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 |
|---|---|---|---|---|---|---|---|---|---|
| USRT | $60.72 | -1.57% | $61.62 | $61.76 | $60.72 | 1.44M | $61.07 | 10/08 04:00 | |
| PHG | $24.09 | -0.25% | $24.27 | $24.36 | $24.04 | 1.44M | $24.10 | 10/08 04:00 | |
| AAP | $41.20 | -0.10% | $41.12 | $41.65 | $40.46 | 1.44M | $41.20 | 10/08 04:00 | |
| WPM | $133.69 | -2.88% | $133.11 | $135.57 | $131.77 | 1.44M | $133.83 | 10/08 04:00 | |
| HTFL | $49.36 | -2.62% | $49.76 | $51.50 | $48.44 | 1.44M | $49.52 | 10/08 04:00 | |
| BLND | $1.01 | -0.98% | $1.01 | $1.03 | $1.00 | 1.44M | $1.01 | 10/08 04:00 | |
| UPBD | $15.62 | +1.69% | $15.25 | $15.65 | $14.98 | 1.44M | $15.43 | 10/08 04:00 | |
| SDVY | $40.90 | -1.49% | $41.26 | $41.26 | $40.67 | 1.44M | $40.90 | 10/08 04:00 | |
| SPCG | $11.78 | +4.90% | $11.72 | $12.05 | $11.33 | 1.44M | $11.72 | 10/08 04:00 | |
| EFV | $78.05 | -1.14% | $78.01 | $78.17 | $77.71 | 1.44M | $77.99 | 10/08 04:00 | |
| BLCR | $50.24 | -0.46% | $50.18 | $50.32 | $49.96 | 1.44M | $50.19 | 10/08 04:00 | |
| TMQ | $2.85 | -4.04% | $2.90 | $2.93 | $2.85 | 1.43M | $2.88 | 10/08 04:00 | |
| LVHI | $41.56 | -0.41% | $41.62 | $41.68 | $41.42 | 1.43M | $41.52 | 10/08 04:00 | |
| CNK | $36.42 | +3.23% | $35.14 | $36.50 | $35.14 | 1.43M | $36.20 | 10/08 04:00 | |
| BWXT | $141.54 | -2.86% | $143.10 | $144.91 | $139.40 | 1.43M | $141.32 | 10/08 04:00 | |
| JMBS | $42.20 | -0.14% | $41.95 | $42.31 | $41.93 | 1.43M | $42.18 | 10/08 04:00 | |
| FTMU | $7.28 | -0.41% | $7.27 | $7.29 | $7.24 | 1.43M | $7.27 | 10/08 04:00 | |
| SPGI | $395.18 | -0.24% | $394.09 | $395.92 | $389.28 | 1.43M | $393.84 | 10/08 04:00 | |
| VNT | $32.27 | -1.74% | $32.39 | $32.63 | $31.70 | 1.43M | $32.15 | 10/08 04:00 | |
| NCI | $0.88 | -1.54% | $0.90 | $0.90 | $0.82 | 1.43M | $0.93 | 10/08 04:00 | |
| XME | $104.84 | -3.14% | $105.70 | $105.79 | $104.35 | 1.43M | $104.91 | 10/08 04:00 | |
| WS | $35.56 | -6.89% | $36.19 | $36.73 | $33.62 | 1.43M | $34.96 | 10/08 04:00 | |
| SOFX | $6.83 | -1.59% | $6.74 | $6.87 | $6.66 | 1.43M | $6.77 | 10/08 04:00 | |
| GGG | $77.44 | -1.84% | $78.38 | $78.80 | $77.16 | 1.43M | $77.55 | 10/08 04:00 | |
| XPO | $180.36 | -1.71% | $182.66 | $183.93 | $179.82 | 1.43M | $181.14 | 10/08 04:00 | |
| SHAZ | $45.12 | -6.23% | $46.08 | $46.25 | $44.51 | 1.43M | $45.28 | 10/08 04:00 | |
| MHD | $10.04 | -1.86% | $10.15 | $10.25 | $10.04 | 1.42M | $10.08 | 10/08 04:00 | |
| CGHM | $23.95 | -0.62% | $23.94 | $24.03 | $23.90 | 1.42M | $23.95 | 10/08 04:00 | |
| JBL | $299.47 | -3.14% | $302.18 | $306.16 | $295.50 | 1.42M | $299.88 | 10/08 04:00 | |
| INOD | $63.42 | -4.26% | $64.63 | $65.34 | $62.45 | 1.42M | $63.53 | 10/08 04:00 | |
| PNFP | $93.09 | -3.17% | $94.88 | $94.93 | $92.03 | 1.42M | $93.09 | 10/08 04:00 | |
| BYD | $69.85 | -0.80% | $69.76 | $70.55 | $69.11 | 1.42M | $69.88 | 10/08 04:00 | |
| IBDR | $24.18 | 0.00% | $24.18 | $24.19 | $24.18 | 1.42M | $24.18 | 10/08 04:00 | |
| RJF | $157.25 | -1.37% | $158.00 | $158.21 | $156.09 | 1.42M | $157.33 | 10/08 04:00 | |
| BTU | $24.85 | -2.28% | $25.15 | $25.43 | $24.46 | 1.42M | $24.76 | 10/08 04:00 | |
| RHI | $33.95 | +0.83% | $33.49 | $34.11 | $33.31 | 1.42M | $33.80 | 10/08 04:00 | |
| OXSQ | $1.26 | -1.56% | $1.27 | $1.29 | $1.25 | 1.42M | $1.26 | 10/08 04:00 | |
| COHU | $70.78 | -3.17% | $70.95 | $72.46 | $69.91 | 1.41M | $70.56 | 10/08 04:00 | |
| DRS | $35.78 | -2.72% | $36.32 | $36.51 | $35.72 | 1.41M | $36.09 | 10/08 04:00 | |
| MAIR | $24.12 | -1.95% | $24.11 | $24.50 | $23.80 | 1.41M | $24.03 | 10/08 04:00 | |
| JBGS | $10.81 | -0.46% | $10.84 | $10.94 | $10.77 | 1.41M | $10.82 | 10/08 04:00 | |
| FTS | $53.02 | +0.15% | $52.93 | $53.07 | $52.63 | 1.41M | $52.95 | 10/08 04:00 | |
| KT | $18.91 | -0.47% | $19.06 | $19.06 | $18.78 | 1.41M | $18.91 | 10/08 04:00 | |
| DV | $13.50 | +0.15% | $13.47 | $13.50 | $13.47 | 1.41M | $13.49 | 10/08 04:00 | |
| PBI | $16.48 | -0.48% | $16.36 | $16.57 | $16.29 | 1.41M | $16.47 | 10/08 04:00 | |
| IART | $13.00 | -2.40% | $13.19 | $13.46 | $12.98 | 1.41M | $13.13 | 10/08 04:00 | |
| IRM | $115.75 | -0.64% | $115.34 | $116.58 | $114.79 | 1.41M | $115.78 | 10/08 04:00 | |
| SPSM | $53.28 | -1.32% | $53.47 | $53.65 | $53.06 | 1.41M | $53.29 | 10/08 04:00 | |
| IQV | $258.11 | -0.72% | $261.41 | $261.41 | $255.05 | 1.41M | $258.44 | 10/08 04:00 | |
| HIG | $126.92 | +0.10% | $126.58 | $127.84 | $126.21 | 1.40M | $127.26 | 10/08 04:00 |