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 |
|---|---|---|---|---|---|---|---|---|---|
| EVSM | $49.23 | -0.06% | $49.19 | $49.24 | $49.15 | 1.04M | $49.20 | 10/08 04:00 | |
| ACHV | $7.24 | +2.99% | $7.02 | $7.35 | $6.96 | 1.04M | $7.23 | 10/08 04:00 | |
| SMCY | $5.69 | +2.52% | $5.48 | $5.75 | $5.46 | 1.04M | $5.62 | 10/08 04:00 | |
| DTM | $122.69 | -1.53% | $123.83 | $124.05 | $121.66 | 1.04M | $122.86 | 10/08 04:00 | |
| IBTI | $21.90 | +0.05% | $21.88 | $21.91 | $21.87 | 1.03M | $21.89 | 10/08 04:00 | |
| RETO | $1.57 | -5.42% | $1.61 | $1.74 | $1.56 | 1.03M | $1.62 | 10/08 04:00 | |
| GTERA | $10.50 | +0.48% | $10.46 | $10.50 | $10.46 | 1.03M | $10.49 | 10/08 04:00 | |
| PODD | $134.36 | -0.27% | $134.94 | $137.10 | $133.33 | 1.03M | $134.98 | 10/08 04:00 | |
| ZCSH | $35.35 | -2.00% | $34.97 | $35.79 | $34.51 | 1.03M | $35.12 | 10/08 04:00 | |
| NMCO | $8.55 | -1.27% | $8.58 | $8.60 | $8.43 | 1.03M | $8.53 | 10/08 04:00 | |
| CYH | $2.72 | -0.73% | $2.72 | $2.78 | $2.71 | 1.03M | $2.73 | 10/08 04:00 | |
| AUGO | $82.02 | -5.37% | $82.79 | $84.12 | $80.80 | 1.03M | $82.57 | 10/08 04:00 | |
| RBA | $80.40 | -0.80% | $80.87 | $81.56 | $79.07 | 1.03M | $80.25 | 10/08 04:00 | |
| TRI | $99.28 | +1.21% | $98.46 | $100.30 | $97.73 | 1.03M | $99.21 | 10/08 04:00 | |
| SEPN | $36.00 | +0.93% | $35.27 | $37.14 | $35.20 | 1.03M | $36.20 | 10/08 04:00 | |
| STEP | $44.18 | -2.17% | $44.33 | $44.99 | $43.36 | 1.03M | $44.09 | 10/08 04:00 | |
| HFXI | $37.08 | -0.96% | $36.86 | $37.11 | $36.82 | 1.03M | $37.05 | 10/08 04:00 | |
| NPKI | $11.41 | -5.00% | $11.87 | $11.95 | $11.28 | 1.03M | $11.42 | 10/08 04:00 | |
| KARD | $13.83 | +2.52% | $13.34 | $14.19 | $12.23 | 1.03M | $13.68 | 10/08 04:00 | |
| IXUS | $94.90 | -1.21% | $94.71 | $95.08 | $94.44 | 1.03M | $94.82 | 10/08 04:00 | |
| CGGO | $39.90 | -0.60% | $39.67 | $39.93 | $39.55 | 1.02M | $39.83 | 10/08 04:00 | |
| CDW | $136.82 | +0.85% | $135.17 | $138.46 | $134.32 | 1.02M | $136.63 | 10/08 04:00 | |
| IMAX | $51.45 | +1.72% | $51.06 | $51.78 | $50.50 | 1.02M | $51.39 | 10/08 04:00 | |
| MIRM | $80.64 | +1.75% | $78.79 | $83.13 | $78.39 | 1.02M | $80.86 | 10/08 04:00 | |
| TLK | $13.04 | +1.40% | $12.85 | $13.16 | $12.82 | 1.02M | $13.04 | 10/08 04:00 | |
| VSXY | $85.79 | +0.82% | $83.35 | $87.14 | $83.10 | 1.02M | $85.90 | 10/08 04:00 | |
| AIOT | $2.63 | -2.95% | $2.65 | $2.70 | $2.62 | 1.02M | $2.64 | 10/08 04:00 | |
| ITOT | $169.28 | -0.37% | $169.03 | $169.45 | $168.53 | 1.02M | $169.11 | 10/08 04:00 | |
| SJM | $115.93 | -0.74% | $117.59 | $117.73 | $115.66 | 1.02M | $116.21 | 10/08 04:00 | |
| MUC | $9.76 | 0.00% | $9.56 | $9.76 | $9.51 | 1.02M | $9.61 | 10/08 04:00 | |
| GLBE | $38.96 | +0.67% | $38.50 | $39.18 | $38.35 | 1.02M | $38.78 | 10/08 04:00 | |
| HUCK | $3.11 | -0.32% | $3.06 | $3.12 | $3.03 | 1.01M | $3.08 | 10/08 04:00 | |
| MKSI | $273.15 | -2.94% | $271.72 | $274.99 | $269.11 | 1.01M | $272.25 | 10/08 04:00 | |
| ANGO | $14.19 | -1.60% | $14.20 | $14.51 | $14.13 | 1.01M | $14.26 | 10/08 04:00 | |
| SSTK | $4.47 | +9.56% | $4.08 | $4.51 | $3.95 | 1.01M | $4.30 | 10/08 04:00 | |
| BLV | $62.41 | -0.11% | $61.81 | $62.50 | $61.78 | 1.01M | $62.27 | 10/08 04:00 | |
| WCMI | $18.99 | -1.61% | $19.00 | $19.00 | $18.91 | 1.01M | $18.97 | 10/08 04:00 | |
| TRV | $360.61 | -0.01% | $358.84 | $364.34 | $357.09 | 1.01M | $361.09 | 10/08 04:00 | |
| DFAX | $37.08 | -1.23% | $37.10 | $37.19 | $36.85 | 1.01M | $37.07 | 10/08 04:00 | |
| MDA | $29.00 | -4.13% | $29.41 | $29.51 | $28.39 | 1.01M | $28.78 | 10/08 04:00 | |
| FLJP | $41.78 | -0.85% | $41.57 | $41.81 | $41.49 | 1.01M | $41.72 | 10/08 04:00 | |
| HWC | $71.64 | -1.49% | $71.81 | $72.08 | $71.08 | 1.01M | $71.52 | 10/08 04:00 | |
| TW | $107.40 | -0.13% | $107.87 | $108.92 | $106.41 | 1.01M | $107.38 | 10/08 04:00 | |
| UTHR | $545.00 | +0.62% | $542.41 | $558.30 | $541.90 | 1.01M | $547.75 | 10/08 04:00 | |
| SIL | $83.56 | -3.54% | $83.50 | $84.62 | $82.47 | 1.00M | $83.72 | 10/08 04:00 | |
| RGNX | $7.60 | +1.95% | $7.31 | $7.73 | $7.20 | 1.00M | $7.58 | 10/08 04:00 | |
| GCT | $55.96 | +2.19% | $53.84 | $56.70 | $53.19 | 1.00M | $55.80 | 10/08 04:00 | |
| LMND | $46.83 | +1.14% | $45.82 | $46.86 | $45.48 | 1.00M | $46.52 | 10/08 04:00 | |
| OVID | $2.36 | -0.42% | $2.36 | $2.46 | $2.34 | 1.00M | $2.39 | 10/08 04:00 | |
| JPLD | $51.29 | +0.02% | $51.25 | $51.34 | $51.23 | 1.00M | $51.33 | 10/08 04:00 |