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 12630 个
| 标的 | 收盘 | 涨跌 | 开盘 | 最高 | 最低 | 成交量 | VWAP | 更新时间 | 7d走势 |
|---|---|---|---|---|---|---|---|---|---|
| ABOT | $44.39 | -2.53% | $44.93 | $44.93 | $44.39 | 156.11 | $45.05 | 10/17 04:00 | |
| SMTJ | $23.69 | -0.55% | $24.06 | $24.06 | $23.69 | 156.00 | $24.05 | 10/17 04:00 | |
| EFFI | $26.60 | +0.16% | $26.73 | $26.73 | $26.60 | 156.00 | $26.71 | 10/17 04:00 | |
| MYCP | $24.74 | -0.09% | $24.76 | $24.76 | $24.74 | 156.00 | $24.76 | 10/17 04:00 | |
| WLYB | $52.53 | — | $52.53 | $52.53 | $52.53 | 154.81 | $52.55 | 10/17 04:00 | |
| FMCX | $36.46 | -0.76% | $36.42 | $36.46 | $36.42 | 153.69 | $36.44 | 10/17 04:00 | |
| RW | $25.16 | -0.25% | $25.20 | $25.20 | $25.16 | 153.00 | $25.24 | 10/17 04:00 | |
| TMYY | $19.99 | -1.63% | $19.99 | $19.99 | $19.99 | 153.00 | $20.00 | 10/17 04:00 | |
| QFRD | $30.07 | -3.09% | $30.07 | $30.07 | $30.07 | 153.00 | $30.24 | 10/17 04:00 | |
| LITC | $20.79 | -10.55% | $20.79 | $20.79 | $20.79 | 152.31 | $21.37 | 10/17 04:00 | |
| XRNpB | $25.55 | +2.16% | $25.55 | $25.55 | $25.55 | 152.00 | $25.42 | 10/17 04:00 | |
| TMNS | $49.10 | +0.02% | $49.10 | $49.10 | $49.10 | 152.00 | $49.13 | 10/17 04:00 | |
| DRVR | $25.33 | +0.48% | $25.32 | $25.33 | $25.32 | 151.04 | $25.35 | 10/17 04:00 | |
| MATR | $27.39 | -1.05% | $27.37 | $27.39 | $27.37 | 151.00 | $27.41 | 10/17 04:00 | |
| CDRpB | $16.48 | +0.06% | $16.48 | $16.48 | $16.48 | 149.00 | $16.49 | 10/17 04:00 | |
| KPHO | $22.13 | -0.18% | $22.13 | $22.13 | $22.13 | 149.00 | $22.14 | 10/17 04:00 | |
| BRK.A | $798,000.00 | +1.08% | $793,671.00 | $798,620.00 | $792,675.00 | 148.00 | $795,847.34 | 10/17 04:00 | |
| HAUS | $17.07 | +0.54% | $17.07 | $17.07 | $17.07 | 148.00 | $17.06 | 10/17 04:00 | |
| CABZ | $17.91 | -3.17% | $17.91 | $17.91 | $17.91 | 146.27 | $18.02 | 10/17 04:00 | |
| ZDIS | $56.06 | -4.44% | $56.06 | $56.06 | $56.06 | 145.00 | $56.43 | 10/17 04:00 | |
| QQAU | $25.53 | -1.37% | $25.76 | $25.76 | $25.53 | 144.00 | $25.75 | 10/17 04:00 | |
| EURKR | $0.40 | +50.02% | $0.40 | $0.40 | $0.40 | 143.00 | $0.39 | 10/17 04:00 | |
| XLPD | $41.46 | -3.21% | $41.90 | $41.90 | $41.46 | 142.00 | $41.86 | 10/17 04:00 | |
| THEQ | $30.20 | -0.89% | $30.20 | $30.20 | $30.20 | 141.00 | $30.21 | 10/17 04:00 | |
