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 |
|---|---|---|---|---|---|---|---|---|---|
| FDIQ | $72.22 | +3.20% | $71.27 | $72.22 | $71.27 | 1.6K | $71.72 | 10/16 04:00 | |
| ENTL | $7.54 | -7.88% | $7.35 | $7.78 | $7.32 | 1.6K | $7.47 | 10/16 04:00 | |
| MTR | $2.04 | -1.45% | $2.07 | $2.09 | $2.04 | 1.6K | $2.07 | 10/16 04:00 | |
| EBI | $66.73 | +0.67% | $66.57 | $66.73 | $66.53 | 1.6K | $66.56 | 10/16 04:00 | |
| OBAWU | $10.37 | — | $10.41 | $10.41 | $10.37 | 1.6K | $10.38 | 10/16 04:00 | |
| GANZ | $24.79 | — | $24.38 | $24.79 | $24.38 | 1.6K | $24.57 | 10/16 04:00 | |
| GLOPpA | $25.23 | +0.08% | $25.24 | $25.41 | $25.23 | 1.6K | $25.27 | 10/16 04:00 | |
| SEALpA | $25.48 | +0.31% | $25.48 | $25.48 | $25.36 | 1.6K | $25.40 | 10/16 04:00 | |
| DYNB | $37.99 | +0.47% | $38.02 | $38.02 | $37.99 | 1.6K | $37.99 | 10/16 04:00 | |
| NXTG | $150.20 | +0.14% | $149.45 | $150.20 | $149.11 | 1.6K | $149.22 | 10/16 04:00 | |
| FKU | $54.72 | +1.75% | $54.71 | $54.72 | $54.50 | 1.6K | $54.59 | 10/16 04:00 | |
| NZAC | $46.51 | +0.61% | $46.06 | $46.51 | $46.06 | 1.6K | $46.27 | 10/16 04:00 | |
| INTJ | $3.05 | +1.67% | $3.01 | $3.05 | $2.85 | 1.6K | $2.99 | 10/16 04:00 | |
| LVLN | $24.59 | +0.18% | $24.58 | $24.60 | $24.58 | 1.6K | $24.58 | 10/16 04:00 | |
| RACD | $11.70 | -0.85% | $11.78 | $11.98 | $11.70 | 1.6K | $11.75 | 10/16 04:00 | |
| DRUP | $72.54 | +1.20% | $71.79 | $72.54 | $70.90 | 1.6K | $72.26 | 10/16 04:00 | |
| DUTY | $26.68 | +0.88% | $26.22 | $26.68 | $26.21 | 1.6K | $26.40 | 10/16 04:00 | |
| FTHB | $24.43 | +0.87% | $24.43 | $24.49 | $24.43 | 1.5K | $24.45 | 10/16 04:00 | |
| NCPLW | $0.04 | +30.29% | $0.04 | $0.04 | $0.04 | 1.5K | $0.04 | 10/16 04:00 | |
| FEIG | $39.04 | +0.65% | $39.06 | $39.06 | $39.04 | 1.5K | $39.06 | 10/16 04:00 | |
| MFI | $7.77 | 0.00% | $7.90 | $7.90 | $7.77 | 1.5K | $7.79 | 10/16 04:00 | |
| EYES | $29.82 | +1.63% | $29.41 | $29.82 | $29.41 | 1.5K | $29.49 | 10/16 04:00 | |
| QQHG | $66.88 | +0.01% | $66.64 | $66.88 | $66.59 | 1.5K | $66.66 | 10/16 04:00 | |
| IMAY | $31.84 | +0.57% | $31.65 | $31.84 | $31.65 | 1.5K | $31.69 | 10/16 04:00 | |
| FLEU | $34.12 | +0.98% | $33.83 | $34.12 | $33.68 | 1.5K | $33.94 | 10/16 04:00 | |
| PAMC | $49.78 | +0.59% | $48.66 | $49.78 | $48.66 | 1.5K | $49.04 | 10/16 04:00 | |
| EFCpD | $22.90 | — | $22.62 | $22.90 | $22.53 | 1.5K | $22.60 | 10/16 04:00 | |
| BDCZ | $14.01 | +0.04% | $13.73 | $14.01 | $13.73 | 1.5K | $13.86 | 10/16 04:00 | |
| NOVM | $34.36 | +0.01% | $34.38 | $34.38 | $34.36 | 1.5K | $34.38 | 10/16 04:00 | |
| MACI | $11.10 | +0.18% | $11.10 | $11.10 | $11.10 | 1.5K | $11.10 | 10/16 04:00 | |
| YFYA | $9.69 | +0.05% | $9.67 | $9.69 | $9.67 | 1.5K | $9.67 | 10/16 04:00 | |
| ACVT | $27.96 | +0.24% | $27.88 | $27.96 | $27.88 | 1.5K | $27.93 | 10/16 04:00 | |
| ITDI | $42.53 | +0.49% | $42.06 | $42.53 | $42.06 | 1.5K | $42.24 | 10/16 04:00 | |
| BEEX | $27.55 | +1.02% | $27.29 | $27.57 | $27.28 | 1.5K | $27.38 | 10/16 04:00 | |
| PHOE | $16.26 | -8.19% | $17.52 | $17.52 | $16.26 | 1.5K | $17.11 | 10/16 04:00 | |
| TVGN | $7.08 | +8.83% | $6.38 | $7.09 | $6.38 | 1.5K | $6.84 | 10/16 04:00 | |
| POWA | $90.78 | +1.80% | $90.06 | $90.78 | $90.06 | 1.5K | $90.42 | 10/16 04:00 | |
| LYLD | $33.36 | +1.43% | $33.30 | $33.36 | $33.30 | 1.5K | $33.30 | 10/16 04:00 | |
| ACSV | $47.47 | +1.40% | $47.36 | $47.47 | $47.36 | 1.5K | $47.36 | 10/16 04:00 | |
| BILD | $28.34 | +0.94% | $28.39 | $28.40 | $28.34 | 1.5K | $28.39 | 10/16 04:00 | |
| RMME | $100.20 | 0.00% | $100.21 | $100.21 | $100.20 | 1.5K | $100.21 | 10/16 04:00 | |
| ARBB | $4.10 | +1.49% | $3.97 | $4.10 | $3.92 | 1.5K | $4.02 | 10/16 04:00 | |
| BITS | $61.68 | +2.03% | $58.50 | $61.68 | $58.00 | 1.5K | $59.47 | 10/16 04:00 | |
| RANK | $18.93 | +0.20% | $18.60 | $18.93 | $18.60 | 1.5K | $18.70 | 10/16 04:00 | |
| FLEL | $9.20 | -4.35% | $8.49 | $9.20 | $8.49 | 1.5K | $8.56 | 10/16 04:00 | |
| LCF | $46.74 | +0.62% | $46.58 | $46.74 | $46.54 | 1.5K | $46.61 | 10/16 04:00 | |
| YSXT | $1.41 | +3.68% | $1.46 | $1.46 | $1.41 | 1.5K | $1.43 | 10/16 04:00 | |
| MKC.V | $47.12 | +2.17% | $47.12 | $47.12 | $46.97 | 1.5K | $46.92 | 10/16 04:00 | |
| PFI | $57.34 | +1.86% | $56.05 | $57.34 | $55.93 | 1.5K | $56.55 | 10/16 04:00 | |
| TGE.WS | $0.08 | — | $0.08 | $0.08 | $0.08 | 1.5K | $0.08 | 10/16 04:00 |