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 |
|---|---|---|---|---|---|---|---|---|---|
| AVGC | $19.67 | -1.18% | $18.91 | $19.67 | $18.74 | 1.5K | $19.12 | 10/16 04:00 | |
| TPUT | $25.20 | +0.02% | $25.21 | $25.21 | $25.12 | 1.5K | $25.19 | 10/16 04:00 | |
| ETTY | $8.80 | +1.30% | $8.76 | $8.84 | $8.73 | 1.5K | $8.64 | 10/16 04:00 | |
| SPIN | $33.73 | +0.46% | $33.54 | $33.73 | $33.54 | 1.5K | $33.57 | 10/16 04:00 | |
| MKZR | $1.29 | -2.81% | $1.30 | $1.31 | $1.28 | 1.5K | $1.29 | 10/16 04:00 | |
| CRD.B | $11.93 | -0.08% | $11.93 | $12.16 | $11.74 | 1.5K | $11.95 | 10/16 04:00 | |
| PAWZ | $50.93 | +1.90% | $50.23 | $51.12 | $50.23 | 1.5K | $50.89 | 10/16 04:00 | |
| SBXE.WS | $0.18 | -7.58% | $0.17 | $0.18 | $0.17 | 1.4K | $0.17 | 10/16 04:00 | |
| SDFI | $34.88 | +0.20% | $34.91 | $34.91 | $34.88 | 1.4K | $34.89 | 10/16 04:00 | |
| HRTS | $37.23 | +2.45% | $37.27 | $37.36 | $37.23 | 1.4K | $37.28 | 10/16 04:00 | |
| GYLD | $13.31 | -0.37% | $13.25 | $13.31 | $13.25 | 1.4K | $13.27 | 10/16 04:00 | |
| JPY | $38.56 | -0.35% | $38.28 | $38.56 | $38.26 | 1.4K | $38.35 | 10/16 04:00 | |
| BUFX | $22.75 | +0.13% | $22.77 | $22.77 | $22.75 | 1.4K | $22.77 | 10/16 04:00 | |
| ETFT | $10.32 | +1.68% | $10.26 | $10.32 | $10.26 | 1.4K | $10.28 | 10/16 04:00 | |
| HUSV | $40.61 | +0.79% | $40.72 | $40.72 | $40.55 | 1.4K | $40.63 | 10/16 04:00 | |
| CRDD | $17.57 | +1.53% | $17.44 | $17.57 | $17.44 | 1.4K | $17.29 | 10/16 04:00 | |
| FCTR | $35.45 | -0.08% | $35.07 | $35.45 | $35.01 | 1.4K | $35.07 | 10/16 04:00 | |
| XDAT | $27.43 | +0.38% | $26.71 | $27.43 | $26.71 | 1.4K | $27.07 | 10/16 04:00 | |
| MUSQ | $25.00 | 0.00% | $24.90 | $25.00 | $24.89 | 1.4K | $24.89 | 10/16 04:00 | |
| EWUS | $43.91 | +2.12% | $43.46 | $43.91 | $43.46 | 1.4K | $43.71 | 10/16 04:00 | |
| SFBC | $43.53 | +0.74% | $43.27 | $43.53 | $43.27 | 1.4K | $43.40 | 10/16 04:00 | |
| KOOL | $14.73 | +0.11% | $14.59 | $14.73 | $14.59 | 1.4K | $14.68 | 10/16 04:00 | |
| DYFI | $22.23 | +0.10% | $22.23 | $22.24 | $22.23 | 1.4K | $22.23 | 10/16 04:00 | |
| LPSV | $23.76 | +1.30% | $23.69 | $23.76 | $23.57 | 1.4K | $23.65 | 10/16 04:00 | |
| PFX | $44.00 | — | $44.05 | $44.10 | $44.00 | 1.4K | $44.03 | 10/16 04:00 | |
| GTND | $25.76 | +0.18% | $25.62 | $25.76 | $25.62 | 1.4K | $25.64 | 10/16 04:00 | |
| FDRV | $15.50 | +0.63% | $15.17 | $15.50 | $15.17 | 1.4K | $15.36 | 10/16 04:00 | |
| PMA | $1.23 | +0.53% | $1.26 | $1.26 | $1.23 | 1.4K | $1.24 | 10/16 04:00 | |
| BOBP | $29.49 | -0.06% | $29.23 | $29.49 | $29.10 | 1.4K | $29.21 | 10/16 04:00 | |
| CNOBP | $25.28 | -0.08% | $25.28 | $25.28 | $25.28 | 1.4K | $25.28 | 10/16 04:00 | |
| TDSB | $24.83 | +0.57% | $24.82 | $24.83 | $24.82 | 1.4K | $24.82 | 10/16 04:00 | |
| QCJL | $26.02 | +0.04% | $25.92 | $26.02 | $25.92 | 1.4K | $25.95 | 10/16 04:00 | |
| BABW | $19.60 | -0.51% | $19.16 | $19.60 | $19.16 | 1.4K | $19.37 | 10/16 04:00 | |
| CPHC | $15.90 | -0.56% | $15.87 | $15.90 | $15.80 | 1.4K | $15.85 | 10/16 04:00 | |
| FEBP | $35.22 | +0.20% | $35.15 | $35.23 | $35.15 | 1.4K | $35.20 | 10/16 04:00 | |
| BROL | $26.21 | +0.45% | $26.01 | $26.21 | $26.01 | 1.4K | $26.13 | 10/16 04:00 | |
| EKG | $23.75 | +2.51% | $23.16 | $23.75 | $23.15 | 1.4K | $23.52 | 10/16 04:00 | |
| UCRD | $20.69 | +0.65% | $20.71 | $20.71 | $20.69 | 1.4K | $20.70 | 10/16 04:00 | |
| ATTR | $96.57 | +0.16% | $96.58 | $96.58 | $96.57 | 1.4K | $96.58 | 10/16 04:00 | |
| CCID | $24.94 | +0.38% | $24.92 | $24.94 | $24.84 | 1.4K | $24.92 | 10/16 04:00 | |
| SCSB | $24.60 | +0.08% | $24.59 | $24.60 | $24.59 | 1.4K | $24.59 | 10/16 04:00 | |
| DVND | $39.13 | +0.64% | $39.13 | $39.17 | $39.12 | 1.4K | $39.13 | 10/16 04:00 | |
| ETIp | $22.19 | +3.79% | $22.38 | $22.70 | $21.87 | 1.4K | $22.27 | 10/16 04:00 | |
| CBTJ | $20.48 | +0.59% | $20.08 | $20.48 | $20.01 | 1.4K | $20.19 | 10/16 04:00 | |
| DECP | $33.74 | +0.23% | $33.76 | $33.76 | $33.73 | 1.4K | $33.75 | 10/16 04:00 | |
| DDFA | $20.69 | +0.10% | $20.72 | $20.72 | $20.69 | 1.4K | $20.71 | 10/16 04:00 | |
| XLCI | $23.58 | +0.66% | $23.52 | $23.59 | $23.50 | 1.4K | $23.56 | 10/16 04:00 | |
| LFSC | $41.51 | +1.87% | $41.42 | $41.53 | $41.40 | 1.4K | $41.42 | 10/16 04:00 | |
| MBINN | $18.97 | +1.17% | $18.58 | $18.98 | $18.58 | 1.4K | $18.82 | 10/16 04:00 | |
| EZMO | $26.31 | -0.22% | $26.01 | $26.32 | $26.01 | 1.4K | $26.19 | 10/16 04:00 |