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 |
|---|---|---|---|---|---|---|---|---|---|
| SLQT | $0.37 | +0.16% | $0.36 | $0.38 | $0.36 | 913.7K | $0.37 | 10/09 04:00 | |
| FUMB | $19.89 | -0.15% | $19.94 | $19.98 | $19.89 | 912.8K | $19.95 | 10/09 04:00 | |
| HNGE | $98.00 | +0.14% | $97.36 | $98.75 | $96.04 | 912.3K | $97.94 | 10/09 04:00 | |
| CRC | $53.05 | +1.90% | $52.89 | $53.21 | $52.51 | 911.6K | $53.00 | 10/09 04:00 | |
| CGON | $63.26 | +1.41% | $61.65 | $63.71 | $61.11 | 910.3K | $62.54 | 10/09 04:00 | |
| WGO | $24.65 | +0.82% | $24.17 | $24.78 | $24.13 | 910.2K | $24.55 | 10/09 04:00 | |
| VONG | $130.87 | -1.30% | $131.86 | $132.42 | $130.18 | 909.8K | $131.40 | 10/09 04:00 | |
| NPKI | $11.48 | +0.61% | $11.42 | $11.65 | $11.25 | 909.7K | $11.50 | 10/09 04:00 | |
| VYM | $158.25 | +0.51% | $157.00 | $158.33 | $157.00 | 909.1K | $157.71 | 10/09 04:00 | |
| HTLD | $11.35 | +0.62% | $11.22 | $11.42 | $11.17 | 908.8K | $11.33 | 10/09 04:00 | |
| BYND | $7.73 | +0.91% | $7.63 | $7.79 | $7.50 | 908.6K | $7.65 | 10/09 04:00 | |
| CDP | $33.47 | +0.24% | $33.36 | $33.57 | $33.02 | 908.0K | $33.42 | 10/09 04:00 | |
| HP | $40.19 | +1.39% | $40.55 | $40.69 | $39.98 | 908.0K | $40.25 | 10/09 04:00 | |
| PII | $52.81 | +0.04% | $52.31 | $53.37 | $52.00 | 907.7K | $52.80 | 10/09 04:00 | |
| LEU | $142.09 | -3.43% | $144.98 | $146.78 | $138.78 | 907.7K | $142.44 | 10/09 04:00 | |
| WMS | $126.21 | +0.10% | $124.09 | $126.55 | $122.90 | 907.6K | $125.07 | 10/09 04:00 | |
| SNDR | $31.73 | +1.73% | $31.41 | $31.78 | $30.73 | 907.3K | $31.51 | 10/09 04:00 | |
| BIOA | $6.21 | -0.80% | $6.17 | $6.27 | $5.99 | 906.9K | $6.17 | 10/09 04:00 | |
| CRUS | $113.20 | +0.46% | $110.20 | $113.85 | $107.13 | 905.7K | $112.31 | 10/09 04:00 | |
| IVES | $41.30 | -1.67% | $41.77 | $41.99 | $41.00 | 905.0K | $41.34 | 10/09 04:00 | |
| VKI | $7.53 | -1.44% | $7.65 | $7.71 | $7.43 | 904.6K | $7.52 | 10/09 04:00 | |
| SCCO | $198.66 | -0.95% | $198.00 | $201.23 | $196.56 | 904.2K | $198.33 | 10/09 04:00 | |
| MAZE | $25.88 | -1.41% | $25.97 | $26.44 | $25.05 | 903.0K | $25.78 | 10/09 04:00 | |
| BUFR | $37.81 | -0.21% | $37.85 | $37.87 | $37.71 | 902.5K | $37.81 | 10/09 04:00 | |
| MRTN | $12.79 | +0.95% | $12.67 | $12.82 | $12.60 | 901.9K | $12.76 | 10/09 04:00 | |
| DTCR | $27.15 | -1.91% | $27.48 | $27.58 | $26.80 | 900.6K | $27.09 | 10/09 04:00 | |
| MKTX | $164.31 | +0.09% | $164.18 | $164.45 | $164.18 | 900.4K | $164.32 | 10/09 04:00 | |
| OMER | $19.12 | +1.97% | $18.63 | $19.14 | $18.41 | 899.9K | $18.86 | 10/09 04:00 | |
| LOAR | $61.62 | +1.02% | $60.69 | $61.85 | $59.74 | 899.1K | $61.25 | 10/09 04:00 | |
| FOX | $56.97 | +1.77% | $56.35 | $57.25 | $55.84 | 898.3K | $56.81 | 10/09 04:00 | |
| XPO | $181.95 | +0.88% | $180.61 | $184.26 | $180.51 | 897.8K | $182.23 | 10/09 04:00 | |
| COR | $321.35 | +1.29% | $316.59 | $322.58 | $314.90 | 897.6K | $319.68 | 10/09 04:00 | |
| MSM | $128.92 | -1.12% | $129.61 | $129.97 | $127.51 | 896.9K | $128.75 | 10/09 04:00 | |
| EHC | $122.54 | +0.05% | $122.35 | $123.59 | $121.94 | 895.7K | $122.72 | 10/09 04:00 | |
| DEO | $86.98 | +2.66% | $85.53 | $87.17 | $85.10 | 893.5K | $86.23 | 10/09 04:00 | |
| ATAT | $31.61 | -0.97% | $31.74 | $31.96 | $31.30 | 892.9K | $31.65 | 10/09 04:00 | |
| MNDR | $0.90 | -40.78% | $1.34 | $1.35 | $0.85 | 892.7K | $1.02 | 10/09 04:00 | |
| MDY | $666.26 | +0.35% | $661.20 | $667.05 | $660.13 | 892.3K | $664.83 | 10/09 04:00 | |
| FALN | $25.88 | +0.04% | $25.80 | $25.88 | $25.80 | 891.6K | $25.85 | 10/09 04:00 | |
| IXC | $59.96 | +2.92% | $59.26 | $60.15 | $59.23 | 891.3K | $59.84 | 10/09 04:00 | |
| EXPO | $69.78 | +1.20% | $68.72 | $70.10 | $68.26 | 889.9K | $69.57 | 10/09 04:00 | |
| HGV | $34.56 | -0.09% | $34.07 | $34.93 | $34.07 | 889.8K | $34.60 | 10/09 04:00 | |
| CNI | $116.84 | +0.94% | $115.39 | $117.26 | $115.00 | 889.1K | $116.57 | 10/09 04:00 | |
| GAB | $5.20 | 0.00% | $5.17 | $5.20 | $5.13 | 888.7K | $5.16 | 10/09 04:00 | |
| CADL | $9.66 | -1.63% | $9.70 | $9.76 | $9.45 | 888.5K | $9.61 | 10/09 04:00 | |
| ATI | $188.13 | -0.56% | $186.12 | $190.19 | $185.39 | 887.7K | $188.10 | 10/09 04:00 | |
| XOVR | $21.85 | -1.40% | $22.09 | $22.14 | $21.72 | 887.5K | $21.90 | 10/09 04:00 | |
| CDXS | $1.36 | -3.55% | $1.39 | $1.40 | $1.35 | 887.4K | $1.37 | 10/09 04:00 | |
| RH | $113.67 | -1.32% | $113.74 | $115.03 | $111.60 | 887.2K | $113.61 | 10/09 04:00 | |
| FUTU | $108.76 | -0.84% | $107.91 | $110.30 | $107.66 | 886.6K | $108.80 | 10/09 04:00 |