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 |
|---|---|---|---|---|---|---|---|---|---|
| FSUN | $38.49 | -1.05% | $38.84 | $38.85 | $38.41 | 163.3K | $38.53 | 10/10 04:00 | |
| TRT | $5.67 | +0.18% | $5.73 | $5.76 | $5.58 | 163.1K | $5.69 | 10/10 04:00 | |
| CWBC | $25.71 | -1.38% | $25.95 | $26.14 | $25.60 | 163.0K | $25.75 | 10/10 04:00 | |
| FWD | $133.72 | +1.26% | $133.36 | $133.72 | $132.45 | 162.9K | $133.53 | 10/10 04:00 | |
| SUJA | $10.86 | +3.13% | $10.54 | $10.94 | $10.36 | 162.7K | $10.76 | 10/10 04:00 | |
| DRV | $22.18 | -5.38% | $22.99 | $22.99 | $22.04 | 162.6K | $22.37 | 10/10 04:00 | |
| REFR | $0.59 | -4.68% | $0.61 | $0.62 | $0.56 | 162.6K | $0.61 | 10/10 04:00 | |
| EWJV | $47.82 | -0.07% | $47.52 | $47.83 | $47.36 | 162.5K | $47.59 | 10/10 04:00 | |
| XBCI | $38.69 | +1.28% | $39.01 | $39.23 | $38.57 | 162.5K | $38.89 | 10/10 04:00 | |
| RRGB | $8.61 | +2.01% | $8.44 | $8.70 | $8.24 | 162.4K | $8.55 | 10/10 04:00 | |
| YARW | $19.71 | -0.81% | $20.94 | $20.94 | $19.39 | 162.2K | $20.03 | 10/10 04:00 | |
| GFUZW | $1.63 | +7.95% | $1.84 | $1.85 | $1.50 | 162.1K | $1.66 | 10/10 04:00 | |
| OCS | $8.34 | -3.70% | $8.60 | $8.75 | $8.30 | 162.1K | $8.46 | 10/10 04:00 | |
| ASYS | $16.45 | +1.48% | $16.49 | $16.76 | $16.10 | 162.1K | $16.42 | 10/10 04:00 | |
| FLDR | $49.85 | +0.02% | $49.81 | $49.85 | $49.80 | 162.0K | $49.83 | 10/10 04:00 | |
| GMTL | $7.59 | +3.27% | $7.40 | $7.77 | $7.24 | 162.0K | $7.52 | 10/10 04:00 | |
| ECPG | $99.77 | -0.29% | $100.13 | $100.98 | $99.31 | 161.9K | $100.01 | 10/10 04:00 | |
| EUSA | $114.26 | +0.63% | $113.86 | $114.35 | $113.75 | 161.7K | $114.03 | 10/10 04:00 | |
| NUBD | $21.16 | -0.07% | $21.12 | $21.16 | $21.12 | 161.5K | $21.15 | 10/10 04:00 | |
| IYK | $73.43 | -0.10% | $73.19 | $73.56 | $73.18 | 161.5K | $73.42 | 10/10 04:00 | |
| TMCI | $3.95 | +1.94% | $3.88 | $4.07 | $3.84 | 161.2K | $3.96 | 10/10 04:00 | |
| QDPL | $46.81 | +0.65% | $46.63 | $46.86 | $46.54 | 161.1K | $46.72 | 10/10 04:00 | |
| SLE | $4.99 | +4.61% | $4.75 | $5.37 | $4.65 | 160.9K | $5.07 | 10/10 04:00 | |
| RWJ | $57.02 | -0.44% | $57.27 | $57.27 | $56.96 | 160.8K | $57.07 | 10/10 04:00 | |
| BACpN | $17.83 | -0.17% | $17.87 | $17.94 | $17.81 | 160.7K | $17.87 | 10/10 04:00 | |
| RAIN | $0.67 | -8.72% | $0.72 | $0.73 | $0.65 | 160.7K | $0.68 | 10/10 04:00 | |
| BSMS | $22.89 | +0.19% | $22.88 | $22.91 | $22.87 | 160.6K | $22.89 | 10/10 04:00 | |
| DDM | $62.94 | +1.70% | $61.89 | $63.16 | $61.89 | 160.4K | $62.70 | 10/10 04:00 | |
| LB | $86.25 | -1.38% | $86.86 | $88.30 | $85.56 | 160.2K | $86.49 | 10/10 04:00 | |
| PLXS | $262.54 | +0.44% | $264.81 | $265.57 | $260.82 | 160.1K | $263.68 | 10/10 04:00 | |
| GBAB | $12.54 | +0.48% | $12.52 | $12.56 | $12.42 | 159.8K | $12.49 | 10/10 04:00 | |
| MEDP | $612.05 | +1.55% | $602.70 | $620.25 | $602.70 | 159.8K | $614.32 | 10/10 04:00 | |
| LGCL | $2.23 | -9.35% | $2.15 | $2.35 | $2.15 | 159.7K | $2.28 | 10/10 04:00 | |
| BMR | $1.77 | +14.94% | $1.57 | $1.79 | $1.46 | 159.5K | $1.65 | 10/10 04:00 | |
| FHLC | $82.45 | +1.61% | $80.98 | $82.56 | $80.93 | 159.5K | $82.26 | 10/10 04:00 | |
| BKAG | $39.99 | -0.05% | $39.91 | $40.01 | $39.90 | 159.2K | $39.98 | 10/10 04:00 | |
| AFB | $9.46 | +0.96% | $9.35 | $9.51 | $9.35 | 159.1K | $9.42 | 10/10 04:00 | |
| PLU | $4.88 | -0.20% | $4.95 | $4.95 | $4.56 | 159.0K | $4.66 | 10/10 04:00 | |
| LNN | $112.02 | -2.25% | $114.90 | $115.95 | $111.65 | 159.0K | $113.72 | 10/10 04:00 | |
| UTG | $36.39 | +0.55% | $36.19 | $36.45 | $35.75 | 158.8K | $36.24 | 10/10 04:00 | |
| KRUS | $40.53 | +1.50% | $39.87 | $40.74 | $39.63 | 158.6K | $40.29 | 10/10 04:00 | |
| PDT | $12.04 | +1.26% | $11.94 | $12.08 | $11.90 | 158.6K | $12.00 | 10/10 04:00 | |
| AVK | $11.65 | +1.13% | $11.65 | $11.69 | $11.60 | 158.5K | $11.65 | 10/10 04:00 | |
| BMA | $64.96 | -1.43% | $65.89 | $66.57 | $64.40 | 158.5K | $65.14 | 10/10 04:00 | |
| CARE | $30.16 | -1.02% | $30.47 | $30.47 | $30.14 | 158.4K | $30.26 | 10/10 04:00 | |
| LOVE | $14.21 | -2.60% | $14.66 | $14.66 | $14.08 | 158.4K | $14.24 | 10/10 04:00 | |
| IWC | $183.00 | +0.11% | $183.58 | $183.74 | $182.26 | 158.4K | $183.00 | 10/10 04:00 | |
| FBDT | $0.89 | +1.53% | $0.85 | $0.91 | $0.85 | 158.2K | $0.89 | 10/10 04:00 | |
| CVGI | $2.87 | -0.35% | $2.88 | $2.92 | $2.83 | 158.1K | $2.88 | 10/10 04:00 | |
| DLY | $13.24 | 0.00% | $13.29 | $13.33 | $13.24 | 158.0K | $13.29 | 10/10 04:00 |