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 12592 个
| 标的 | 收盘 | 涨跌 | 开盘 | 最高 | 最低 | 成交量 | VWAP | 更新时间 | 7d走势 |
|---|---|---|---|---|---|---|---|---|---|
| GPCR | $25.67 | -3.79% | $26.57 | $26.80 | $25.09 | 939.7K | $25.68 | 10/09 04:00 | |
| RXST | $4.85 | +1.04% | $4.74 | $4.86 | $4.68 | 938.3K | $4.81 | 10/09 04:00 | |
| INGR | $95.11 | +0.91% | $94.36 | $95.48 | $94.06 | 937.4K | $94.96 | 10/09 04:00 | |
| ADNT | $17.62 | +0.40% | $17.53 | $17.63 | $17.15 | 937.4K | $17.50 | 10/09 04:00 | |
| SYNA | $119.08 | -0.32% | $119.40 | $119.90 | $118.69 | 937.3K | $119.17 | 10/09 04:00 | |
| WNC | $13.41 | -2.19% | $13.45 | $13.73 | $13.17 | 934.3K | $13.41 | 10/09 04:00 | |
| UAVS | $0.83 | -3.69% | $0.86 | $0.87 | $0.83 | 933.8K | $0.84 | 10/09 04:00 | |
| REMX | $60.58 | -2.10% | $60.80 | $61.02 | $60.06 | 933.5K | $60.46 | 10/09 04:00 | |
| UE | $19.29 | -0.10% | $19.32 | $19.39 | $19.15 | 932.7K | $19.28 | 10/09 04:00 | |
| OMDA | $20.82 | -0.34% | $20.84 | $21.03 | $20.48 | 932.5K | $20.80 | 10/09 04:00 | |
| JPMpK | $16.75 | +0.30% | $16.64 | $16.75 | $16.60 | 932.4K | $16.65 | 10/09 04:00 | |
| FFR | $1.77 | -1.12% | $1.79 | $1.85 | $1.56 | 932.4K | $1.69 | 10/09 04:00 | |
| VYGR | $2.37 | -4.05% | $2.44 | $2.46 | $2.33 | 932.3K | $2.37 | 10/09 04:00 | |
| AHRT | $6.05 | +0.50% | $5.96 | $6.09 | $5.94 | 932.1K | $6.03 | 10/09 04:00 | |
| QPUX | $10.19 | -11.70% | $11.25 | $11.34 | $9.77 | 931.6K | $10.27 | 10/09 04:00 | |
| LFMD | $2.65 | -5.02% | $2.77 | $2.77 | $2.62 | 931.4K | $2.65 | 10/09 04:00 | |
| ABFL | $81.45 | -0.12% | $81.14 | $81.54 | $80.97 | 931.4K | $81.29 | 10/09 04:00 | |
| PPLI | $40.93 | +0.84% | $40.48 | $41.03 | $40.09 | 931.0K | $40.67 | 10/09 04:00 | |
| DFEM | $39.58 | -1.54% | $39.70 | $39.89 | $39.40 | 930.8K | $39.63 | 10/09 04:00 | |
| HLI | $125.53 | +0.25% | $124.67 | $127.22 | $123.64 | 930.7K | $125.65 | 10/09 04:00 | |
| BBAR | $12.69 | -2.16% | $12.89 | $13.13 | $12.42 | 930.5K | $12.77 | 10/09 04:00 | |
| CAKE | $106.91 | -0.07% | $106.65 | $107.95 | $105.55 | 929.9K | $107.00 | 10/09 04:00 | |
| VRA | $5.08 | +2.01% | $5.14 | $5.32 | $4.98 | 929.5K | $5.12 | 10/09 04:00 | |
| RYLD | $15.50 | +0.06% | $15.48 | $15.52 | $15.36 | 928.7K | $15.48 | 10/09 04:00 | |
| PAX | $11.26 | +1.35% | $11.11 | $11.33 | $10.96 | 926.8K | $11.23 | 10/09 04:00 | |
| FFAI | $1.06 | -3.64% | $1.10 | $1.10 | $1.02 | 926.4K | $1.06 | 10/09 04:00 | |
| CRDL | $1.30 | -1.52% | $1.29 | $1.34 | $1.26 | 926.2K | $1.31 | 10/09 04:00 | |
| ANF | $141.41 | +1.41% | $137.72 | $143.22 | $137.72 | 926.1K | $141.74 | 10/09 04:00 | |
| BFAM | $68.89 | +3.07% | $67.11 | $69.88 | $67.11 | 926.0K | $68.80 | 10/09 04:00 | |
| ASND | $222.69 | -2.50% | $227.83 | $227.98 | $219.52 | 924.8K | $223.24 | 10/09 04:00 | |
| EWU | $46.23 | +0.65% | $45.92 | $46.24 | $45.75 | 923.9K | $46.00 | 10/09 04:00 | |
| BOEG | $9.47 | -0.66% | $9.28 | $9.47 | $9.17 | 923.6K | $9.27 | 10/09 04:00 | |
| CLSX | $8.34 | -15.29% | $9.41 | $9.50 | $7.89 | 923.4K | $8.65 | 10/09 04:00 | |
| SHEN | $11.52 | -2.62% | $11.75 | $11.95 | $11.12 | 922.9K | $11.45 | 10/09 04:00 | |
| IXUS | $94.14 | -0.80% | $94.20 | $94.44 | $93.75 | 922.1K | $94.08 | 10/09 04:00 | |
| VEEV | $284.84 | +0.83% | $282.13 | $285.25 | $279.02 | 922.1K | $283.43 | 10/09 04:00 | |
| PLBY | $0.99 | -3.26% | $1.02 | $1.03 | $0.96 | 921.7K | $0.99 | 10/09 04:00 | |
| HPK | $8.73 | +2.46% | $8.69 | $8.86 | $8.59 | 920.0K | $8.73 | 10/09 04:00 | |
| TCBI | $92.39 | +2.00% | $90.94 | $92.39 | $88.64 | 920.0K | $90.59 | 10/09 04:00 | |
| IT | $195.41 | +5.19% | $188.63 | $196.84 | $186.81 | 919.8K | $193.85 | 10/09 04:00 | |
| FELC | $43.92 | -0.43% | $44.03 | $44.08 | $43.71 | 919.4K | $43.92 | 10/09 04:00 | |
| CNTX | $0.30 | -4.35% | $0.31 | $0.32 | $0.30 | 917.7K | $0.30 | 10/09 04:00 | |
| DPZ | $308.65 | +1.83% | $301.96 | $310.24 | $300.32 | 916.9K | $307.16 | 10/09 04:00 | |
| AGCO | $108.13 | -0.93% | $107.82 | $109.60 | $105.97 | 916.3K | $108.14 | 10/09 04:00 | |
| SION | $4.90 | +1.66% | $4.78 | $4.97 | $4.65 | 915.6K | $4.87 | 10/09 04:00 | |
| CMRC | $3.22 | -4.73% | $3.40 | $3.42 | $3.18 | 915.6K | $3.25 | 10/09 04:00 | |
| KULR | $2.46 | -5.02% | $2.56 | $2.59 | $2.46 | 915.3K | $2.50 | 10/09 04:00 | |
| STFS | $3.71 | -1.20% | $3.71 | $4.05 | $3.65 | 914.7K | $3.88 | 10/09 04:00 | |
| USA | $5.86 | -0.17% | $5.85 | $5.87 | $5.82 | 914.5K | $5.84 | 10/09 04:00 | |
| XPRO | $16.21 | +4.24% | $15.74 | $16.38 | $15.26 | 914.4K | $16.17 | 10/09 04:00 |