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 |
|---|---|---|---|---|---|---|---|---|---|
| HDEF | $32.49 | +0.22% | $32.39 | $32.54 | $32.39 | 153.5K | $32.46 | 10/10 04:00 | |
| USNA | $14.66 | 0.00% | $14.72 | $15.02 | $14.28 | 153.4K | $14.61 | 10/10 04:00 | |
| INTZ | $0.66 | -3.33% | $0.69 | $0.71 | $0.63 | 153.3K | $0.67 | 10/10 04:00 | |
| CLAR | $3.50 | +2.19% | $3.47 | $3.52 | $3.44 | 153.1K | $3.49 | 10/10 04:00 | |
| ASGI | $19.24 | +0.94% | $19.02 | $19.29 | $19.01 | 153.1K | $19.14 | 10/10 04:00 | |
| NVCT | $21.12 | +4.92% | $20.11 | $21.29 | $19.88 | 153.0K | $20.89 | 10/10 04:00 | |
| NVDS | $17.55 | +0.73% | $17.09 | $17.59 | $17.06 | 152.8K | $17.42 | 10/10 04:00 | |
| VMD | $9.52 | +1.17% | $9.38 | $9.54 | $9.38 | 152.5K | $9.48 | 10/10 04:00 | |
| RZC | $25.03 | -0.08% | $25.00 | $25.10 | $24.99 | 152.4K | $25.03 | 10/10 04:00 | |
| DDFO | $23.11 | +0.17% | $23.14 | $23.14 | $23.07 | 152.3K | $23.11 | 10/10 04:00 | |
| FWONA | $86.67 | -1.03% | $88.37 | $88.96 | $86.35 | 152.2K | $86.99 | 10/10 04:00 | |
| PLOW | $39.19 | -0.51% | $39.52 | $39.86 | $39.10 | 152.2K | $39.25 | 10/10 04:00 | |
| CNSY | $1.93 | +7.82% | $1.80 | $1.96 | $1.80 | 152.2K | $1.90 | 10/10 04:00 | |
| SPH | $17.09 | -0.29% | $17.02 | $17.17 | $17.02 | 151.9K | $17.09 | 10/10 04:00 | |
| COYA | $4.95 | -0.80% | $5.00 | $5.05 | $4.85 | 151.8K | $4.94 | 10/10 04:00 | |
| RIOX | $15.84 | +0.32% | $16.08 | $16.08 | $15.20 | 151.8K | $15.89 | 10/10 04:00 | |
| VII | $9.83 | -0.06% | $9.83 | $9.83 | $9.83 | 151.8K | $9.83 | 10/10 04:00 | |
| QQQX | $31.10 | +0.68% | $31.28 | $31.36 | $31.03 | 151.8K | $31.16 | 10/10 04:00 | |
| ROCY | $55.60 | +0.38% | $55.57 | $55.72 | $55.42 | 151.8K | $55.60 | 10/10 04:00 | |
| WEST | $8.18 | -0.12% | $8.17 | $8.21 | $7.98 | 151.6K | $8.12 | 10/10 04:00 | |
| IDNA | $42.17 | +4.33% | $40.52 | $42.27 | $40.52 | 151.6K | $41.76 | 10/10 04:00 | |
| SLAB | $222.04 | +0.13% | $221.77 | $222.20 | $221.22 | 151.6K | $221.84 | 10/10 04:00 | |
| PPHC | $11.13 | +2.11% | $10.91 | $11.39 | $10.49 | 151.5K | $11.05 | 10/10 04:00 | |
| ERIE | $222.04 | -1.99% | $225.22 | $226.63 | $221.56 | 151.4K | $223.18 | 10/10 04:00 | |
| LLYVK | $98.20 | -0.23% | $98.60 | $100.30 | $98.14 | 151.4K | $98.63 | 10/10 04:00 | |
| FOR | $25.65 | -1.00% | $25.79 | $26.06 | $25.50 | 151.3K | $25.64 | 10/10 04:00 | |
| FUMB | $19.95 | +0.30% | $19.96 | $19.97 | $19.94 | 151.2K | $19.95 | 10/10 04:00 | |
| HUTG | $11.64 | +11.71% | $10.98 | $11.64 | $9.83 | 150.8K | $10.77 | 10/10 04:00 | |
| IRHO | $10.06 | — | $10.06 | $10.06 | $10.06 | 150.6K | $10.06 | 10/10 04:00 | |
| LCUT | $9.52 | +2.37% | $9.30 | $9.54 | $9.29 | 150.6K | $9.45 | 10/10 04:00 | |
| VOT | $302.48 | +1.55% | $300.02 | $302.71 | $298.92 | 150.6K | $301.32 | 10/10 04:00 | |
| TSI | $4.25 | +0.71% | $4.22 | $4.27 | $4.21 | 150.6K | $4.25 | 10/10 04:00 | |
| NIOG | $5.97 | +10.36% | $5.60 | $6.10 | $5.60 | 150.3K | $5.87 | 10/10 04:00 | |
| VELL | $1.68 | -7.18% | $1.78 | $1.78 | $1.63 | 150.3K | $1.68 | 10/10 04:00 | |
| RNP | $18.56 | +2.26% | $18.68 | $18.68 | $18.20 | 150.2K | $18.41 | 10/10 04:00 | |
| ROCQ | $56.46 | +0.39% | $56.61 | $56.61 | $56.33 | 150.2K | $56.47 | 10/10 04:00 | |
| NCZ | $14.51 | +3.50% | $14.17 | $14.57 | $14.10 | 150.1K | $14.38 | 10/10 04:00 | |
| GSLC | $148.24 | +0.50% | $147.87 | $148.43 | $147.73 | 150.0K | $148.13 | 10/10 04:00 | |
| GMEX | $1.74 | -10.31% | $1.75 | $1.85 | $1.68 | 149.7K | $1.75 | 10/10 04:00 | |
| OFG | $50.54 | -0.75% | $50.65 | $50.81 | $50.39 | 149.6K | $50.60 | 10/10 04:00 | |
| TAXE | $48.64 | +0.25% | $48.59 | $48.67 | $48.57 | 149.6K | $48.62 | 10/10 04:00 | |
| XRPT | $32.07 | +1.42% | $32.27 | $32.45 | $31.64 | 149.6K | $32.21 | 10/10 04:00 | |
| SAM | $170.51 | -0.39% | $170.59 | $171.58 | $168.88 | 149.5K | $170.43 | 10/10 04:00 | |
| DSGR | $35.03 | -0.11% | $35.05 | $35.08 | $35.03 | 149.5K | $35.04 | 10/10 04:00 | |
| CELZ | $0.84 | -2.55% | $0.86 | $0.88 | $0.82 | 149.4K | $0.84 | 10/10 04:00 | |
| CCII | $10.29 | -0.05% | $10.29 | $10.29 | $10.28 | 149.4K | $10.28 | 10/10 04:00 | |
| HURA | $1.96 | +1.55% | $1.95 | $1.99 | $1.95 | 149.0K | $1.96 | 10/10 04:00 | |
| STBA | $48.05 | -1.42% | $48.61 | $48.66 | $47.99 | 148.8K | $48.14 | 10/10 04:00 | |
| ECOW | $26.97 | +1.07% | $26.89 | $26.98 | $26.89 | 148.3K | $26.94 | 10/10 04:00 | |
| UTES | $76.43 | +1.87% | $75.29 | $76.56 | $75.29 | 148.2K | $76.06 | 10/10 04:00 |