.57 | $2.47 | 2.9K | $2.51 | 10/15 04:00 | |
| NFTY | $51.11 | -0.68% | $51.14 | $51.14 | $50.92 | 2.9K | $50.98 | 10/15 04:00 |