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 |
|---|---|---|---|---|---|---|---|---|---|
| WWW | $18.85 | -2.38% | $19.54 | $19.54 | $18.71 | 915.4K | $18.90 | 10/08 04:00 | |
| IHD | $7.59 | -1.17% | $7.66 | $7.73 | $7.58 | 914.1K | $7.62 | 10/08 04:00 | |
| CFFN | $8.42 | -1.17% | $8.42 | $8.46 | $8.38 | 913.4K | $8.42 | 10/08 04:00 | |
| AIS | $76.83 | -1.04% | $75.76 | $77.06 | $75.43 | 911.6K | $76.61 | 10/08 04:00 | |
| GIII | $26.95 | +0.63% | $26.66 | $27.17 | $26.61 | 910.0K | $27.00 | 10/08 04:00 | |
| AOM | $48.72 | -0.35% | $48.54 | $48.79 | $48.52 | 909.5K | $48.66 | 10/08 04:00 | |
| STFS | $3.76 | -3.35% | $3.80 | $4.05 | $3.71 | 909.1K | $3.79 | 10/08 04:00 | |
| UPB | $4.61 | +0.44% | $4.55 | $4.72 | $4.50 | 908.4K | $4.59 | 10/08 04:00 | |
| BZH | $33.42 | +0.03% | $33.40 | $33.45 | $33.40 | 908.1K | $33.42 | 10/08 04:00 | |
| ASH | $70.67 | -0.42% | $70.62 | $72.08 | $70.32 | 906.8K | $71.08 | 10/08 04:00 | |
| GRNY | $28.52 | -0.83% | $28.47 | $28.57 | $28.34 | 906.5K | $28.47 | 10/08 04:00 | |
| RH | $115.19 | -1.68% | $115.70 | $117.45 | $112.95 | 906.1K | $114.90 | 10/08 04:00 | |
| VET | $11.53 | -0.60% | $11.70 | $11.84 | $11.43 | 905.1K | $11.54 | 10/08 04:00 | |
| ELV | $404.31 | +1.05% | $401.00 | $410.54 | $399.98 | 904.8K | $404.99 | 10/08 04:00 | |
| FLUX | $0.50 | +1.24% | $0.45 | $0.52 | $0.45 | 904.4K | $0.47 | 10/08 04:00 | |
| AIRR | $104.48 | -3.34% | $106.41 | $106.41 | $103.22 | 904.3K | $104.03 | 10/08 04:00 | |
| GPC | $125.41 | -1.55% | $126.18 | $126.42 | $124.24 | 900.9K | $125.27 | 10/08 04:00 | |
| MOH | $194.82 | -0.18% | $194.09 | $198.24 | $192.41 | 899.1K | $195.21 | 10/08 04:00 | |
| RAMP | $37.61 | -0.11% | $37.72 | $37.75 | $37.60 | 898.9K | $37.63 | 10/08 04:00 | |
| IBTG | $22.83 | +0.04% | $22.83 | $22.84 | $22.83 | 898.7K | $22.83 | 10/08 04:00 | |
| TDTT | $23.32 | +0.12% | $23.28 | $23.32 | $23.28 | 898.2K | $23.32 | 10/08 04:00 | |
| ST | $42.37 | -3.53% | $42.90 | $43.00 | $41.34 | 897.9K | $42.07 | 10/08 04:00 | |
| EWQ | $41.34 | -1.12% | $41.15 | $41.46 | $41.08 | 897.2K | $41.24 | 10/08 04:00 | |
| QNST | $15.40 | +2.53% | $14.96 | $15.48 | $14.96 | 896.7K | $15.30 | 10/08 04:00 | |
| CVRX | $1.67 | +3.09% | $1.62 | $1.76 | $1.62 | 896.6K | $1.69 | 10/08 04:00 | |
| MIST | $0.76 | -0.92% | $0.76 | $0.77 | $0.73 | 893.6K | $0.75 | 10/08 04:00 | |
| HQY | $91.90 | +0.93% | $91.05 | $92.98 | $91.00 | 893.0K | $92.10 | 10/08 04:00 | |
| DPZ | $303.10 | +0.08% | $304.89 | $310.85 | $302.74 | 892.6K | $305.99 | 10/08 04:00 | |
| WAB | $282.44 | -2.99% | $287.85 | $288.90 | $280.32 | 891.9K | $283.11 | 10/08 04:00 | |
| FFAI | $1.10 | -4.35% | $1.10 | $1.13 | $1.06 | 891.7K | $1.11 | 10/08 04:00 | |
| EZPW | $30.44 | -1.33% | $30.65 | $30.70 | $29.87 | 891.6K | $30.36 | 10/08 04:00 | |
| NUGT | $139.50 | -6.16% | $138.93 | $142.54 | $135.75 | 890.4K | $139.85 | 10/08 04:00 | |
| CRSR | $13.59 | -0.37% | $13.32 | $13.69 | $13.17 | 889.9K | $13.57 | 10/08 04:00 | |
| UFO | $43.04 | -2.91% | $43.56 | $43.58 | $42.64 | 889.8K | $42.98 | 10/08 04:00 | |
| OII | $43.70 | -2.82% | $44.81 | $45.13 | $43.64 | 889.5K | $43.83 | 10/08 04:00 | |
| DAN | $28.02 | -1.44% | $27.80 | $28.04 | $27.47 | 888.8K | $27.88 | 10/08 04:00 | |
| CERS | $2.29 | -2.14% | $2.31 | $2.32 | $2.28 | 888.4K | $2.30 | 10/08 04:00 | |
| AXSM | $172.97 | -0.79% | $174.00 | $177.91 | $172.48 | 887.4K | $173.90 | 10/08 04:00 | |
| CGSM | $25.71 | 0.00% | $25.72 | $25.73 | $25.66 | 887.2K | $25.70 | 10/08 04:00 | |
| BITB | $45.26 | -2.60% | $45.17 | $45.38 | $44.88 | 887.2K | $45.16 | 10/08 04:00 | |
| MDY | $663.94 | -1.64% | $669.12 | $669.13 | $661.34 | 885.7K | $665.44 | 10/08 04:00 | |
| VIVS | $0.19 | -5.15% | $0.20 | $0.21 | $0.19 | 881.2K | $0.20 | 10/08 04:00 | |
| STIP | $100.10 | +0.11% | $100.00 | $100.11 | $99.99 | 880.4K | $100.06 | 10/08 04:00 | |
| SION | $4.82 | +1.47% | $4.68 | $4.87 | $4.61 | 880.2K | $4.76 | 10/08 04:00 | |
| GNRC | $221.34 | -1.02% | $219.64 | $222.32 | $215.04 | 879.2K | $219.43 | 10/08 04:00 | |
| BNO | $61.90 | -0.05% | $62.51 | $62.90 | $61.08 | 878.7K | $62.07 | 10/08 04:00 | |
| UE | $19.31 | -1.48% | $19.50 | $19.68 | $19.29 | 878.6K | $19.36 | 10/08 04:00 | |
| PPCB | $0.50 | +1.51% | $0.50 | $0.51 | $0.46 | 878.0K | $0.50 | 10/08 04:00 | |
| AIRS | $1.82 | -2.15% | $1.82 | $1.90 | $1.78 | 877.9K | $1.81 | 10/08 04:00 | |
| FSS | $114.41 | -3.16% | $116.12 | $116.90 | $112.21 | 876.9K | $114.39 | 10/08 04:00 |