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 |
|---|---|---|---|---|---|---|---|---|---|
| ETSS | $9.99 | +0.20% | $9.99 | $9.99 | $9.99 | 122.00 | $9.98 | 10/17 04:00 | |
| AEAQW | $0.25 | -7.41% | $0.25 | $0.25 | $0.25 | 121.00 | $0.25 | 10/17 04:00 | |
| FMCE | $28.98 | -0.42% | $29.05 | $29.05 | $28.98 | 120.00 | $29.06 | 10/17 04:00 | |
| GDOC | $36.87 | -1.23% | $36.89 | $36.89 | $36.87 | 118.22 | $36.92 | 10/17 04:00 | |
| WTAL | $24.58 | +0.12% | $24.58 | $24.58 | $24.58 | 118.00 | $24.61 | 10/17 04:00 | |
| TEST | $36.16 | -1.92% | $36.16 | $36.16 | $36.16 | 117.30 | $36.85 | 10/17 04:00 | |
| DDXX | $27.80 | -0.54% | $28.00 | $28.00 | $27.80 | 117.04 | $28.00 | 10/17 04:00 | |
| BGLWW | $0.04 | — | $0.04 | $0.04 | $0.04 | 117.00 | $0.04 | 10/17 04:00 | |
| TBFG | $32.23 | -0.71% | $32.23 | $32.23 | $32.23 | 116.11 | $32.31 | 10/17 04:00 | |
| FPAS | $23.97 | +0.13% | $23.92 | $23.97 | $23.92 | 116.04 | $23.95 | 10/17 04:00 | |
| EMEM | $24.65 | -1.36% | $24.56 | $24.65 | $24.56 | 116.00 | $24.57 | 10/17 04:00 | |
| LBO | $23.28 | -1.60% | $23.60 | $23.60 | $23.28 | 115.35 | $23.60 | 10/17 04:00 | |
| XNAV | $87.44 | -2.37% | $89.04 | $89.04 | $87.44 | 115.06 | $88.93 | 10/17 04:00 | |
| MNGZ | $22.84 | -7.03% | $22.70 | $22.84 | $22.70 | 115.00 | $22.80 | 10/17 04:00 | |
| CPHY | $50.53 | -0.39% | $50.56 | $50.56 | $50.53 | 114.10 | $50.57 | 10/17 04:00 | |
| PCL | $46.29 | -0.18% | $46.44 | $46.44 | $46.29 | 114.02 | $46.43 | 10/17 04:00 | |
| AGMI | $67.05 | +0.61% | $67.05 | $67.05 | $67.05 | 114.02 | $66.82 | 10/17 04:00 | |
| AACPU | $10.24 | — | $10.24 | $10.24 | $10.24 | 114.00 | $10.24 | 10/17 04:00 | |
| HEMI | $41.29 | -1.10% | $41.29 | $41.29 | $41.29 | 114.00 | $41.56 | 10/17 04:00 | |
| CLOC | $25.05 | -0.02% | $25.06 | $25.06 | $25.05 | 113.04 | $25.06 | 10/17 04:00 | |
| MOTG | $39.76 | -0.67% | $39.76 | $39.76 | $39.76 | 113.00 | $39.75 | 10/17 04:00 | |
| LQDU | $22.92 | -0.46% | $23.08 | $23.08 | $22.92 | 113.00 | $23.07 | 10/17 04:00 | |
| LRNX | $22.22 | -1.48% | $22.09 | $22.22 | $22.09 | 113.00 | $22.14 | 10/17 04:00 | |
| RMRC | $25.70 | +0.02% | $25.63 | $25.70 | $25.63 | 113.00 | $25.64 | 10/17 04:00 | |
| GPAT | $11.08 | — | $11.08 | $11.08 | $11.08 | 112.00 | $11.08 | 10/17 04:00 | |
| FOWF | $33.89 | +0.12% | $34.10 | $34.10 | $33.89 | 111.99 | $34.09 | 10/17 04:00 | |
| UCOP | $39.96 | -1.39% | $39.96 | $39.96 | $39.96 | 110.22 | $40.40 | 10/17 04:00 | |
| OTAIr | $0.19 | +8.46% | $0.19 | $0.19 | $0.19 | 110.00 | $0.19 | 10/17 04:00 | |
| FRIZ | $27.18 | -0.12% | $27.34 | $27.34 | $27.18 | 110.00 | $27.34 | 10/17 04:00 | |
| LWAC | $10.35 | 0.00% | $10.35 | $10.35 | $10.35 | 110.00 | $10.35 | 10/17 04:00 | |
| ABXB | $18.69 | +0.05% | $18.68 | $18.69 | $18.68 | 109.24 | $18.68 | 10/17 04:00 | |
| HOOC | $15.60 | -10.36% | $17.39 | $17.39 | $15.60 | 109.07 | $17.36 | 10/17 04:00 | |
| BEBE | $10.10 | 0.00% | $10.10 | $10.10 | $10.10 | 109.00 | $10.10 | 10/17 04:00 | |
| XEML | $24.64 | -0.07% | $24.64 | $24.64 | $24.64 | 109.00 | $24.76 | 10/17 04:00 | |
| MSFC | $52.50 | -3.97% | $52.50 | $52.50 | $52.50 | 109.00 | $53.16 | 10/17 04:00 | |
| BPI | $25.13 | -0.85% | $25.13 | $25.13 | $25.13 | 108.75 | $25.08 | 10/17 04:00 | |
| OPPG | $36.73 | -0.45% | $37.05 | $37.05 | $36.73 | 108.03 | $37.06 | 10/17 04:00 | |
| PMFB | $27.76 | -0.13% | $27.77 | $27.77 | $27.76 | 108.00 | $27.77 | 10/17 04:00 | |
| DGAP | $31.22 | -0.17% | $31.25 | $31.25 | $31.22 | 108.00 | $31.26 | 10/17 04:00 | |
| AAAD | $48.59 | +0.15% | $48.49 | $48.59 | $48.49 | 107.00 | $48.50 | 10/17 04:00 | |
| AEMG | $19.21 | -2.72% | $19.38 | $19.38 | $19.21 | 107.00 | $19.39 | 10/17 04:00 | |
| LADM | $32.92 | -0.39% | $33.10 | $33.10 | $32.92 | 107.00 | $33.10 | 10/17 04:00 | |
| PMMY | $27.18 | -0.17% | $27.19 | $27.19 | $27.18 | 107.00 | $27.19 | 10/17 04:00 | |
| XCOM | $29.03 | +2.80% | $29.08 | $29.08 | $29.03 | 107.00 | $29.02 | 10/17 04:00 | |
| KEYX | $19.94 | -6.52% | $20.20 | $20.20 | $19.94 | 107.00 | $20.23 | 10/17 04:00 | |
| SORN | $10.06 | +0.30% | $10.06 | $10.06 | $10.06 | 107.00 | $10.06 | 10/17 04:00 | |
| PCSG | $20.19 | -4.22% | $20.19 | $20.19 | $20.19 | 106.46 | $21.12 | 10/17 04:00 | |
| FEDM | $64.34 | +0.05% | $64.34 | $64.34 | $64.34 | 106.02 | $64.40 | 10/17 04:00 | |
| CTAA | $10.10 | +1.00% | $10.10 | $10.10 | $10.10 | 106.00 | $10.10 | 10/17 04:00 | |
| BEMD | $23.97 | -0.13% | $23.95 | $23.97 | $23.95 | 106.00 | $23.95 | 10/17 04:00 |