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 |
|---|---|---|---|---|---|---|---|---|---|
| WAGN | $15.37 | +2.60% | $15.22 | $15.38 | $15.20 | 101.1K | $15.31 | 10/10 04:00 | |
| IHDG | $51.77 | +0.43% | $51.76 | $51.83 | $51.60 | 101.1K | $51.71 | 10/10 04:00 | |
| XPEL | $44.43 | -1.09% | $44.80 | $44.90 | $44.37 | 101.0K | $44.55 | 10/10 04:00 | |
| BHRpB | $11.04 | -7.07% | $12.06 | $12.51 | $9.65 | 101.0K | $11.24 | 10/10 04:00 | |
| BGT | $10.38 | +0.58% | $10.32 | $10.41 | $10.28 | 101.0K | $10.38 | 10/10 04:00 | |
| AIFF | $1.19 | -1.65% | $1.21 | $1.24 | $1.18 | 101.0K | $1.21 | 10/10 04:00 | |
| BRNX | $1.34 | -5.63% | $1.42 | $1.48 | $1.33 | 101.0K | $1.38 | 10/10 04:00 | |
| RM | $33.51 | -1.21% | $33.80 | $34.05 | $33.19 | 100.9K | $33.58 | 10/10 04:00 | |
| AXTU | $35.22 | -9.74% | $40.80 | $42.68 | $35.16 | 100.9K | $37.51 | 10/10 04:00 | |
| FFLG | $34.56 | +0.79% | $34.55 | $34.59 | $34.38 | 100.9K | $34.50 | 10/10 04:00 | |
| PLTG | $24.49 | +9.43% | $22.72 | $24.67 | $22.22 | 100.9K | $23.55 | 10/10 04:00 | |
| IVOL | $17.01 | -1.39% | $17.06 | $17.06 | $17.00 | 100.9K | $17.02 | 10/10 04:00 | |
| JAGU | $1.07 | -4.46% | $1.12 | $1.12 | $1.07 | 100.8K | $1.09 | 10/10 04:00 | |
| TFLR | $50.39 | -0.08% | $50.38 | $50.43 | $50.38 | 100.8K | $50.40 | 10/10 04:00 | |
| QTOP | $39.75 | +0.28% | $39.88 | $39.90 | $39.63 | 100.8K | $39.75 | 10/10 04:00 | |
| CCD | $24.38 | +3.57% | $23.58 | $24.74 | $23.37 | 100.7K | $24.15 | 10/10 04:00 | |
| MSD | $6.77 | +1.50% | $6.70 | $6.80 | $6.68 | 100.7K | $6.77 | 10/10 04:00 | |
| GRDX | $4.97 | +3.54% | $4.87 | $5.04 | $4.51 | 100.7K | $4.78 | 10/10 04:00 | |
| SLVO | $64.59 | +2.33% | $63.65 | $65.00 | $63.65 | 100.6K | $64.74 | 10/10 04:00 | |
| SMBC | $69.93 | -2.15% | $71.26 | $71.66 | $69.83 | 100.6K | $70.48 | 10/10 04:00 | |
| ARMP | $3.63 | -5.96% | $3.90 | $3.95 | $3.62 | 100.6K | $3.76 | 10/10 04:00 | |
| PENU | $38.37 | +13.32% | $39.11 | $40.00 | $33.06 | 100.6K | $36.28 | 10/10 04:00 | |
| SAFT | $103.82 | -0.12% | $103.95 | $104.00 | $103.81 | 100.5K | $103.87 | 10/10 04:00 | |
| BIDG | $5.80 | +3.45% | $5.63 | $5.91 | $5.63 | 100.5K | $5.80 | 10/10 04:00 | |
| CORP | $91.91 | -0.01% | $91.81 | $91.99 | $91.75 | 100.4K | $91.90 | 10/10 04:00 | |
| BGH | $13.05 | +1.08% | $13.00 | $13.07 | $12.93 | 100.3K | $13.00 | 10/10 04:00 | |
| NBCM | $31.45 | +0.13% | $31.76 | $31.76 | $31.40 | 100.3K | $31.53 | 10/10 04:00 | |
| BID | $9.92 | — | $9.92 | $9.92 | $9.92 | 100.1K | $9.92 | 10/10 04:00 | |
| ISD | $11.70 | +0.95% | $11.64 | $11.70 | $11.58 | 100.1K | $11.64 | 10/10 04:00 | |
| IDE | $12.28 | +1.74% | $12.16 | $12.33 | $12.15 | 100.1K | $12.27 | 10/10 04:00 | |
| JONE | $9.81 | -0.41% | $9.81 | $9.81 | $9.81 | 100.0K | $9.81 | 10/10 04:00 | |
| AII | $26.77 | -0.74% | $27.00 | $27.40 | $26.71 | 99.9K | $26.87 | 10/10 04:00 | |
| XRPI | $7.45 | +0.81% | $7.48 | $7.49 | $7.40 | 99.9K | $7.46 | 10/10 04:00 | |
| RODM | $40.82 | +0.25% | $40.74 | $40.93 | $40.64 | 99.9K | $40.83 | 10/10 04:00 | |
| DSI | $149.25 | +0.58% | $149.30 | $149.50 | $148.96 | 99.9K | $149.28 | 10/10 04:00 | |
| LOHA | $25.08 | -0.05% | $25.15 | $25.20 | $25.00 | 99.9K | $25.06 | 10/10 04:00 | |
| EZA | $63.80 | +1.82% | $63.58 | $63.93 | $63.48 | 99.8K | $63.75 | 10/10 04:00 | |
| CDROW | $0.17 | -22.73% | $0.23 | $0.24 | $0.15 | 99.6K | $0.18 | 10/10 04:00 | |
| PERF | $1.92 | 0.00% | $1.93 | $1.93 | $1.92 | 99.6K | $1.93 | 10/10 04:00 | |
| BBHY | $44.35 | +0.12% | $44.34 | $44.35 | $44.27 | 99.5K | $44.32 | 10/10 04:00 | |
| FSTA | $52.73 | +0.13% | $52.48 | $52.78 | $52.48 | 99.4K | $52.70 | 10/10 04:00 | |
| COIA | $7.89 | +8.08% | $7.46 | $8.21 | $7.23 | 99.3K | $7.81 | 10/10 04:00 | |
| RSST | $36.18 | +0.98% | $36.20 | $36.61 | $36.17 | 99.3K | $36.28 | 10/10 04:00 | |
| MBIO | $0.40 | -4.05% | $0.43 | $0.43 | $0.38 | 99.2K | $0.40 | 10/10 04:00 | |
| RILYT | $20.02 | -2.20% | $20.39 | $20.55 | $19.91 | 99.1K | $20.18 | 10/10 04:00 | |
| FLBL | $22.72 | -0.09% | $22.75 | $22.77 | $22.72 | 99.1K | $22.73 | 10/10 04:00 | |
| CNXN | $92.81 | +2.11% | $91.40 | $92.95 | $90.51 | 99.1K | $91.88 | 10/10 04:00 | |
| NPO | $311.45 | +1.23% | $309.91 | $314.68 | $303.92 | 99.0K | $311.67 | 10/10 04:00 | |
| VFMF | $182.93 | +0.16% | $183.32 | $183.35 | $182.59 | 98.9K | $183.17 | 10/10 04:00 | |
| LFUS | $426.50 | +0.28% | $435.42 | $435.42 | $422.80 | 98.7K | $427.59 | 10/10 04:00 |