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 |
|---|---|---|---|---|---|---|---|---|---|
| CGMM | $31.48 | -1.07% | $31.52 | $31.56 | $31.35 | 875.5K | $31.47 | 10/08 04:00 | |
| EHC | $122.48 | -1.77% | $124.86 | $125.55 | $121.99 | 875.5K | $122.89 | 10/08 04:00 | |
| AVT | $102.53 | -3.61% | $104.68 | $106.15 | $102.34 | 875.1K | $102.98 | 10/08 04:00 | |
| VMC | $244.13 | -1.90% | $245.94 | $246.55 | $241.65 | 874.9K | $243.52 | 10/08 04:00 | |
| PAYS | $14.95 | +4.11% | $14.22 | $15.09 | $14.21 | 874.5K | $14.84 | 10/08 04:00 | |
| DLX | $22.37 | -0.75% | $22.50 | $22.70 | $22.31 | 874.5K | $22.41 | 10/08 04:00 | |
| TXNM | $58.51 | -0.07% | $58.53 | $58.64 | $58.38 | 874.4K | $58.48 | 10/08 04:00 | |
| ACP | $4.37 | 0.00% | $4.35 | $4.38 | $4.32 | 874.0K | $4.36 | 10/08 04:00 | |
| HTHT | $41.93 | -0.29% | $42.01 | $42.59 | $41.85 | 873.4K | $41.99 | 10/08 04:00 | |
| DFEV | $42.79 | -0.77% | $42.58 | $42.85 | $42.47 | 873.1K | $42.75 | 10/08 04:00 | |
| GTO | $44.62 | -0.02% | $44.45 | $44.67 | $44.43 | 872.9K | $44.61 | 10/08 04:00 | |
| LEU | $147.14 | -4.38% | $147.00 | $149.10 | $142.78 | 872.7K | $146.40 | 10/08 04:00 | |
| SLGN | $35.05 | -0.45% | $35.00 | $35.26 | $34.54 | 872.4K | $35.00 | 10/08 04:00 | |
| URNJ | $20.18 | -5.39% | $20.93 | $20.93 | $20.11 | 872.0K | $20.45 | 10/08 04:00 | |
| SWMR | $14.07 | -5.44% | $14.67 | $14.89 | $13.75 | 871.6K | $14.10 | 10/08 04:00 | |
| MAMA | $12.86 | +1.02% | $12.64 | $12.92 | $12.61 | 869.7K | $12.77 | 10/08 04:00 | |
| MMS | $55.65 | +1.77% | $54.69 | $56.04 | $54.04 | 869.5K | $55.47 | 10/08 04:00 | |
| FIBK | $34.74 | -2.20% | $35.24 | $35.29 | $34.55 | 869.2K | $34.77 | 10/08 04:00 | |
| COHX | $29.89 | -2.13% | $28.94 | $30.43 | $26.70 | 868.6K | $28.34 | 10/08 04:00 | |
| CAKE | $106.99 | -1.15% | $107.51 | $107.84 | $106.55 | 867.8K | $107.03 | 10/08 04:00 | |
| HLT | $320.53 | -0.64% | $321.47 | $323.02 | $319.88 | 867.0K | $320.88 | 10/08 04:00 | |
| DPC | $40.81 | -2.86% | $41.46 | $41.89 | $40.01 | 866.0K | $40.73 | 10/08 04:00 | |
| ZSQR | $4.57 | +4.82% | $4.27 | $5.49 | $4.27 | 865.6K | $5.00 | 10/08 04:00 | |
| DOX | $58.74 | +0.43% | $58.79 | $59.64 | $58.66 | 864.9K | $58.95 | 10/08 04:00 | |
| OIS | $8.09 | -2.29% | $8.24 | $8.35 | $8.03 | 864.7K | $8.10 | 10/08 04:00 | |
| ALVO | $5.85 | -4.72% | $6.10 | $6.14 | $5.85 | 864.6K | $5.97 | 10/08 04:00 | |
| TCBI | $90.58 | -2.57% | $91.79 | $92.27 | $90.26 | 863.6K | $90.94 | 10/08 04:00 | |
| BYRN | $4.05 | +9.76% | $3.69 | $4.08 | $3.64 | 863.2K | $3.91 | 10/08 04:00 | |
| FATE | $2.15 | -6.11% | $2.28 | $2.30 | $2.14 | 863.0K | $2.21 | 10/08 04:00 | |
| HUYA | $2.29 | 0.00% | $2.27 | $2.31 | $2.26 | 863.0K | $2.28 | 10/08 04:00 | |
| EWI | $56.35 | -2.74% | $56.24 | $56.41 | $56.02 | 862.7K | $56.22 | 10/08 04:00 | |
| OSW | $23.30 | +0.09% | $22.95 | $23.38 | $22.78 | 861.2K | $23.25 | 10/08 04:00 | |
| JAN | $27.83 | -2.56% | $28.66 | $28.82 | $27.76 | 860.7K | $27.99 | 10/08 04:00 | |
| BATRK | $51.96 | -0.86% | $52.15 | $52.53 | $51.63 | 859.6K | $51.99 | 10/08 04:00 | |
| JIVE | $94.30 | -1.08% | $94.21 | $94.54 | $93.93 | 858.2K | $94.31 | 10/08 04:00 | |
| XPOF | $4.85 | +0.41% | $4.78 | $5.09 | $4.75 | 857.9K | $4.97 | 10/08 04:00 | |
| EH | $4.14 | +0.98% | $4.03 | $4.15 | $3.95 | 857.6K | $4.06 | 10/08 04:00 | |
| AMOD | $2.27 | -9.20% | $2.24 | $2.54 | $2.21 | 857.0K | $2.33 | 10/08 04:00 | |
| SPBO | $27.48 | -0.04% | $27.32 | $27.51 | $27.30 | 857.0K | $27.46 | 10/08 04:00 | |
| SHAK | $64.17 | -0.68% | $64.33 | $64.74 | $63.56 | 856.5K | $64.22 | 10/08 04:00 | |
| OR | $33.92 | -1.60% | $33.83 | $34.37 | $33.20 | 856.2K | $33.94 | 10/08 04:00 | |
| QUAL | $225.90 | -0.25% | $225.56 | $226.32 | $225.04 | 855.7K | $225.83 | 10/08 04:00 | |
| RIME | $0.16 | -1.29% | $0.17 | $0.17 | $0.16 | 855.6K | $0.16 | 10/08 04:00 | |
| MX | $3.24 | -5.54% | $3.37 | $3.37 | $3.20 | 854.8K | $3.27 | 10/08 04:00 | |
| EPRX | $7.78 | +0.52% | $7.64 | $7.88 | $7.48 | 853.3K | $7.69 | 10/08 04:00 | |
| FPI | $10.36 | -3.54% | $10.69 | $10.75 | $10.23 | 853.0K | $10.40 | 10/08 04:00 | |
| BAND | $57.47 | -4.36% | $58.77 | $60.40 | $57.06 | 852.8K | $58.05 | 10/08 04:00 | |
| AMDY | $53.06 | -0.32% | $52.28 | $53.14 | $52.18 | 852.5K | $52.81 | 10/08 04:00 | |
| HIW | $29.38 | -0.88% | $29.55 | $29.63 | $29.19 | 851.2K | $29.41 | 10/08 04:00 | |
| WES | $45.55 | -1.36% | $46.24 | $46.40 | $45.31 | 851.2K | $45.58 | 10/08 04:00 |