| GPACU | $10.19 | -0.10% | $10.19 | $10.19 | $10.19 | 140.00 | $10.18 | 10/17 04:00 | |
| SPXD | $29.48 | -0.21% | $29.48 | $29.48 | $29.48 | 139.69 | $29.45 | 10/17 04:00 | |
| TERC | $15.07 | -10.83% | $15.07 | $15.07 | $15.07 | 139.06 | $16.10 | 10/17 04:00 | |
| AGGS | $39.43 | +0.01% | $39.43 | $39.43 | $39.43 | 139.03 | $39.45 | 10/17 04:00 | |
| MTAK | $9.87 | 0.00% | $9.87 | $9.87 | $9.87 | 139.00 | $9.86 | 10/17 04:00 | |
| PLTL | $64.27 | -14.31% | $64.27 | $64.27 | $64.27 | 139.00 | $72.78 | 10/17 04:00 | |
| SSEA | $10.40 | +0.29% | $10.40 | $10.40 | $10.40 | 137.00 | $10.40 | 10/17 04:00 | |
| FLDZ | $26.33 | -0.60% | $26.43 | $26.43 | $26.33 | 137.00 | $26.44 | 10/17 04:00 | |
| QQJL | $25.17 | -1.51% | $25.22 | $25.22 | $25.17 | 137.00 | $25.23 | 10/17 04:00 | |
| MUNX | $23.74 | +0.02% | $23.74 | $23.74 | $23.74 | 136.00 | $23.74 | 10/17 04:00 | |
| CAMX | $34.60 | -0.30% | $34.60 | $34.60 | $34.60 | 135.82 | $34.62 | 10/17 04:00 | |
| VGRO | $24.94 | -1.95% | $24.94 | $24.94 | $24.94 | 135.00 | $25.04 | 10/17 04:00 | |
| GTOH | $24.59 | -0.34% | $24.59 | $24.59 | $24.59 | 135.00 | $24.63 | 10/17 04:00 | |
| EMTY | $23.09 | +0.64% | $23.09 | $23.09 | $23.09 | 134.21 | $22.88 | 10/17 04:00 | |
| UPGR | $20.49 | -2.04% | $20.59 | $20.59 | $20.49 | 134.00 | $20.64 | 10/17 04:00 | |
| JULJ | $24.85 | -0.04% | $24.84 | $24.85 | $24.84 | 133.00 | $24.85 | 10/17 04:00 | |
| DECP | $33.52 | -0.65% | $33.52 | $33.52 | $33.52 | 133.00 | $33.65 | 10/17 04:00 | |
| ARWG | $24.94 | -2.91% | $25.18 | $25.18 | $24.94 | 132.00 | $25.15 | 10/17 04:00 | |
| GLCR | $23.25 | -0.40% | $23.25 | $23.25 | $23.25 | 128.47 | $23.38 | 10/17 04:00 | |
| EBIZ | $29.26 | -1.39% | $29.26 | $29.26 | $29.26 | 127.72 | $29.44 | 10/17 04:00 | |
| ZTOP | $49.57 | -0.82% | $49.57 | $49.57 | $49.57 | 127.55 | $49.68 | 10/17 04:00 | |
| BTRN | $27.13 | -0.02% | $27.15 | $27.15 | $27.13 | 126.00 | $27.15 | 10/17 04:00 | |
| XNOV | $40.55 | -0.18% | $40.69 | $40.69 | $40.55 | 126.00 | $40.67 | 10/17 04:00 | |
| LQ | $23.97 | +0.29% | $23.97 | $23.97 | $23.97 | 125.16 | $23.90 | 10/17 04:00 | |
| SJCP | $24.71 | +0.02% | $24.71 | $24.71 | $24.71 | 125.00 | $24.70 | 10/17 04:00 | |
| IBAC | $10.86 | — | $10.86 | $10.86 | $10.86 | 122.00 | $10.87 | 10/17 04:00 |