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 12651 个
| 标的 | 收盘 | 涨跌 | 开盘 | 最高 | 最低 | 成交量 | VWAP | 更新时间 | 7d走势 |
|---|---|---|---|---|---|---|---|---|---|
| SOVF | $31.62 | +2.12% | $31.16 | $31.62 | $31.16 | 2.3K | $31.44 | 10/16 04:00 | |
| AACG | $0.63 | -8.26% | $0.64 | $0.64 | $0.61 | 2.3K | $0.64 | 10/16 04:00 | |
| ISSB | $22.56 | +1.30% | $21.86 | $22.56 | $21.86 | 2.3K | $22.28 | 10/16 04:00 | |
| IMAR | $30.47 | +0.60% | $30.29 | $30.49 | $30.29 | 2.3K | $30.40 | 10/16 04:00 | |
| CSIO | $27.52 | -0.58% | $27.53 | $27.54 | $27.52 | 2.3K | $27.54 | 10/16 04:00 | |
| ARLU | $32.68 | +0.44% | $32.61 | $32.68 | $32.53 | 2.3K | $32.59 | 10/16 04:00 | |
| CFTRpA | $25.27 | -1.02% | $25.20 | $25.30 | $25.00 | 2.3K | $25.17 | 10/16 04:00 | |
| ATLCL | $25.00 | -1.38% | $24.99 | $25.00 | $24.96 | 2.3K | $24.98 | 10/16 04:00 | |
| PFFL | $6.59 | +1.84% | $6.58 | $6.59 | $6.57 | 2.3K | $6.57 | 10/16 04:00 | |
| SHOpI | $20.30 | -1.02% | $20.54 | $20.54 | $20.28 | 2.3K | $20.37 | 10/16 04:00 | |
| JFU | $2.70 | -0.74% | $2.50 | $2.70 | $2.50 | 2.3K | $2.69 | 10/16 04:00 | |
| OEI | $26.38 | +0.16% | $26.36 | $26.42 | $26.34 | 2.3K | $26.36 | 10/16 04:00 | |
| ZIONP | $17.13 | +0.82% | $16.81 | $17.13 | $16.81 | 2.3K | $16.96 | 10/16 04:00 | |
| ROSC | $54.73 | +1.32% | $54.48 | $55.02 | $54.48 | 2.3K | $54.69 | 10/16 04:00 | |
| QSOL | $10.62 | +1.82% | $10.15 | $10.65 | $10.15 | 2.3K | $10.38 | 10/16 04:00 | |
| TXXI | $48.52 | +0.75% | $48.56 | $48.56 | $48.52 | 2.2K | $48.54 | 10/16 04:00 | |
| MEMA | $29.53 | -0.07% | $28.89 | $29.53 | $28.89 | 2.2K | $28.94 | 10/16 04:00 | |
| PNAQ.U | $9.93 | -0.40% | $9.97 | $9.97 | $9.92 | 2.2K | $9.93 | 10/16 04:00 | |
| PW | $6.90 | -1.29% | $7.08 | $7.08 | $6.90 | 2.2K | $7.04 | 10/16 04:00 | |
| PJFG | $120.51 | +0.03% | $118.77 | $120.52 | $118.77 | 2.2K | $119.89 | 10/16 04:00 | |
| WDE | $24.48 | +0.20% | $24.51 | $24.51 | $24.48 | 2.2K | $24.49 | 10/16 04:00 | |
| GLX | $7.87 | +3.74% | $6.55 | $7.87 | $6.42 | 2.2K | $6.68 | 10/16 04:00 | |
| AIOO | $26.52 | +0.06% | $26.51 | $26.55 | $26.50 | 2.2K | $26.52 | 10/16 04:00 | |
| FPWR | $35.62 | -0.59% | $35.68 | $35.68 | $35.57 | 2.2K | $35.65 | 10/16 04:00 | |
