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 |
|---|---|---|---|---|---|---|---|---|---|
| MSpQ | $23.54 | -0.42% | $23.64 | $23.68 | $23.45 | 78.4K | $23.56 | 10/10 04:00 | |
| CASS | $53.40 | -1.02% | $54.26 | $54.27 | $53.19 | 78.4K | $53.40 | 10/10 04:00 | |
| SQNS | $2.71 | -1.81% | $2.72 | $2.80 | $2.65 | 78.4K | $2.72 | 10/10 04:00 | |
| BRN | $0.98 | +3.07% | $0.98 | $0.98 | $0.89 | 78.1K | $0.92 | 10/10 04:00 | |
| IYJ | $156.85 | +0.74% | $156.00 | $157.12 | $155.89 | 78.0K | $156.92 | 10/10 04:00 | |
| DFAW | $84.31 | +0.81% | $84.23 | $84.39 | $83.82 | 78.0K | $84.05 | 10/10 04:00 | |
| ORRF | $40.90 | -1.16% | $41.15 | $41.15 | $40.72 | 78.0K | $40.88 | 10/10 04:00 | |
| IBTR | $23.46 | -0.04% | $23.42 | $23.47 | $23.39 | 77.9K | $23.43 | 10/10 04:00 | |
| NPK | $151.59 | -0.28% | $153.41 | $154.50 | $151.16 | 77.8K | $151.92 | 10/10 04:00 | |
| NPCT | $9.06 | +0.78% | $8.95 | $9.06 | $8.94 | 77.8K | $9.00 | 10/10 04:00 | |
| PATN | $35.47 | +0.70% | $35.60 | $35.60 | $35.32 | 77.7K | $35.40 | 10/10 04:00 | |
| NIVFW | $0.01 | — | $0.01 | $0.01 | $0.01 | 77.7K | $0.01 | 10/10 04:00 | |
| VBND | $41.64 | +0.06% | $41.64 | $41.69 | $41.58 | 77.7K | $41.62 | 10/10 04:00 | |
| TGRT | $48.07 | +0.63% | $48.09 | $48.18 | $48.01 | 77.6K | $48.10 | 10/10 04:00 | |
| HAUZ | $21.07 | +0.76% | $20.91 | $21.07 | $20.91 | 77.5K | $21.02 | 10/10 04:00 | |
| EMEQ | $64.70 | +1.07% | $65.00 | $65.00 | $64.40 | 77.5K | $64.70 | 10/10 04:00 | |
| PQDI | $18.61 | +0.03% | $18.60 | $18.61 | $18.59 | 77.5K | $18.61 | 10/10 04:00 | |
| SJ | $0.97 | +12.74% | $0.86 | $1.00 | $0.86 | 77.5K | $0.94 | 10/10 04:00 | |
| IDU | $105.61 | +0.76% | $104.88 | $105.74 | $104.70 | 77.5K | $105.43 | 10/10 04:00 | |
| VCR | $378.22 | +1.07% | $376.16 | $378.51 | $376.09 | 77.4K | $377.84 | 10/10 04:00 | |
| RMT | $13.29 | +0.76% | $13.20 | $13.34 | $13.18 | 77.4K | $13.25 | 10/10 04:00 | |
| NSCI | $24.87 | -0.02% | $24.87 | $24.87 | $24.85 | 77.4K | $24.87 | 10/10 04:00 | |
| HPI | $13.80 | +0.07% | $13.72 | $13.85 | $13.69 | 77.4K | $13.77 | 10/10 04:00 | |
| VOGX | $17.56 | +0.40% | $17.29 | $19.17 | $17.05 | 77.2K | $18.37 | 10/10 04:00 | |
| AMWL | $12.70 | +1.36% | $12.68 | $13.00 | $12.39 | 77.2K | $12.82 | 10/10 04:00 | |
| NVDG | $20.68 | -1.05% | $21.42 | $21.42 | $20.60 | 77.2K | $20.87 | 10/10 04:00 | |
| LLYVA | $95.33 | -0.33% | $95.96 | $97.17 | $95.29 | 77.2K | $95.86 | 10/10 04:00 | |
| PLTM | $16.18 | +3.06% | $16.15 | $16.27 | $16.12 | 77.1K | $16.19 | 10/10 04:00 | |
| SPYX | $63.78 | +0.62% | $63.54 | $63.82 | $63.50 | 77.0K | $63.69 | 10/10 04:00 | |
| WSBF | $19.48 | -0.51% | $19.53 | $19.53 | $19.30 | 76.9K | $19.44 | 10/10 04:00 | |
| IBTP | $24.07 | -0.04% | $24.06 | $24.08 | $24.02 | 76.8K | $24.05 | 10/10 04:00 | |
| CXII | $10.55 | -0.33% | $10.65 | $10.65 | $10.55 | 76.7K | $10.64 | 10/10 04:00 | |
| GYRE | $7.04 | +4.14% | $6.80 | $7.09 | $6.76 | 76.6K | $6.99 | 10/10 04:00 | |
| SCEpN | $20.21 | +2.59% | $19.84 | $20.29 | $19.70 | 76.6K | $19.91 | 10/10 04:00 | |
| GRAG | $4.56 | +5.10% | $4.44 | $4.57 | $4.42 | 76.6K | $4.45 | 10/10 04:00 | |
| GRNJ | $29.75 | +0.85% | $29.71 | $29.84 | $29.45 | 76.6K | $29.73 | 10/10 04:00 | |
| EDIV | $40.04 | +0.65% | $39.96 | $40.09 | $39.88 | 76.6K | $39.98 | 10/10 04:00 | |
| JGH | $11.58 | +0.78% | $11.53 | $11.58 | $11.51 | 76.5K | $11.52 | 10/10 04:00 | |
| SMC | $31.95 | -2.26% | $32.53 | $32.78 | $31.93 | 76.5K | $32.22 | 10/10 04:00 | |
| EVT | $28.12 | +1.44% | $27.95 | $28.19 | $27.65 | 76.4K | $28.02 | 10/10 04:00 | |
| AKTX | $8.77 | +7.87% | $8.51 | $8.97 | $8.20 | 76.4K | $8.50 | 10/10 04:00 | |
| OFS | $4.11 | -3.75% | $4.26 | $4.27 | $4.03 | 76.4K | $4.10 | 10/10 04:00 | |
| TDTH | $0.95 | +6.66% | $0.88 | $0.96 | $0.81 | 76.3K | $0.89 | 10/10 04:00 | |
| FOCL | $4.19 | +1.58% | $4.23 | $4.40 | $4.11 | 76.3K | $4.31 | 10/10 04:00 | |
| SEPI | $29.17 | +0.41% | $29.19 | $29.24 | $29.08 | 76.3K | $29.17 | 10/10 04:00 | |
| SNOU | $79.08 | +14.52% | $70.00 | $79.08 | $69.81 | 76.2K | $74.80 | 10/10 04:00 | |
| GSBC | $76.75 | -2.06% | $78.14 | $78.14 | $76.65 | 76.1K | $77.06 | 10/10 04:00 | |
| SSTI | $8.36 | +1.21% | $8.25 | $8.44 | $8.25 | 76.1K | $8.35 | 10/10 04:00 | |
| SBAR | $25.34 | +0.32% | $25.35 | $25.35 | $25.28 | 76.1K | $25.33 | 10/10 04:00 | |
| CUPR | $1.69 | -11.05% | $1.84 | $1.86 | $1.62 | 76.1K | $1.69 | 10/10 04:00 |