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 |
|---|---|---|---|---|---|---|---|---|---|
| FENI | $39.65 | -1.29% | $39.59 | $39.74 | $39.47 | 1.40M | $39.66 | 10/08 04:00 | |
| MLTX | $10.77 | -1.64% | $10.81 | $11.29 | $10.71 | 1.40M | $10.94 | 10/08 04:00 | |
| CNXC | $26.16 | +5.31% | $24.72 | $26.40 | $24.54 | 1.40M | $25.91 | 10/08 04:00 | |
| FESM | $45.22 | -1.14% | $45.31 | $45.38 | $45.05 | 1.40M | $45.23 | 10/08 04:00 | |
| UGI | $36.65 | -1.35% | $37.13 | $37.24 | $36.60 | 1.39M | $36.76 | 10/08 04:00 | |
| PWZ | $22.12 | -0.85% | $22.12 | $22.30 | $22.07 | 1.39M | $22.17 | 10/08 04:00 | |
| AXTA | $32.79 | -1.83% | $33.06 | $33.18 | $32.61 | 1.39M | $32.78 | 10/08 04:00 | |
| DTE | $127.24 | -0.76% | $128.11 | $128.67 | $127.05 | 1.39M | $127.55 | 10/08 04:00 | |
| LAB | $0.68 | -6.00% | $0.71 | $0.74 | $0.68 | 1.39M | $0.71 | 10/08 04:00 | |
| ADNT | $17.55 | +0.23% | $17.38 | $17.73 | $17.06 | 1.39M | $17.51 | 10/08 04:00 | |
| DOCN | $127.28 | -2.85% | $128.00 | $131.01 | $126.91 | 1.39M | $128.37 | 10/08 04:00 | |
| ALOY | $7.93 | -2.34% | $7.92 | $7.94 | $7.73 | 1.39M | $7.85 | 10/08 04:00 | |
| PHK | $4.13 | -1.67% | $4.14 | $4.14 | $4.08 | 1.39M | $4.11 | 10/08 04:00 | |
| KOYN | $10.26 | +0.10% | $10.29 | $10.29 | $10.26 | 1.39M | $10.27 | 10/08 04:00 | |
| ARBE | $0.59 | -0.92% | $0.58 | $0.60 | $0.58 | 1.39M | $0.59 | 10/08 04:00 | |
| ABVX | $87.01 | -1.37% | $86.86 | $88.46 | $86.00 | 1.39M | $87.02 | 10/08 04:00 | |
| EWZS | $15.94 | -0.16% | $15.97 | $16.10 | $15.87 | 1.39M | $15.96 | 10/08 04:00 | |
| KNTK | $53.72 | -0.43% | $53.95 | $54.12 | $53.06 | 1.39M | $53.69 | 10/08 04:00 | |
| BUFR | $37.89 | -0.08% | $37.84 | $37.89 | $37.78 | 1.39M | $37.85 | 10/08 04:00 | |
| ELS | $57.98 | -1.29% | $58.88 | $59.13 | $57.96 | 1.38M | $58.22 | 10/08 04:00 | |
| HNST | $4.93 | -1.99% | $5.03 | $5.10 | $4.90 | 1.38M | $4.98 | 10/08 04:00 | |
| ACB | $4.46 | -2.83% | $4.59 | $4.67 | $4.44 | 1.38M | $4.57 | 10/08 04:00 | |
| GCTS | $2.06 | -2.83% | $2.08 | $2.09 | $2.03 | 1.38M | $2.06 | 10/08 04:00 | |
| IMMX | $9.49 | -1.56% | $9.50 | $9.69 | $9.40 | 1.38M | $9.52 | 10/08 04:00 | |
| ITRG | $2.53 | -4.89% | $2.57 | $2.60 | $2.52 | 1.38M | $2.54 | 10/08 04:00 | |
| NAMS | $22.13 | -0.63% | $22.07 | $22.72 | $21.85 | 1.38M | $22.33 | 10/08 04:00 | |
| STAG | $35.28 | -2.33% | $36.05 | $36.10 | $35.25 | 1.38M | $35.42 | 10/08 04:00 | |
| WK | $71.53 | +1.95% | $70.81 | $71.87 | $69.20 | 1.38M | $71.18 | 10/08 04:00 | |
| BKMI | $24.79 | -0.64% | $24.90 | $24.90 | $24.78 | 1.38M | $24.80 | 10/08 04:00 | |
| GSBD | $8.81 | -2.44% | $8.98 | $9.00 | $8.71 | 1.38M | $8.80 | 10/08 04:00 | |
| SBLK | $29.69 | -0.57% | $29.68 | $30.03 | $29.65 | 1.38M | $29.79 | 10/08 04:00 | |
| ATI | $189.19 | -2.83% | $190.54 | $190.92 | $184.49 | 1.37M | $188.25 | 10/08 04:00 | |
| AOS | $55.34 | -2.74% | $56.15 | $56.34 | $54.55 | 1.37M | $55.25 | 10/08 04:00 | |
| ICU | $3.72 | +16.61% | $3.26 | $3.77 | $3.05 | 1.37M | $3.42 | 10/08 04:00 | |
| AMSC | $31.74 | -0.35% | $30.57 | $31.97 | $29.99 | 1.37M | $31.29 | 10/08 04:00 | |
| MSM | $130.38 | +0.05% | $129.27 | $131.50 | $128.14 | 1.37M | $130.12 | 10/08 04:00 | |
| CYRX | $17.35 | -2.53% | $17.36 | $17.55 | $17.13 | 1.37M | $17.36 | 10/08 04:00 | |
| EWW | $71.97 | -0.99% | $71.97 | $72.17 | $71.54 | 1.36M | $71.83 | 10/08 04:00 | |
| LADR | $8.67 | -0.12% | $8.66 | $8.71 | $8.56 | 1.36M | $8.64 | 10/08 04:00 | |
| SLDE | $24.63 | +3.10% | $23.73 | $24.68 | $23.51 | 1.36M | $24.48 | 10/08 04:00 | |
| BNS | $87.23 | -3.31% | $89.11 | $89.19 | $87.12 | 1.36M | $87.77 | 10/08 04:00 | |
| AQST | $4.62 | +0.22% | $4.58 | $4.67 | $4.53 | 1.36M | $4.60 | 10/08 04:00 | |
| HAS | $90.75 | -0.31% | $90.63 | $92.23 | $90.03 | 1.36M | $90.71 | 10/08 04:00 | |
| VNRX | $0.23 | -6.96% | $0.24 | $0.24 | $0.22 | 1.36M | $0.23 | 10/08 04:00 | |
| ENGS | $3.16 | +1.28% | $3.16 | $3.24 | $3.15 | 1.36M | $3.18 | 10/08 04:00 | |
| MUR | $37.25 | -1.43% | $38.32 | $38.54 | $36.58 | 1.36M | $37.10 | 10/08 04:00 | |
| LMBS | $48.49 | -0.07% | $48.43 | $48.54 | $48.39 | 1.36M | $48.49 | 10/08 04:00 | |
| AIFC | $0.44 | -1.18% | $0.43 | $0.45 | $0.41 | 1.36M | $0.43 | 10/08 04:00 | |
| VUZI | $2.69 | -8.19% | $2.91 | $2.91 | $2.68 | 1.35M | $2.74 | 10/08 04:00 | |
| HGER | $35.45 | -0.81% | $35.70 | $35.71 | $35.32 | 1.35M | $35.49 | 10/08 04:00 |