| USBpA | $749.96 | +1.04% | $752.50 | $758.85 | $745.50 | 2.2K | $749.07 | 10/16 04:00 | |
| XVPT | $32.42 | -0.34% | $31.86 | $32.42 | $31.52 | 2.2K | $31.79 | 10/16 04:00 | |
| TINY | $70.95 | -2.65% | $69.11 | $70.95 | $69.10 | 2.2K | $70.00 | 10/16 04:00 | |
| PWS | $32.12 | +0.81% | $31.94 | $32.12 | $31.94 | 2.2K | $32.10 | 10/16 04:00 | |
| TONT.WS | $0.25 | — | $0.27 | $0.27 | $0.25 | 2.2K | $0.26 | 10/16 04:00 | |
| SDSTW | $0.07 | -3.99% | $0.08 | $0.08 | $0.07 | 2.2K | $0.08 | 10/16 04:00 | |
| MARW | $37.06 | +0.12% | $36.99 | $37.06 | $36.99 | 2.2K | $37.00 | 10/16 04:00 | |
| GLUpA | $53.75 | +11.98% | $51.70 | $54.00 | $51.70 | 2.2K | $52.81 | 10/16 04:00 | |
| NYSX | $128.37 | -0.22% | $127.04 | $128.47 | $125.86 | 2.2K | $126.95 | 10/16 04:00 | |
| GAINZ | $24.09 | -1.22% | $24.05 | $24.09 | $24.05 | 2.2K | $24.07 | 10/16 04:00 | |
| PTOR | $9.98 | +0.05% | $9.98 | $9.98 | $9.98 | 2.2K | $9.97 | 10/16 04:00 | |
| BKSE | $41.78 | +1.78% | $41.43 | $41.78 | $41.35 | 2.2K | $41.47 | 10/16 04:00 | |
| BGCG | $27.81 | +0.97% | $27.61 | $27.82 | $27.61 | 2.2K | $27.64 | 10/16 04:00 | |
| CHARR | $0.20 | +7.65% | $0.19 | $0.20 | $0.19 | 2.2K | $0.19 | 10/16 04:00 | |
| STEN | $28.63 | +0.22% | $28.50 | $28.63 | $28.50 | 2.2K | $28.50 | 10/16 04:00 | |
| VALQ | $71.47 | +1.34% | $71.54 | $71.60 | $71.42 | 2.2K | $71.50 | 10/16 04:00 | |
| SBCWW | $0.42 | 0.00% | $0.42 | $0.42 | $0.42 | 2.2K | $0.42 | 10/16 04:00 | |
| IRHO | $10.07 | 0.00% | $10.07 | $10.07 | $10.07 | 2.2K | $10.07 | 10/16 04:00 | |
| TXS | $42.34 | +0.38% | $41.88 | $42.34 | $41.88 | 2.2K | $42.13 | 10/16 04:00 | |
| AHG | $1.35 | -1.83% | $1.37 | $1.37 | $1.35 | 2.1K | $1.34 | 10/16 04:00 | |
| TLCI | $27.22 | +2.03% | $27.19 | $27.27 | $27.19 | 2.1K | $27.25 | 10/16 04:00 | |
| CLSM | $27.79 | +0.18% | $27.70 | $27.79 | $27.68 | 2.1K | $27.72 | 10/16 04:00 | |
| CTEC | $53.49 | -0.73% | $52.34 | $53.49 | $52.08 | 2.1K | $52.80 | 10/16 04:00 | |
| GABpG | $18.70 | -0.21% | $18.70 | $18.70 | $18.70 | 2.1K | $18.78 | 10/16 04:00 | |
| DTAN | $33.53 | +2.31% | $33.26 | $33.53 | $33.26 | 2.1K | $33.34 | 10/16 04:00 | |
| EPpC | $49.90 | — | $49.90 | $49.90 | $49.90 | 2.1K | $49.92 | 10/16 04:00 |