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 |
|---|---|---|---|---|---|---|---|---|---|
| RDTE | $26.12 | +0.62% | $26.04 | $26.16 | $25.99 | 148.0K | $26.06 | 10/10 04:00 | |
| OEF | $389.07 | +0.53% | $387.83 | $389.28 | $387.25 | 147.9K | $388.40 | 10/10 04:00 | |
| ONEQ | $107.81 | +0.63% | $107.92 | $107.93 | $107.37 | 147.7K | $107.74 | 10/10 04:00 | |
| TISI | $26.16 | -1.39% | $27.59 | $27.59 | $24.51 | 147.7K | $25.99 | 10/10 04:00 | |
| HRTG | $34.83 | -1.14% | $35.23 | $35.57 | $34.71 | 147.5K | $34.99 | 10/10 04:00 | |
| TRUT | $33.98 | +0.35% | $33.86 | $34.04 | $33.83 | 147.5K | $33.94 | 10/10 04:00 | |
| ATS | $17.65 | -0.17% | $17.68 | $17.75 | $17.45 | 147.4K | $17.63 | 10/10 04:00 | |
| DAIC | $2.39 | -9.13% | $2.57 | $2.63 | $2.36 | 147.3K | $2.47 | 10/10 04:00 | |
| SCL | $61.03 | -0.02% | $60.70 | $61.53 | $59.19 | 147.3K | $60.91 | 10/10 04:00 | |
| IBMP | $25.22 | +0.04% | $25.22 | $25.24 | $25.21 | 147.2K | $25.22 | 10/10 04:00 | |
| METQ | $14.30 | +0.78% | $14.02 | $14.35 | $13.94 | 147.2K | $14.15 | 10/10 04:00 | |
| MGX | $1.00 | +0.68% | $0.99 | $1.04 | $0.99 | 147.2K | $1.01 | 10/10 04:00 | |
| MFSI | $32.74 | +0.99% | $32.66 | $32.75 | $32.57 | 146.8K | $32.65 | 10/10 04:00 | |
| FWAC | $9.94 | — | $9.95 | $9.95 | $9.94 | 146.8K | $9.95 | 10/10 04:00 | |
| LWAC | $10.36 | — | $10.36 | $10.36 | $10.36 | 146.8K | $10.36 | 10/10 04:00 | |
| OVL | $57.75 | +0.57% | $57.59 | $57.82 | $57.46 | 146.5K | $57.67 | 10/10 04:00 | |
| BSMR | $23.33 | +0.30% | $23.32 | $23.45 | $23.23 | 146.4K | $23.31 | 10/10 04:00 | |
| VRTL | $22.90 | -1.12% | $23.69 | $23.90 | $22.40 | 146.4K | $23.11 | 10/10 04:00 | |
| AAA | $24.74 | -0.48% | $24.86 | $25.01 | $24.74 | 146.3K | $25.00 | 10/10 04:00 | |
| QQA | $57.87 | +0.50% | $58.04 | $58.25 | $57.65 | 146.1K | $57.80 | 10/10 04:00 | |
| BLW | $11.85 | +0.59% | $11.80 | $11.88 | $11.79 | 146.1K | $11.84 | 10/10 04:00 | |
| GHRS | $21.11 | +3.23% | $20.66 | $21.30 | $20.45 | 146.0K | $21.00 | 10/10 04:00 | |
| ICUI | $160.32 | +2.00% | $157.46 | $160.47 | $157.46 | 146.0K | $159.52 | 10/10 04:00 | |
| BEAG | $10.69 | 0.00% | $10.69 | $10.70 | $10.69 | 145.9K | $10.69 | 10/10 04:00 | |
| DIV | $18.86 | -0.63% | $18.96 | $19.00 | $18.84 | 145.8K | $18.91 | 10/10 04:00 | |
| AZO | $2,939.85 | +1.01% | $2,912.17 | $2,940.24 | $2,894.65 | 145.8K | $2,926.07 | 10/10 04:00 | |
| NSTR | $3.28 | -20.39% | $4.00 | $4.14 | $3.17 | 145.8K | $3.73 | 10/10 04:00 | |
| VSGX | $80.89 | +0.77% | $80.57 | $80.91 | $80.45 | 145.7K | $80.69 | 10/10 04:00 | |
| MYE | $30.63 | -0.16% | $30.78 | $31.01 | $30.11 | 145.6K | $30.74 | 10/10 04:00 | |
| LEUX | $7.38 | +0.14% | $7.78 | $7.78 | $7.23 | 145.5K | $7.41 | 10/10 04:00 | |
| EMHY | $38.70 | +0.14% | $38.70 | $38.71 | $38.62 | 145.5K | $38.68 | 10/10 04:00 | |
| UHAL | $57.39 | -0.71% | $57.93 | $57.93 | $56.61 | 145.4K | $57.17 | 10/10 04:00 | |
| CpN | $26.40 | +0.38% | $26.42 | $26.48 | $26.30 | 145.1K | $26.39 | 10/10 04:00 | |
| WFCpA | $16.56 | -0.60% | $16.61 | $16.65 | $16.53 | 145.1K | $16.59 | 10/10 04:00 | |
| QGRW | $70.46 | +1.03% | $70.30 | $70.51 | $70.00 | 144.8K | $70.37 | 10/10 04:00 | |
| WQEY | $8.61 | -9.56% | $10.16 | $10.35 | $8.40 | 144.8K | $9.85 | 10/10 04:00 | |
| CIIT | $2.52 | -12.20% | $2.60 | $2.73 | $2.42 | 144.6K | $2.66 | 10/10 04:00 | |
| WASH | $37.07 | -0.75% | $37.35 | $37.42 | $36.75 | 144.5K | $37.18 | 10/10 04:00 | |
| AWR | $82.26 | +0.53% | $81.82 | $82.59 | $81.82 | 144.4K | $82.29 | 10/10 04:00 | |
| AUUD | $1.06 | +10.35% | $0.99 | $1.07 | $0.95 | 144.4K | $1.03 | 10/10 04:00 | |
| CTXR | $0.50 | +2.19% | $0.49 | $0.51 | $0.48 | 144.3K | $0.50 | 10/10 04:00 | |
| AIPI | $37.76 | +0.51% | $37.74 | $37.78 | $37.59 | 144.2K | $37.70 | 10/10 04:00 | |
| BRTR | $47.82 | -0.03% | $47.79 | $47.87 | $47.76 | 143.8K | $47.82 | 10/10 04:00 | |
| PWRL | $11.85 | +1.72% | $11.93 | $12.04 | $11.75 | 143.8K | $11.90 | 10/10 04:00 | |
| HIPO | $33.97 | -0.70% | $34.18 | $34.56 | $33.20 | 143.6K | $33.79 | 10/10 04:00 | |
| USPH | $84.67 | +1.38% | $84.09 | $85.55 | $83.46 | 143.5K | $84.54 | 10/10 04:00 | |
| AGPU | $11.68 | +2.37% | $11.67 | $11.90 | $11.31 | 143.4K | $11.66 | 10/10 04:00 | |
| DXPE | $180.92 | +1.31% | $180.86 | $182.72 | $177.90 | 143.3K | $180.57 | 10/10 04:00 | |
| FCBC | $47.34 | -0.57% | $47.54 | $47.75 | $47.10 | 143.2K | $47.37 | 10/10 04:00 | |
| QUIK | $10.85 | +1.31% | $10.86 | $10.96 | $10.46 | 143.1K | $10.74 | 10/10 04:00 |