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 |
|---|---|---|---|---|---|---|---|---|---|
| SCYX | $4.08 | -3.32% | $4.19 | $4.23 | $4.02 | 120.1K | $4.09 | 10/10 04:00 | |
| GLSI | $16.53 | +9.18% | $15.20 | $16.80 | $15.20 | 119.9K | $16.08 | 10/10 04:00 | |
| FMBH | $48.52 | -1.46% | $49.09 | $49.13 | $48.46 | 119.8K | $48.65 | 10/10 04:00 | |
| BCLO | $49.68 | 0.00% | $49.69 | $49.74 | $49.64 | 119.8K | $49.67 | 10/10 04:00 | |
| IMKTA | $85.66 | +0.08% | $85.83 | $86.46 | $85.13 | 119.6K | $85.66 | 10/10 04:00 | |
| FYEE | $30.23 | +0.50% | $30.19 | $30.33 | $30.07 | 119.5K | $30.18 | 10/10 04:00 | |
| MPB | $35.70 | -1.30% | $36.22 | $36.41 | $35.49 | 119.4K | $35.75 | 10/10 04:00 | |
| CVCO | $532.43 | -2.97% | $548.34 | $548.34 | $530.75 | 119.4K | $535.70 | 10/10 04:00 | |
| MSpE | $24.68 | +0.33% | $24.70 | $24.70 | $24.58 | 119.3K | $24.64 | 10/10 04:00 | |
| MUJ | $11.26 | +1.26% | $11.15 | $11.31 | $11.13 | 119.2K | $11.21 | 10/10 04:00 | |
| MGRC | $113.64 | +0.81% | $112.72 | $114.27 | $112.13 | 119.2K | $113.66 | 10/10 04:00 | |
| RWEM | $35.81 | +1.20% | $36.00 | $36.00 | $35.71 | 119.0K | $35.71 | 10/10 04:00 | |
| AMDW | $99.68 | -2.46% | $103.82 | $103.82 | $99.04 | 118.8K | $100.52 | 10/10 04:00 | |
| HY | $32.34 | -0.46% | $32.76 | $32.81 | $31.53 | 118.8K | $32.27 | 10/10 04:00 | |
| RGC | $7.35 | -3.67% | $7.73 | $7.75 | $7.28 | 118.7K | $7.45 | 10/10 04:00 | |
| IJS | $129.13 | -0.35% | $129.69 | $129.81 | $129.07 | 118.7K | $129.26 | 10/10 04:00 | |
| EFSC | $58.59 | -1.25% | $59.10 | $59.10 | $58.50 | 118.5K | $58.66 | 10/10 04:00 | |
| FGD | $32.72 | -0.03% | $32.79 | $32.79 | $32.66 | 118.3K | $32.71 | 10/10 04:00 | |
| HDRNW | $0.11 | -3.51% | $0.12 | $0.12 | $0.10 | 118.2K | $0.10 | 10/10 04:00 | |
| LABT | $0.78 | -1.24% | $0.79 | $0.82 | $0.78 | 118.1K | $0.80 | 10/10 04:00 | |
| HTCO | $1.29 | -12.84% | $1.48 | $1.49 | $1.24 | 118.1K | $1.31 | 10/10 04:00 | |
| TEAD | $0.54 | -1.06% | $0.55 | $0.56 | $0.52 | 118.1K | $0.54 | 10/10 04:00 | |
| BUCK | $23.07 | +0.22% | $23.05 | $23.09 | $23.05 | 118.0K | $23.08 | 10/10 04:00 | |
| AVGU | $29.42 | +0.68% | $30.19 | $30.23 | $29.40 | 117.8K | $29.79 | 10/10 04:00 | |
| WKSP | $0.41 | +2.42% | $0.40 | $0.42 | $0.39 | 117.5K | $0.41 | 10/10 04:00 | |
| HEDJ | $55.23 | +0.22% | $55.31 | $55.43 | $55.06 | 117.4K | $55.30 | 10/10 04:00 | |
| GGLS | $56.93 | -0.91% | $56.87 | $57.06 | $56.47 | 117.3K | $56.83 | 10/10 04:00 | |
| GNSS | $1.37 | -2.49% | $1.42 | $1.42 | $1.33 | 117.3K | $1.37 | 10/10 04:00 | |
| SUSB | $24.43 | -0.08% | $24.42 | $24.44 | $24.42 | 117.3K | $24.43 | 10/10 04:00 | |
| SEVN | $6.90 | -0.29% | $6.96 | $6.97 | $6.88 | 117.3K | $6.91 | 10/10 04:00 | |
| TPET | $1.62 | -0.61% | $1.61 | $1.65 | $1.58 | 117.1K | $1.63 | 10/10 04:00 | |
| KGEI | $6.45 | -0.15% | $6.43 | $6.54 | $6.43 | 116.8K | $6.47 | 10/10 04:00 | |
| POM | $0.77 | -2.56% | $0.79 | $0.83 | $0.75 | 116.7K | $0.74 | 10/10 04:00 | |
| ZTG | $0.69 | -1.24% | $0.71 | $0.71 | $0.64 | 116.6K | $0.67 | 10/10 04:00 | |
| BBCP | $9.36 | -0.64% | $9.37 | $9.46 | $9.30 | 116.2K | $9.37 | 10/10 04:00 | |
| BKT | $9.55 | +0.32% | $9.51 | $9.57 | $9.49 | 115.9K | $9.54 | 10/10 04:00 | |
| RVI | $26.10 | -0.57% | $26.07 | $26.40 | $26.00 | 115.8K | $26.16 | 10/10 04:00 | |
| IDCC | $331.31 | +0.92% | $332.26 | $334.76 | $327.38 | 115.7K | $331.51 | 10/10 04:00 | |
| OKYO | $1.42 | +2.16% | $1.40 | $1.53 | $1.35 | 115.5K | $1.44 | 10/10 04:00 | |
| CWD | $0.51 | +6.87% | $0.50 | $0.52 | $0.50 | 115.5K | $0.51 | 10/10 04:00 | |
| AMKL | $5.78 | -7.37% | $6.31 | $6.31 | $5.68 | 115.5K | $5.81 | 10/10 04:00 | |
| BSJR | $22.22 | +0.05% | $22.24 | $22.24 | $22.19 | 115.5K | $22.21 | 10/10 04:00 | |
| BSCZ | $19.35 | -0.13% | $19.34 | $19.36 | $19.32 | 115.4K | $19.34 | 10/10 04:00 | |
| DMBS | $46.31 | +0.01% | $46.26 | $46.33 | $46.16 | 115.4K | $46.25 | 10/10 04:00 | |
| COPY | $15.32 | +0.20% | $15.32 | $15.35 | $15.24 | 115.4K | $15.32 | 10/10 04:00 | |
| FISR | $24.50 | 0.00% | $24.41 | $24.50 | $24.41 | 115.3K | $24.44 | 10/10 04:00 | |
| QCRH | $97.21 | -1.35% | $98.17 | $98.50 | $96.99 | 115.2K | $97.52 | 10/10 04:00 | |
| BLX | $54.00 | -1.42% | $54.59 | $54.93 | $53.64 | 115.0K | $54.04 | 10/10 04:00 | |
| CNYA | $33.26 | +0.42% | $33.38 | $33.41 | $33.24 | 115.0K | $33.28 | 10/10 04:00 | |
| SPSK | $17.45 | -0.11% | $17.49 | $17.49 | $17.41 | 114.9K | $17.45 | 10/10 04:00 |