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 |
|---|---|---|---|---|---|---|---|---|---|
| AVIR | $5.15 | -0.10% | $5.15 | $5.23 | $5.09 | 158.0K | $5.14 | 10/10 04:00 | |
| GSL | $44.58 | -1.98% | $45.30 | $45.51 | $44.54 | 157.9K | $44.87 | 10/10 04:00 | |
| DPST | $107.20 | -2.48% | $109.08 | $109.51 | $106.51 | 157.9K | $107.57 | 10/10 04:00 | |
| BDRX | $0.46 | -12.13% | $0.52 | $0.52 | $0.45 | 157.8K | $0.48 | 10/10 04:00 | |
| IXN | $149.84 | +0.50% | $150.62 | $150.62 | $149.12 | 157.8K | $149.71 | 10/10 04:00 | |
| TSL | $14.51 | +2.50% | $14.47 | $14.79 | $14.43 | 157.6K | $14.61 | 10/10 04:00 | |
| COWG | $41.57 | +1.67% | $41.23 | $41.58 | $41.11 | 157.6K | $41.40 | 10/10 04:00 | |
| LAW | $4.42 | +1.38% | $4.32 | $4.42 | $4.29 | 157.5K | $4.39 | 10/10 04:00 | |
| JTEK | $107.91 | +1.80% | $107.25 | $108.01 | $106.60 | 157.4K | $107.42 | 10/10 04:00 | |
| BBSI | $31.72 | -1.43% | $32.16 | $32.44 | $31.50 | 157.4K | $31.79 | 10/10 04:00 | |
| PLUS | $93.30 | +1.86% | $91.48 | $93.56 | $90.90 | 157.4K | $92.41 | 10/10 04:00 | |
| SDSI | $50.51 | +0.09% | $50.46 | $50.52 | $50.46 | 157.3K | $50.49 | 10/10 04:00 | |
| CRVL | $77.16 | +1.06% | $76.56 | $77.53 | $75.71 | 157.3K | $77.04 | 10/10 04:00 | |
| EBND | $20.65 | +0.34% | $20.58 | $20.65 | $20.58 | 157.3K | $20.62 | 10/10 04:00 | |
| DERM | $6.31 | +6.05% | $5.96 | $6.46 | $5.95 | 156.9K | $6.26 | 10/10 04:00 | |
| MFSX | $24.76 | +0.33% | $24.72 | $24.77 | $24.72 | 156.9K | $24.74 | 10/10 04:00 | |
| GLXU | $3.81 | +2.70% | $3.95 | $4.00 | $3.64 | 156.9K | $3.76 | 10/10 04:00 | |
| SBC | $5.42 | +1.50% | $5.35 | $5.44 | $5.21 | 156.9K | $5.37 | 10/10 04:00 | |
| VNTG | $0.64 | -0.25% | $0.63 | $0.68 | $0.63 | 156.8K | $0.65 | 10/10 04:00 | |
| ASTI | $2.19 | -2.46% | $2.30 | $2.35 | $2.17 | 156.7K | $2.21 | 10/10 04:00 | |
| BCAL | $21.23 | -1.58% | $21.50 | $21.51 | $21.18 | 156.6K | $21.27 | 10/10 04:00 | |
| GALT | $3.94 | +8.24% | $3.64 | $3.97 | $3.64 | 156.5K | $3.86 | 10/10 04:00 | |
| GLO | $5.48 | +0.92% | $5.46 | $5.51 | $5.42 | 156.4K | $5.48 | 10/10 04:00 | |
| FRA | $10.29 | +0.39% | $10.27 | $10.30 | $10.26 | 156.4K | $10.28 | 10/10 04:00 | |
| IMDX | $3.37 | +2.74% | $3.29 | $3.44 | $3.19 | 156.4K | $3.32 | 10/10 04:00 | |
| DIVI | $42.34 | +0.52% | $42.31 | $42.41 | $42.21 | 156.1K | $42.34 | 10/10 04:00 | |
| GEM | $50.92 | +1.09% | $50.99 | $50.99 | $50.74 | 156.0K | $50.87 | 10/10 04:00 | |
| HCI | $191.69 | -0.34% | $191.95 | $195.75 | $190.26 | 156.0K | $192.95 | 10/10 04:00 | |
| CISS | $0.78 | -4.86% | $0.83 | $0.83 | $0.77 | 155.9K | $0.79 | 10/10 04:00 | |
| CYCU | $2.97 | -1.00% | $3.05 | $3.10 | $2.95 | 155.7K | $3.01 | 10/10 04:00 | |
| FXU | $45.62 | +0.60% | $45.38 | $45.70 | $45.30 | 155.6K | $45.57 | 10/10 04:00 | |
| RAIL | $6.25 | +1.30% | $6.22 | $6.29 | $6.08 | 155.4K | $6.22 | 10/10 04:00 | |
| NVDD | $28.65 | +0.53% | $28.15 | $28.70 | $28.15 | 155.3K | $28.52 | 10/10 04:00 | |
| TATT | $33.89 | +2.79% | $33.03 | $35.00 | $33.03 | 155.3K | $34.30 | 10/10 04:00 | |
| FOTO | $19.55 | +2.46% | $19.68 | $20.13 | $19.18 | 155.0K | $19.59 | 10/10 04:00 | |
| URTH | $209.14 | +0.61% | $208.38 | $209.27 | $208.27 | 154.9K | $208.67 | 10/10 04:00 | |
| GNLX | $2.56 | +2.40% | $2.48 | $2.57 | $2.47 | 154.7K | $2.50 | 10/10 04:00 | |
| AIBF | $25.39 | +1.22% | $25.18 | $25.40 | $25.15 | 154.6K | $25.34 | 10/10 04:00 | |
| UITB | $44.66 | -0.01% | $44.59 | $44.67 | $44.56 | 154.6K | $44.61 | 10/10 04:00 | |
| IMCC | $1.58 | -8.14% | $1.73 | $1.78 | $1.55 | 154.5K | $1.63 | 10/10 04:00 | |
| BSCY | $19.65 | -0.08% | $19.65 | $19.65 | $19.62 | 154.4K | $19.64 | 10/10 04:00 | |
| RPAY | $3.87 | 0.00% | $3.88 | $3.89 | $3.81 | 154.3K | $3.85 | 10/10 04:00 | |
| CHI | $11.98 | +1.96% | $11.76 | $12.02 | $11.63 | 154.3K | $11.91 | 10/10 04:00 | |
| MDAI | $1.65 | +0.61% | $1.64 | $1.68 | $1.64 | 154.1K | $1.66 | 10/10 04:00 | |
| IHAK | $72.94 | +3.96% | $71.13 | $72.94 | $70.77 | 154.1K | $71.94 | 10/10 04:00 | |
| NUWE | $0.69 | +2.06% | $0.70 | $0.71 | $0.67 | 153.9K | $0.69 | 10/10 04:00 | |
| HURN | $167.05 | +1.05% | $164.85 | $167.72 | $160.00 | 153.9K | $166.25 | 10/10 04:00 | |
| MMA | $0.34 | -0.64% | $0.35 | $0.35 | $0.33 | 153.6K | $0.34 | 10/10 04:00 | |
| UGLD | $20.08 | +2.97% | $20.09 | $20.15 | $19.98 | 153.6K | $20.05 | 10/10 04:00 | |
| DXF | $0.50 | -0.95% | $0.49 | $0.53 | $0.47 | 153.6K | $0.50 | 10/10 04:00 |