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 |
|---|---|---|---|---|---|---|---|---|---|
| Q | $129.72 | -2.93% | $130.72 | $131.40 | $127.92 | 971.1K | $129.63 | 10/08 04:00 | |
| ORCX | $20.00 | -1.62% | $19.69 | $20.30 | $19.44 | 970.7K | $19.96 | 10/08 04:00 | |
| FR | $58.18 | -1.82% | $59.04 | $59.11 | $58.08 | 969.9K | $58.31 | 10/08 04:00 | |
| RAMZ | $13.92 | -1.97% | $14.87 | $15.02 | $13.81 | 969.5K | $14.13 | 10/08 04:00 | |
| GPRE | $15.34 | +1.19% | $15.20 | $15.38 | $15.02 | 969.5K | $15.27 | 10/08 04:00 | |
| BLZE | $13.73 | -0.51% | $13.63 | $14.14 | $13.53 | 967.2K | $13.87 | 10/08 04:00 | |
| CROX | $115.20 | -4.18% | $119.07 | $119.27 | $114.64 | 967.2K | $115.67 | 10/08 04:00 | |
| WYFI | $16.83 | -2.89% | $17.00 | $17.07 | $16.43 | 965.7K | $16.69 | 10/08 04:00 | |
| KIE | $59.53 | -0.40% | $59.41 | $59.82 | $59.36 | 965.3K | $59.57 | 10/08 04:00 | |
| HASI | $36.35 | -0.60% | $36.40 | $36.56 | $35.87 | 963.8K | $36.22 | 10/08 04:00 | |
| ETHD | $26.54 | +8.99% | $26.74 | $27.14 | $26.41 | 963.5K | $26.62 | 10/08 04:00 | |
| WSM | $240.46 | -0.74% | $239.19 | $243.31 | $238.80 | 963.2K | $241.03 | 10/08 04:00 | |
| TMDX | $81.07 | +0.98% | $80.96 | $83.90 | $80.56 | 962.7K | $82.18 | 10/08 04:00 | |
| PPTA | $19.99 | -3.06% | $19.97 | $20.19 | $19.39 | 962.4K | $19.90 | 10/08 04:00 | |
| SHOO | $44.60 | -2.15% | $44.78 | $45.18 | $44.43 | 960.4K | $44.77 | 10/08 04:00 | |
| GOTU | $2.81 | +8.91% | $2.57 | $2.83 | $2.57 | 960.3K | $2.75 | 10/08 04:00 | |
| GRNT | $4.59 | -0.43% | $4.64 | $4.68 | $4.55 | 958.5K | $4.59 | 10/08 04:00 | |
| CDXS | $1.41 | +3.68% | $1.33 | $1.45 | $1.33 | 958.2K | $1.41 | 10/08 04:00 | |
| WGO | $24.45 | -2.00% | $24.69 | $24.96 | $24.15 | 958.1K | $24.49 | 10/08 04:00 | |
| PYXS | $2.01 | -0.50% | $2.02 | $2.09 | $2.00 | 958.0K | $2.03 | 10/08 04:00 | |
| BBT | $27.31 | -2.22% | $27.66 | $27.71 | $27.22 | 957.8K | $27.36 | 10/08 04:00 | |
| TS | $55.58 | -2.27% | $56.94 | $57.10 | $55.38 | 956.4K | $55.89 | 10/08 04:00 | |
| SB | $8.45 | -1.52% | $8.51 | $8.66 | $8.42 | 954.5K | $8.53 | 10/08 04:00 | |
| EC | $16.63 | -1.95% | $17.07 | $17.07 | $16.63 | 952.3K | $16.79 | 10/08 04:00 | |
| JBIO | $13.77 | +2.68% | $13.19 | $14.14 | $13.08 | 951.3K | $13.78 | 10/08 04:00 | |
| ALTO | $3.65 | -2.80% | $3.72 | $3.75 | $3.64 | 950.9K | $3.70 | 10/08 04:00 | |
| URBN | $79.75 | -0.62% | $78.77 | $80.27 | $77.99 | 950.8K | $79.49 | 10/08 04:00 | |
| EVV | $8.36 | -0.83% | $8.41 | $8.41 | $8.32 | 950.4K | $8.36 | 10/08 04:00 | |
| CLMT | $56.29 | +0.14% | $56.25 | $56.87 | $56.05 | 949.3K | $56.37 | 10/08 04:00 | |
| STLN | $6.43 | -2.28% | $6.50 | $6.79 | $6.38 | 949.1K | $6.56 | 10/08 04:00 | |
| NVOX | $9.54 | +3.92% | $9.22 | $9.65 | $9.19 | 948.8K | $9.45 | 10/08 04:00 | |
| APD | $278.12 | -1.02% | $280.50 | $282.10 | $277.77 | 948.5K | $278.90 | 10/08 04:00 | |
| FELC | $44.11 | -0.25% | $44.01 | $44.12 | $43.87 | 947.4K | $44.05 | 10/08 04:00 | |
| WB | $6.48 | -0.15% | $6.44 | $6.51 | $6.39 | 947.2K | $6.45 | 10/08 04:00 | |
| NGG | $76.11 | -0.96% | $75.05 | $76.39 | $75.05 | 947.0K | $75.92 | 10/08 04:00 | |
| SUGP | $2.64 | +8.21% | $2.51 | $2.72 | $2.46 | 947.0K | $2.79 | 10/08 04:00 | |
| ESTC | $93.10 | -1.59% | $93.82 | $94.78 | $93.10 | 945.9K | $93.56 | 10/08 04:00 | |
| HSY | $160.34 | -0.29% | $162.00 | $162.54 | $159.75 | 944.5K | $160.63 | 10/08 04:00 | |
| TSLR | $17.66 | -1.56% | $17.78 | $18.08 | $17.36 | 944.0K | $17.63 | 10/08 04:00 | |
| UMH | $15.03 | -2.53% | $15.42 | $15.46 | $15.02 | 943.9K | $15.13 | 10/08 04:00 | |
| FMHI | $44.49 | -0.64% | $44.68 | $44.72 | $44.35 | 943.3K | $44.52 | 10/08 04:00 | |
| ISTB | $47.20 | +0.04% | $47.11 | $47.23 | $47.11 | 943.3K | $47.19 | 10/08 04:00 | |
| ERO | $36.78 | -3.03% | $36.67 | $37.13 | $36.35 | 943.1K | $36.77 | 10/08 04:00 | |
| THRO | $44.77 | -0.33% | $44.71 | $44.79 | $44.54 | 942.6K | $44.72 | 10/08 04:00 | |
| GGAL | $37.05 | -2.96% | $37.62 | $37.65 | $36.77 | 941.9K | $37.13 | 10/08 04:00 | |
| AIQ | $66.67 | -0.57% | $66.40 | $66.76 | $66.10 | 941.4K | $66.53 | 10/08 04:00 | |
| SSB | $98.91 | -2.02% | $99.96 | $100.25 | $98.46 | 941.4K | $98.89 | 10/08 04:00 | |
| GRPN | $18.43 | -2.18% | $17.89 | $18.52 | $17.50 | 940.7K | $18.16 | 10/08 04:00 | |
| DIVO | $46.98 | -0.40% | $46.98 | $47.02 | $46.83 | 940.3K | $46.94 | 10/08 04:00 | |
| FN | $497.99 | +1.81% | $471.31 | $500.00 | $467.67 | 940.0K | $490.93 | 10/08 04:00 |