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 |
|---|---|---|---|---|---|---|---|---|---|
| QSU | $3.86 | +0.26% | $4.08 | $4.08 | $3.72 | 95.2K | $3.82 | 10/10 04:00 | |
| INT | $18.56 | -5.50% | $20.00 | $20.15 | $18.56 | 95.1K | $19.11 | 10/10 04:00 | |
| PWRD | $107.15 | +0.67% | $107.22 | $107.57 | $106.53 | 95.0K | $106.96 | 10/10 04:00 | |
| LQTI | $18.02 | -0.13% | $18.04 | $18.04 | $17.99 | 95.0K | $18.00 | 10/10 04:00 | |
| SCM | $7.16 | -1.10% | $7.25 | $7.29 | $7.15 | 95.0K | $7.21 | 10/10 04:00 | |
| CATO | $2.47 | +3.78% | $2.36 | $2.48 | $2.33 | 94.9K | $2.38 | 10/10 04:00 | |
| TSAT | $45.96 | +2.91% | $45.36 | $46.20 | $44.21 | 94.8K | $45.37 | 10/10 04:00 | |
| IXJ | $103.17 | +1.37% | $101.87 | $103.36 | $101.75 | 94.7K | $102.96 | 10/10 04:00 | |
| EFR | $10.31 | +0.10% | $10.27 | $10.37 | $10.27 | 94.7K | $10.31 | 10/10 04:00 | |
| KITT | $1.48 | -0.67% | $1.49 | $1.59 | $1.46 | 94.7K | $1.50 | 10/10 04:00 | |
| AUNA | $5.12 | +0.39% | $5.10 | $5.12 | $5.09 | 94.5K | $5.12 | 10/10 04:00 | |
| NAII | $1.14 | -0.44% | $1.18 | $1.42 | $1.11 | 94.4K | $1.26 | 10/10 04:00 | |
| BANF | $106.18 | -0.67% | $106.57 | $107.01 | $105.87 | 94.3K | $106.25 | 10/10 04:00 | |
| SY | $2.49 | +0.40% | $2.46 | $2.54 | $2.46 | 94.3K | $2.51 | 10/10 04:00 | |
| OMFS | $49.62 | +0.23% | $49.49 | $49.76 | $49.49 | 94.1K | $49.65 | 10/10 04:00 | |
| QFLR | $36.61 | +0.66% | $36.61 | $36.61 | $36.47 | 94.1K | $36.55 | 10/10 04:00 | |
| CCSI | $36.71 | +0.25% | $36.50 | $36.99 | $36.13 | 94.1K | $36.58 | 10/10 04:00 | |
| FNCL | $77.50 | +0.79% | $76.91 | $77.60 | $76.91 | 94.0K | $77.40 | 10/10 04:00 | |
| DLNG | $3.60 | -2.70% | $3.70 | $3.72 | $3.57 | 94.0K | $3.62 | 10/10 04:00 | |
| SLSR | $6.83 | +1.49% | $6.85 | $7.04 | $6.80 | 94.0K | $6.90 | 10/10 04:00 | |
| WYY | $7.29 | +1.67% | $7.17 | $7.45 | $7.15 | 94.0K | $7.32 | 10/10 04:00 | |
| RFL | $1.60 | +8.11% | $1.50 | $1.62 | $1.50 | 93.9K | $1.57 | 10/10 04:00 | |
| GVAL | $38.59 | +0.60% | $38.33 | $38.66 | $38.33 | 93.9K | $38.46 | 10/10 04:00 | |
| INTT | $14.55 | +1.11% | $14.57 | $14.69 | $14.20 | 93.9K | $14.51 | 10/10 04:00 | |
| CEV | $10.44 | +3.67% | $10.17 | $10.44 | $10.12 | 93.6K | $10.31 | 10/10 04:00 | |
| GIC | $42.95 | +0.92% | $42.71 | $43.30 | $42.16 | 93.5K | $42.99 | 10/10 04:00 | |
| PMCB | $0.40 | +1.76% | $0.41 | $0.41 | $0.39 | 93.5K | $0.40 | 10/10 04:00 | |
| NBTX | $23.68 | +3.41% | $23.51 | $24.50 | $23.33 | 93.5K | $23.72 | 10/10 04:00 | |
| FENC | $10.71 | +0.75% | $10.66 | $10.86 | $10.57 | 93.5K | $10.71 | 10/10 04:00 | |
| BLOK | $59.56 | +1.36% | $59.48 | $59.57 | $58.73 | 93.4K | $59.27 | 10/10 04:00 | |
| MLAB | $127.51 | +1.15% | $125.97 | $129.90 | $125.80 | 93.4K | $128.14 | 10/10 04:00 | |
| FQAL | $84.96 | +0.53% | $84.68 | $85.12 | $84.68 | 93.3K | $84.97 | 10/10 04:00 | |
| VRTS | $131.22 | -0.28% | $132.98 | $133.18 | $131.15 | 93.3K | $131.82 | 10/10 04:00 | |
| USLM | $108.58 | -0.43% | $109.72 | $110.38 | $108.16 | 93.3K | $109.19 | 10/10 04:00 | |
| CRPT | $14.96 | +1.77% | $14.90 | $15.30 | $14.78 | 93.2K | $15.02 | 10/10 04:00 | |
| TTMX | $8.19 | +5.68% | $8.33 | $8.88 | $7.90 | 93.2K | $8.32 | 10/10 04:00 | |
| SENEA | $178.34 | +0.74% | $175.97 | $180.82 | $174.70 | 93.2K | $176.98 | 10/10 04:00 | |
| BACpB | $22.03 | 0.00% | $22.12 | $22.17 | $21.96 | 93.1K | $22.05 | 10/10 04:00 | |
| OPY | $113.94 | -2.15% | $116.57 | $116.75 | $113.94 | 93.1K | $115.42 | 10/10 04:00 | |
| GUT | $5.90 | -1.99% | $5.97 | $6.01 | $5.90 | 93.1K | $5.97 | 10/10 04:00 | |
| NTWK | $5.93 | -1.82% | $6.04 | $6.12 | $5.86 | 93.0K | $5.98 | 10/10 04:00 | |
| HOOY | $25.63 | +0.95% | $25.71 | $25.95 | $25.28 | 93.0K | $25.72 | 10/10 04:00 | |
| TDIV | $114.46 | -0.25% | $115.00 | $115.00 | $114.00 | 92.9K | $114.31 | 10/10 04:00 | |
| ALTI | $2.61 | -2.97% | $2.69 | $2.72 | $2.50 | 92.8K | $2.61 | 10/10 04:00 | |
| UI | $657.29 | +2.41% | $650.00 | $663.05 | $642.13 | 92.7K | $655.44 | 10/10 04:00 | |
| UFPT | $288.97 | +0.84% | $285.78 | $291.30 | $283.22 | 92.6K | $287.59 | 10/10 04:00 | |
| MDWD | $12.54 | +0.97% | $12.42 | $13.15 | $12.42 | 92.6K | $12.60 | 10/10 04:00 | |
| PNI | $6.06 | +0.58% | $6.03 | $6.10 | $6.03 | 92.6K | $6.07 | 10/10 04:00 | |
| GIAX | $16.28 | +0.74% | $16.22 | $16.29 | $16.10 | 92.5K | $16.21 | 10/10 04:00 | |
| YMT | $0.99 | -9.94% | $1.10 | $1.16 | $0.98 | 92.3K | $1.04 | 10/10 04:00 |