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 |
|---|---|---|---|---|---|---|---|---|---|
| TIZE | $34.02 | 0.00% | $34.02 | $34.02 | $34.02 | 84.00 | $33.99 | 10/17 04:00 | |
| BNMC | $43.93 | -15.39% | $43.93 | $43.93 | $43.93 | 84.00 | $44.09 | 10/17 04:00 | |
| PSCD | $109.48 | -0.99% | $109.48 | $109.48 | $109.48 | 84.00 | $111.07 | 10/17 04:00 | |
| WDGF | $30.06 | +1.29% | $30.06 | $30.06 | $30.06 | 83.25 | $30.01 | 10/17 04:00 | |
| WCMG | $20.61 | +0.10% | $20.61 | $20.61 | $20.61 | 83.00 | $20.64 | 10/17 04:00 | |
| PSCX | $33.56 | -0.49% | $33.56 | $33.56 | $33.56 | 83.00 | $33.64 | 10/17 04:00 | |
| EEE | $22.52 | -1.19% | $22.52 | $22.52 | $22.52 | 81.77 | $22.77 | 10/17 04:00 | |
| PEPS | $32.94 | -1.32% | $32.94 | $32.94 | $32.94 | 81.00 | $33.07 | 10/17 04:00 | |
| MEMY | $14.75 | -3.18% | $14.75 | $14.75 | $14.75 | 80.33 | $14.88 | 10/17 04:00 | |
| CBOT | $22.42 | -2.88% | $22.42 | $22.42 | $22.42 | 80.28 | $22.75 | 10/17 04:00 | |
| HUSV | $40.82 | +0.50% | $40.82 | $40.82 | $40.82 | 80.03 | $40.78 | 10/17 04:00 | |
| MART | $43.10 | -0.61% | $43.10 | $43.10 | $43.10 | 80.00 | $43.30 | 10/17 04:00 | |
| ERET | $27.14 | +0.25% | $27.14 | $27.14 | $27.14 | 79.00 | $27.09 | 10/17 04:00 | |
| PSCF | $61.29 | +0.02% | $61.29 | $61.29 | $61.29 | 78.98 | $61.43 | 10/17 04:00 | |
| MLDR | $47.07 | +0.11% | $47.07 | $47.07 | $47.07 | 77.00 | $47.07 | 10/17 04:00 | |
| IMF | $53.14 | +0.61% | $53.14 | $53.14 | $53.14 | 77.00 | $53.13 | 10/17 04:00 | |
| ETEC | $23.10 | -1.20% | $23.10 | $23.10 | $23.10 | 77.00 | $23.36 | 10/17 04:00 | |
| ACLZ | $7.92 | -11.33% | $7.92 | $7.92 | $7.92 | 76.41 | $8.20 | 10/17 04:00 | |
| PRAE | $41.88 | -0.03% | $41.88 | $41.88 | $41.88 | 75.00 | $41.87 | 10/17 04:00 | |
| SMRX | $8.13 | -9.09% | $8.13 | $8.13 | $8.13 | 73.51 | $8.50 | 10/17 04:00 | |
| XTR | $28.84 | -0.90% | $28.84 | $28.84 | $28.84 | 73.05 | $28.89 | 10/17 04:00 | |
| LAPR | $25.17 | -0.08% | $25.17 | $25.17 | $25.17 | 72.38 | $25.19 | 10/17 04:00 | |
| SNPD | $29.67 | +0.30% | $29.67 | $29.67 | $29.67 | 71.17 | $29.81 | 10/17 04:00 | |
| IBFR | $49.93 | -0.27% | $49.93 | $49.93 | $49.93 | 71.00 | $50.23 | 10/17 04:00 | |
| PJSM | $48.31 | -1.11% | $48.31 | $48.31 | $48.31 | 70.00 | $48.92 | 10/17 04:00 | |
| MUND | $98.85 | +0.07% | $98.85 | $98.85 | $98.85 | 70.00 | $98.90 | 10/17 04:00 | |
| JUNZ | $35.71 | -0.81% | $35.71 | $35.71 | $35.71 | 70.00 | $35.81 | 10/17 04:00 | |
| KOKU | $132.36 | -0.85% | $132.36 | $132.36 | $132.36 | 68.01 | $132.35 | 10/17 04:00 | |
| TEMD | $24.36 | -0.18% | $24.36 | $24.36 | $24.36 | 68.00 | $24.37 | 10/17 04:00 | |
| USCL | $86.35 | -1.26% | $86.35 | $86.35 | $86.35 | 67.88 | $86.47 | 10/17 04:00 | |
| YLDY | $24.72 | -0.76% | $24.72 | $24.72 | $24.72 | 67.00 | $24.74 | 10/17 04:00 | |
| FINY | $24.78 | +0.06% | $24.78 | $24.78 | $24.78 | 65.05 | $24.75 | 10/17 04:00 | |
| XLEM | $25.85 | +2.51% | $25.85 | $25.85 | $25.85 | 65.00 | $25.59 | 10/17 04:00 | |
| DIVL | $25.52 | +0.80% | $25.52 | $25.52 | $25.52 | 65.00 | $25.50 | 10/17 04:00 | |
| LCTO | $24.58 | -1.59% | $24.58 | $24.58 | $24.58 | 65.00 | $24.80 | 10/17 04:00 | |
| KLMN | $31.35 | -1.08% | $31.35 | $31.35 | $31.35 | 63.00 | $31.32 | 10/17 04:00 | |
| PWS | $31.52 | -1.87% | $31.52 | $31.52 | $31.52 | 63.00 | $31.54 | 10/17 04:00 | |
| SROI | $37.16 | -0.82% | $37.16 | $37.16 | $37.16 | 62.00 | $37.49 | 10/17 04:00 | |
| PSMD | $35.26 | -0.35% | $35.26 | $35.26 | $35.26 | 62.00 | $35.34 | 10/17 04:00 | |
| UPGD | $82.35 | -0.56% | $82.35 | $82.35 | $82.35 | 61.00 | $82.94 | 10/17 04:00 | |
| TKNS | $27.78 | -1.39% | $27.78 | $27.78 | $27.78 | 61.00 | $27.94 | 10/17 04:00 | |
| MCDS | $66.09 | -0.78% | $66.09 | $66.09 | $66.09 | 60.68 | $66.13 | 10/17 04:00 | |
| GRPZ | $30.88 | -0.79% | $30.88 | $30.88 | $30.88 | 60.24 | $31.03 | 10/17 04:00 | |
| HXF | $25.44 | +0.05% | $25.44 | $25.44 | $25.44 | 60.00 | $25.39 | 10/17 04:00 | |
| FPXE | $31.01 | -0.88% | $31.01 | $31.01 | $31.01 | 60.00 | $31.06 | 10/17 04:00 | |
| WTMU | $24.62 | -0.20% | $24.62 | $24.62 | $24.62 | 60.00 | $24.64 | 10/17 04:00 | |
| GOIB | $24.02 | -2.07% | $24.02 | $24.02 | $24.02 | 59.09 | $24.34 | 10/17 04:00 | |
| TDEM | $50.29 | -0.21% | $50.29 | $50.29 | $50.29 | 58.00 | $50.29 | 10/17 04:00 | |
| EUDV | $53.92 | +0.16% | $53.92 | $53.92 | $53.92 | 57.92 | $53.95 | 10/17 04:00 | |
| MEDX | $36.00 | -0.18% | $36.00 | $36.00 | $36.00 | 57.85 | $36.18 | 10/17 04:00 |