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 |
|---|---|---|---|---|---|---|---|---|---|
| VICR | $282.78 | -5.52% | $288.00 | $292.85 | $276.65 | 850.9K | $282.11 | 10/08 04:00 | |
| SQM | $64.61 | -2.36% | $65.54 | $65.92 | $64.00 | 849.6K | $64.70 | 10/08 04:00 | |
| WSBC | $36.47 | -1.75% | $36.70 | $36.82 | $36.31 | 848.3K | $36.52 | 10/08 04:00 | |
| MTUM | $322.42 | -0.63% | $320.58 | $323.17 | $320.05 | 847.9K | $322.20 | 10/08 04:00 | |
| FENY | $34.95 | -0.57% | $35.31 | $35.54 | $34.76 | 846.5K | $35.00 | 10/08 04:00 | |
| FTSM | $59.58 | +0.02% | $59.56 | $59.59 | $59.56 | 845.4K | $59.58 | 10/08 04:00 | |
| RRR | $50.70 | -2.59% | $51.83 | $52.36 | $50.57 | 845.3K | $50.82 | 10/08 04:00 | |
| YMAG | $11.49 | -0.69% | $11.48 | $11.49 | $11.40 | 845.3K | $11.45 | 10/08 04:00 | |
| IWN | $210.02 | -1.11% | $210.59 | $210.96 | $209.22 | 844.1K | $210.02 | 10/08 04:00 | |
| PFS | $21.97 | -1.39% | $22.04 | $22.11 | $21.80 | 843.9K | $21.96 | 10/08 04:00 | |
| BUSE | $28.97 | -1.46% | $29.10 | $29.15 | $28.75 | 842.8K | $28.96 | 10/08 04:00 | |
| RXST | $4.80 | +3.23% | $4.61 | $4.95 | $4.61 | 842.2K | $4.83 | 10/08 04:00 | |
| MSBT | $23.89 | -2.65% | $23.86 | $23.95 | $23.71 | 841.5K | $23.82 | 10/08 04:00 | |
| KNG | $48.18 | -0.84% | $48.44 | $48.51 | $48.13 | 841.4K | $48.28 | 10/08 04:00 | |
| HHH | $71.85 | -1.95% | $72.30 | $73.00 | $71.67 | 840.7K | $72.06 | 10/08 04:00 | |
| DUOT | $8.56 | -7.26% | $9.05 | $9.10 | $8.53 | 840.7K | $8.66 | 10/08 04:00 | |
| UTZ | $14.29 | +0.14% | $14.28 | $14.30 | $14.27 | 840.0K | $14.29 | 10/08 04:00 | |
| GSUN | $0.22 | +6.51% | $0.22 | $0.23 | $0.21 | 839.6K | $0.22 | 10/08 04:00 | |
| CBOE | $281.57 | +1.21% | $275.85 | $283.12 | $275.19 | 838.4K | $279.68 | 10/08 04:00 | |
| IBDU | $22.68 | +0.09% | $22.63 | $22.70 | $22.63 | 837.1K | $22.68 | 10/08 04:00 | |
| PVH | $78.33 | +0.15% | $77.63 | $78.90 | $76.89 | 836.4K | $78.18 | 10/08 04:00 | |
| PBA | $45.97 | -1.58% | $46.62 | $46.82 | $45.70 | 836.3K | $45.99 | 10/08 04:00 | |
| BMEA | $1.32 | +5.60% | $1.27 | $1.34 | $1.25 | 836.1K | $1.31 | 10/08 04:00 | |
| XMTR | $107.80 | -2.58% | $107.60 | $109.48 | $104.68 | 835.8K | $107.56 | 10/08 04:00 | |
| MTRX | $10.48 | -2.51% | $10.64 | $10.67 | $10.16 | 833.8K | $10.35 | 10/08 04:00 | |
| EPI | $40.09 | -1.18% | $39.95 | $40.14 | $39.88 | 833.5K | $40.01 | 10/08 04:00 | |
| SMA | $32.81 | -0.97% | $33.09 | $33.09 | $32.63 | 833.2K | $32.82 | 10/08 04:00 | |
| CRMD | $7.28 | 0.00% | $7.27 | $7.31 | $7.18 | 833.1K | $7.26 | 10/08 04:00 | |
| EXPD | $190.85 | -0.50% | $191.41 | $192.65 | $190.39 | 832.8K | $191.26 | 10/08 04:00 | |
| UMBF | $128.21 | -1.44% | $128.26 | $129.04 | $125.60 | 832.7K | $127.43 | 10/08 04:00 | |
| PROK | $1.57 | -1.88% | $1.56 | $1.60 | $1.55 | 832.2K | $1.58 | 10/08 04:00 | |
| HELP | $10.51 | -2.32% | $10.63 | $10.81 | $10.44 | 832.1K | $10.61 | 10/08 04:00 | |
| CDZI | $3.62 | +3.43% | $3.45 | $3.64 | $3.38 | 831.5K | $3.57 | 10/08 04:00 | |
| KNF | $50.54 | -5.05% | $52.50 | $52.50 | $50.35 | 830.6K | $50.70 | 10/08 04:00 | |
| LASE | $0.76 | -0.55% | $0.77 | $0.77 | $0.75 | 830.4K | $0.76 | 10/08 04:00 | |
| IEP | $6.65 | +0.30% | $6.61 | $6.66 | $6.56 | 829.1K | $6.61 | 10/08 04:00 | |
| ASC | $18.48 | -1.81% | $18.97 | $19.47 | $18.36 | 828.3K | $18.72 | 10/08 04:00 | |
| XNDX | $1.35 | -21.05% | $1.58 | $1.61 | $1.32 | 828.1K | $1.42 | 10/08 04:00 | |
| BNTX | $95.25 | -0.50% | $95.17 | $97.46 | $93.92 | 828.1K | $95.93 | 10/08 04:00 | |
| QNME | $0.58 | +10.82% | $0.50 | $0.59 | $0.50 | 827.9K | $0.55 | 10/08 04:00 | |
| PICS | $12.09 | -2.97% | $12.11 | $12.95 | $12.07 | 826.5K | $12.35 | 10/08 04:00 | |
| AMBA | $65.33 | -3.84% | $66.25 | $67.48 | $64.87 | 826.3K | $65.63 | 10/08 04:00 | |
| ESNT | $61.90 | +0.02% | $61.41 | $62.20 | $61.41 | 826.2K | $61.92 | 10/08 04:00 | |
| INTA | $37.60 | +1.54% | $37.03 | $38.39 | $37.03 | 826.0K | $37.69 | 10/08 04:00 | |
| NSC | $313.20 | -0.98% | $314.66 | $317.52 | $312.87 | 825.7K | $313.94 | 10/08 04:00 | |
| FLXR | $37.79 | -0.08% | $37.72 | $37.81 | $37.68 | 825.4K | $37.76 | 10/08 04:00 | |
| PALI | $1.48 | -0.67% | $1.46 | $1.48 | $1.44 | 825.2K | $1.47 | 10/08 04:00 | |
| ICL | $5.08 | 0.00% | $5.06 | $5.11 | $5.03 | 824.8K | $5.07 | 10/08 04:00 | |
| CIEG | $6.41 | +1.26% | $5.89 | $6.45 | $5.72 | 824.0K | $6.12 | 10/08 04:00 | |
| MAZE | $26.25 | -0.68% | $26.30 | $26.89 | $25.87 | 823.9K | $26.23 | 10/08 04:00 |