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 |
|---|---|---|---|---|---|---|---|---|---|
| LLYX | $25.15 | +1.29% | $24.48 | $25.20 | $24.11 | 138.4K | $24.81 | 10/10 04:00 | |
| HQ | $16.30 | -0.06% | $16.50 | $16.98 | $15.96 | 138.3K | $16.29 | 10/10 04:00 | |
| IPDN | $3.53 | -16.15% | $4.13 | $4.23 | $3.52 | 138.3K | $3.81 | 10/10 04:00 | |
| AMZY | $10.60 | +2.02% | $10.43 | $10.60 | $10.43 | 138.2K | $10.53 | 10/10 04:00 | |
| QXOpB | $35.38 | -1.99% | $36.51 | $36.51 | $35.00 | 138.2K | $35.00 | 10/10 04:00 | |
| DUKpA | $21.74 | +0.32% | $21.77 | $21.89 | $21.53 | 138.1K | $21.78 | 10/10 04:00 | |
| NCV | $15.67 | +3.43% | $15.15 | $15.68 | $15.15 | 138.0K | $15.48 | 10/10 04:00 | |
| PMAX | $0.69 | -10.39% | $0.73 | $0.76 | $0.68 | 137.9K | $0.70 | 10/10 04:00 | |
| BACpM | $19.17 | -0.05% | $19.22 | $19.22 | $19.07 | 137.8K | $19.14 | 10/10 04:00 | |
| NCI | $0.88 | -0.23% | $0.91 | $0.91 | $0.84 | 137.8K | $0.88 | 10/10 04:00 | |
| KVHI | $6.59 | -0.30% | $6.62 | $6.69 | $6.49 | 137.7K | $6.58 | 10/10 04:00 | |
| GRC | $73.99 | +1.30% | $73.16 | $74.68 | $72.50 | 137.5K | $74.01 | 10/10 04:00 | |
| CAST | $1.16 | -0.85% | $1.19 | $1.19 | $1.15 | 137.4K | $1.17 | 10/10 04:00 | |
| HPS | $11.79 | +0.60% | $11.69 | $11.87 | $11.67 | 137.3K | $11.79 | 10/10 04:00 | |
| ESGV | $138.02 | +0.61% | $137.73 | $138.22 | $137.50 | 136.8K | $137.88 | 10/10 04:00 | |
| TCMD | $22.44 | +1.45% | $22.06 | $22.51 | $22.00 | 136.7K | $22.38 | 10/10 04:00 | |
| PFAI | $3.05 | -27.90% | $4.18 | $4.18 | $3.03 | 136.7K | $3.71 | 10/10 04:00 | |
| VGSR | $10.66 | +1.24% | $10.60 | $10.67 | $10.56 | 136.6K | $10.63 | 10/10 04:00 | |
| HMH | $19.07 | +1.76% | $18.78 | $19.11 | $18.44 | 136.5K | $18.97 | 10/10 04:00 | |
| JMSB | $22.80 | -0.65% | $22.91 | $23.09 | $22.79 | 136.4K | $22.90 | 10/10 04:00 | |
| HTEC | $43.03 | +2.16% | $42.23 | $43.23 | $42.23 | 136.4K | $42.91 | 10/10 04:00 | |
| SUSC | $21.99 | -0.07% | $21.98 | $22.00 | $21.96 | 136.4K | $21.98 | 10/10 04:00 | |
| IGOV | $39.74 | +0.03% | $39.70 | $39.74 | $39.61 | 136.3K | $39.69 | 10/10 04:00 | |
| TTAM | $13.08 | -0.23% | $13.16 | $13.19 | $13.03 | 136.3K | $13.10 | 10/10 04:00 | |
| FXO | $61.87 | -0.23% | $61.93 | $62.07 | $61.76 | 136.2K | $61.95 | 10/10 04:00 | |
| MWC | $1.58 | +8.97% | $1.51 | $1.65 | $1.43 | 136.2K | $1.55 | 10/10 04:00 | |
| FLTW | $110.49 | +0.84% | $110.69 | $110.80 | $109.82 | 136.2K | $110.07 | 10/10 04:00 | |
| IGBH | $24.56 | -0.04% | $24.56 | $24.59 | $24.56 | 136.2K | $24.57 | 10/10 04:00 | |
| PRE | $21.84 | -0.73% | $22.01 | $22.40 | $20.91 | 136.0K | $21.97 | 10/10 04:00 | |
| MSBI | $32.16 | -1.23% | $32.45 | $32.50 | $32.11 | 135.9K | $32.19 | 10/10 04:00 | |
| MTX | $63.60 | -1.70% | $64.74 | $65.58 | $63.60 | 135.9K | $63.89 | 10/10 04:00 | |
| MNPR | $78.96 | -5.98% | $83.47 | $84.04 | $78.80 | 135.8K | $80.94 | 10/10 04:00 | |
| SUIL | $10.82 | +1.73% | $11.09 | $11.13 | $10.74 | 135.8K | $10.92 | 10/10 04:00 | |
| VMI | $467.81 | -0.19% | $470.79 | $476.26 | $464.39 | 135.7K | $468.78 | 10/10 04:00 | |
| SDA | $0.46 | +8.76% | $0.42 | $0.46 | $0.41 | 135.6K | $0.43 | 10/10 04:00 | |
| METpF | $16.91 | -0.29% | $16.95 | $16.95 | $16.79 | 135.6K | $16.89 | 10/10 04:00 | |
| IGEB | $42.85 | -0.05% | $42.83 | $42.88 | $42.80 | 135.6K | $42.83 | 10/10 04:00 | |
| KIDS | $21.65 | -0.51% | $21.70 | $22.17 | $21.26 | 135.5K | $21.57 | 10/10 04:00 | |
| DFNS | $6.01 | -3.38% | $6.15 | $6.15 | $5.87 | 135.2K | $6.01 | 10/10 04:00 | |
| ABLV | $2.39 | +6.34% | $2.23 | $2.47 | $2.13 | 135.2K | $2.29 | 10/10 04:00 | |
| TSXU | $59.08 | -1.29% | $61.22 | $61.22 | $58.91 | 135.2K | $59.97 | 10/10 04:00 | |
| UVSP | $40.90 | -0.87% | $41.12 | $41.17 | $40.88 | 135.1K | $40.98 | 10/10 04:00 | |
| CISO | $0.19 | -2.17% | $0.20 | $0.20 | $0.19 | 135.1K | $0.19 | 10/10 04:00 | |
| NDLS | $14.22 | +2.97% | $13.89 | $14.78 | $13.56 | 135.0K | $14.28 | 10/10 04:00 | |
| OSIS | $194.91 | +0.80% | $193.72 | $195.52 | $190.07 | 134.8K | $194.38 | 10/10 04:00 | |
| NWAX | $10.05 | +0.05% | $10.05 | $10.05 | $10.04 | 134.8K | $10.04 | 10/10 04:00 | |
| RDVT | $79.78 | -0.10% | $79.78 | $80.84 | $78.53 | 134.8K | $79.88 | 10/10 04:00 | |
| YSWY | $20.72 | -0.86% | $20.96 | $21.26 | $20.53 | 134.6K | $20.73 | 10/10 04:00 | |
| CHE | $499.82 | +0.32% | $497.65 | $502.15 | $493.43 | 134.5K | $498.41 | 10/10 04:00 | |
| SCUS | $25.05 | +0.04% | $25.05 | $25.06 | $25.05 | 134.5K | $25.05 | 10/10 04:00 |