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 |
|---|---|---|---|---|---|---|---|---|---|
| SDVD | $21.73 | -1.54% | $21.77 | $22.17 | $21.59 | 1.20M | $21.70 | 10/08 04:00 | |
| RDVY | $78.87 | -0.74% | $79.03 | $79.06 | $78.58 | 1.20M | $78.86 | 10/08 04:00 | |
| HYLB | $35.16 | -0.14% | $35.08 | $35.17 | $35.05 | 1.20M | $35.11 | 10/08 04:00 | |
| AGCO | $109.15 | -6.06% | $115.00 | $115.00 | $106.43 | 1.20M | $109.32 | 10/08 04:00 | |
| DSP | $12.78 | +7.12% | $11.82 | $12.92 | $11.82 | 1.20M | $12.66 | 10/08 04:00 | |
| WH | $72.24 | -0.56% | $72.04 | $72.64 | $71.41 | 1.20M | $72.19 | 10/08 04:00 | |
| HBNC | $19.28 | -0.16% | $19.12 | $19.51 | $18.90 | 1.20M | $19.22 | 10/08 04:00 | |
| LXEO | $3.31 | +0.30% | $3.27 | $3.47 | $3.22 | 1.20M | $3.35 | 10/08 04:00 | |
| HLIT | $11.27 | +0.45% | $11.04 | $11.30 | $11.04 | 1.19M | $11.24 | 10/08 04:00 | |
| ARIS | $17.03 | -3.57% | $16.92 | $17.19 | $16.56 | 1.19M | $16.98 | 10/08 04:00 | |
| NE | $40.97 | -1.16% | $41.89 | $42.07 | $40.29 | 1.19M | $40.81 | 10/08 04:00 | |
| LNG | $272.20 | -1.11% | $275.63 | $277.09 | $270.95 | 1.19M | $272.73 | 10/08 04:00 | |
| AEVA | $14.34 | -1.58% | $14.11 | $14.43 | $13.68 | 1.19M | $14.16 | 10/08 04:00 | |
| FBP | $26.45 | -1.42% | $26.54 | $26.64 | $26.24 | 1.19M | $26.44 | 10/08 04:00 | |
| FERG | $215.06 | -3.70% | $220.29 | $221.14 | $214.51 | 1.19M | $216.18 | 10/08 04:00 | |
| LHSW | $0.58 | +3.27% | $0.52 | $0.63 | $0.52 | 1.19M | $0.58 | 10/08 04:00 | |
| EGY | $5.79 | +0.17% | $5.85 | $5.92 | $5.74 | 1.19M | $5.80 | 10/08 04:00 | |
| AUB | $37.60 | -1.42% | $37.77 | $37.82 | $37.31 | 1.19M | $37.59 | 10/08 04:00 | |
| VIRT | $58.81 | -4.56% | $61.30 | $62.32 | $58.35 | 1.19M | $59.19 | 10/08 04:00 | |
| ATCH | $0.18 | -1.10% | $0.18 | $0.19 | $0.18 | 1.19M | $0.18 | 10/08 04:00 | |
| ETOR | $25.30 | -4.17% | $25.98 | $26.15 | $25.04 | 1.19M | $25.31 | 10/08 04:00 | |
| RVMD | $200.87 | +0.50% | $198.18 | $203.50 | $196.25 | 1.19M | $200.51 | 10/08 04:00 | |
| HOMB | $28.18 | -1.30% | $28.34 | $28.34 | $28.02 | 1.18M | $28.18 | 10/08 04:00 | |
| NCMI | $2.20 | +1.85% | $2.16 | $2.21 | $2.14 | 1.18M | $2.18 | 10/08 04:00 | |
| RTO | $19.85 | -0.50% | $19.96 | $19.96 | $19.67 | 1.18M | $19.81 | 10/08 04:00 | |
| BMOP | $23.33 | -0.66% | $23.40 | $23.43 | $23.30 | 1.18M | $23.34 | 10/08 04:00 | |
| CM | $108.33 | -2.92% | $109.95 | $110.15 | $108.24 | 1.18M | $108.52 | 10/08 04:00 | |
| STRC | $99.43 | -0.04% | $99.43 | $99.60 | $99.42 | 1.18M | $99.54 | 10/08 04:00 | |
| TRGP | $283.96 | -0.62% | $285.04 | $286.07 | $278.16 | 1.18M | $282.95 | 10/08 04:00 | |
| UBSI | $45.34 | -1.56% | $45.71 | $45.88 | $45.02 | 1.18M | $45.31 | 10/08 04:00 | |
| BETR | $9.92 | -11.51% | $10.65 | $10.81 | $9.60 | 1.18M | $10.03 | 10/08 04:00 | |
| MMCA | $20.51 | -0.29% | $20.50 | $20.54 | $20.49 | 1.17M | $20.49 | 10/08 04:00 | |
| SCYB | $25.17 | -0.16% | $25.12 | $25.19 | $25.09 | 1.17M | $25.14 | 10/08 04:00 | |
| PFFA | $19.45 | -1.47% | $19.66 | $19.66 | $19.40 | 1.17M | $19.50 | 10/08 04:00 | |
| HP | $39.64 | +0.08% | $39.90 | $40.44 | $39.11 | 1.17M | $39.77 | 10/08 04:00 | |
| FRPT | $63.25 | +0.76% | $63.00 | $63.77 | $62.46 | 1.17M | $63.24 | 10/08 04:00 | |
| KYMR | $108.35 | +2.24% | $104.58 | $108.68 | $103.45 | 1.17M | $107.72 | 10/08 04:00 | |
| AAAU | $40.42 | -1.63% | $40.30 | $40.66 | $40.22 | 1.17M | $40.43 | 10/08 04:00 | |
| GBCI | $42.77 | -1.86% | $43.09 | $43.15 | $42.48 | 1.17M | $42.76 | 10/08 04:00 | |
| AKR | $18.08 | -1.69% | $18.38 | $18.56 | $18.06 | 1.17M | $18.16 | 10/08 04:00 | |
| ULS | $67.13 | -1.81% | $67.77 | $68.29 | $66.46 | 1.17M | $67.25 | 10/08 04:00 | |
| FBRT | $6.14 | 0.00% | $6.11 | $6.16 | $6.03 | 1.16M | $6.10 | 10/08 04:00 | |
| LYV | $170.84 | -0.56% | $170.80 | $172.33 | $168.96 | 1.16M | $170.66 | 10/08 04:00 | |
| IMNM | $19.10 | -1.11% | $18.94 | $19.56 | $18.94 | 1.16M | $19.24 | 10/08 04:00 | |
| SXC | $9.83 | -2.09% | $9.96 | $9.96 | $9.68 | 1.16M | $9.83 | 10/08 04:00 | |
| SMXT | $4.39 | +28.36% | $3.37 | $4.75 | $3.36 | 1.16M | $4.09 | 10/08 04:00 | |
| HTGC | $16.36 | -1.27% | $16.50 | $16.50 | $16.28 | 1.16M | $16.36 | 10/08 04:00 | |
| TIC | $8.77 | -0.90% | $8.73 | $8.83 | $8.57 | 1.16M | $8.74 | 10/08 04:00 | |
| CRVS | $10.41 | -1.42% | $10.25 | $10.65 | $10.25 | 1.16M | $10.47 | 10/08 04:00 | |
| SCKT | $0.66 | -19.98% | $0.76 | $0.80 | $0.65 | 1.16M | $0.71 | 10/08 04:00 |