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 12598 个
| 标的 | 收盘 | 涨跌 | 开盘 | 最高 | 最低 | 成交量 | VWAP | 更新时间 | 7d走势 |
|---|---|---|---|---|---|---|---|---|---|
| GRABW | $0.02 | +1.53% | $0.02 | $0.02 | $0.02 | 167.5K | $0.02 | 10/10 04:00 | |
| NHI | $64.85 | +0.42% | $64.90 | $65.28 | $64.65 | 167.5K | $64.89 | 10/10 04:00 | |
| NOCT | $65.04 | +0.36% | $65.11 | $65.11 | $64.87 | 167.5K | $65.00 | 10/10 04:00 | |
| OBK | $51.56 | -1.73% | $52.28 | $52.36 | $51.54 | 167.4K | $51.77 | 10/10 04:00 | |
| BXC | $70.76 | -0.74% | $70.48 | $71.33 | $69.15 | 167.3K | $70.38 | 10/10 04:00 | |
| SILC | $58.92 | +3.66% | $57.86 | $59.75 | $56.06 | 167.2K | $58.22 | 10/10 04:00 | |
| IPI | $32.51 | -1.63% | $33.07 | $33.42 | $32.30 | 167.2K | $32.65 | 10/10 04:00 | |
| LOAN | $3.43 | -2.83% | $3.43 | $3.51 | $3.33 | 167.1K | $3.42 | 10/10 04:00 | |
| FSMD | $49.96 | +0.48% | $49.92 | $50.11 | $49.77 | 167.0K | $49.95 | 10/10 04:00 | |
| BOLD | $2.53 | -1.94% | $2.58 | $2.64 | $2.47 | 166.8K | $2.54 | 10/10 04:00 | |
| CEPO | $10.78 | +0.14% | $10.76 | $10.78 | $10.76 | 166.7K | $10.77 | 10/10 04:00 | |
| RVNL | $18.34 | -5.24% | $19.11 | $19.50 | $17.94 | 166.6K | $18.51 | 10/10 04:00 | |
| VTIX | $1.07 | -0.93% | $1.08 | $1.11 | $1.05 | 166.6K | $1.08 | 10/10 04:00 | |
| MGV | $163.78 | +0.34% | $162.94 | $163.91 | $162.94 | 166.6K | $163.67 | 10/10 04:00 | |
| JRVR | $3.63 | +0.28% | $3.59 | $3.66 | $3.55 | 166.5K | $3.62 | 10/10 04:00 | |
| PZG | $1.16 | +2.65% | $1.16 | $1.18 | $1.13 | 166.5K | $1.16 | 10/10 04:00 | |
| ASEA | $20.25 | +0.30% | $20.17 | $20.33 | $20.17 | 166.5K | $20.23 | 10/10 04:00 | |
| DIVB | $66.17 | -0.23% | $66.07 | $66.22 | $65.98 | 166.4K | $66.12 | 10/10 04:00 | |
| RSPH | $37.59 | +1.70% | $37.00 | $37.65 | $37.00 | 166.4K | $37.54 | 10/10 04:00 | |
| QDVO | $30.47 | +0.53% | $30.35 | $30.49 | $30.32 | 166.3K | $30.41 | 10/10 04:00 | |
| EOS | $21.58 | +0.70% | $21.48 | $21.60 | $21.44 | 166.3K | $21.52 | 10/10 04:00 | |
| EOD | $6.44 | +2.06% | $6.39 | $6.44 | $6.39 | 166.1K | $6.42 | 10/10 04:00 | |
| BHFAN | $10.94 | -0.09% | $10.88 | $10.95 | $10.85 | 165.9K | $10.92 | 10/10 04:00 | |
| NTHI | $2.78 | +9.88% | $2.54 | $2.83 | $2.50 | 165.9K | $2.70 | 10/10 04:00 | |
| III | $5.79 | +1.22% | $5.73 | $5.83 | $5.72 | 165.8K | $5.77 | 10/10 04:00 | |
| SOTK | $7.08 | +3.81% | $6.82 | $7.48 | $6.67 | 165.8K | $7.05 | 10/10 04:00 | |
| NMAD | $4.53 | +6.09% | $4.32 | $4.65 | $4.28 | 165.5K | $4.48 | 10/10 04:00 | |
| IGM | $172.08 | +0.71% | $172.41 | $172.41 | $170.99 | 165.4K | $171.88 | 10/10 04:00 | |
| NVDU | $146.32 | -1.02% | $151.76 | $152.00 | $146.00 | 165.3K | $147.64 | 10/10 04:00 | |
| GTIM | $1.46 | -2.01% | $1.49 | $1.49 | $1.40 | 165.2K | $1.44 | 10/10 04:00 | |
| EVIM | $50.40 | +0.42% | $50.39 | $50.43 | $50.32 | 164.9K | $50.38 | 10/10 04:00 | |
| TBB | $18.51 | -1.23% | $18.67 | $18.72 | $18.45 | 164.9K | $18.56 | 10/10 04:00 | |
| IYF | $128.15 | +0.65% | $127.40 | $128.39 | $127.28 | 164.8K | $128.09 | 10/10 04:00 | |
| PRSU | $52.94 | +1.61% | $52.33 | $53.23 | $51.65 | 164.7K | $52.78 | 10/10 04:00 | |
| MFSM | $23.64 | +0.42% | $23.64 | $23.66 | $23.53 | 164.5K | $23.62 | 10/10 04:00 | |
| GXAI | $0.43 | +2.50% | $0.43 | $0.45 | $0.42 | 164.2K | $0.43 | 10/10 04:00 | |
| WTAI | $44.16 | +1.28% | $44.36 | $44.57 | $43.84 | 164.2K | $44.00 | 10/10 04:00 | |
| IBMQ | $25.20 | +0.32% | $25.16 | $25.20 | $25.16 | 164.1K | $25.18 | 10/10 04:00 | |
| PLTY | $38.95 | +2.91% | $38.06 | $38.99 | $37.90 | 164.0K | $38.48 | 10/10 04:00 | |
| TAIL | $9.76 | -0.36% | $9.74 | $9.77 | $9.74 | 164.0K | $9.76 | 10/10 04:00 | |
| IHG | $160.68 | +0.75% | $159.79 | $161.21 | $159.58 | 163.9K | $160.35 | 10/10 04:00 | |
| WABC | $58.66 | -1.56% | $59.44 | $59.57 | $58.66 | 163.9K | $58.80 | 10/10 04:00 | |
| LGOV | $19.78 | +0.15% | $19.73 | $19.78 | $19.63 | 163.8K | $19.70 | 10/10 04:00 | |
| TRFK | $100.95 | +0.95% | $101.42 | $101.49 | $100.08 | 163.7K | $100.76 | 10/10 04:00 | |
| PS | $54.59 | +0.28% | $52.98 | $54.98 | $51.67 | 163.7K | $53.95 | 10/10 04:00 | |
| JHPI | $21.75 | +0.18% | $21.71 | $21.77 | $21.71 | 163.6K | $21.74 | 10/10 04:00 | |
| POWR | $25.47 | +0.83% | $25.32 | $25.52 | $25.21 | 163.6K | $25.42 | 10/10 04:00 | |
| CTO | $20.49 | -0.34% | $20.62 | $20.73 | $20.47 | 163.5K | $20.52 | 10/10 04:00 | |
| HIBS | $16.03 | -3.95% | $16.13 | $16.66 | $15.99 | 163.3K | $16.16 | 10/10 04:00 | |
| DRSK | $27.27 | +0.04% | $27.22 | $27.30 | $27.22 | 163.3K | $27.27 | 10/10 04:00 |