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 |
|---|---|---|---|---|---|---|---|---|---|
| QDTE | $29.31 | -1.94% | $29.67 | $29.70 | $29.17 | 885.2K | $29.41 | 10/09 04:00 | |
| FSP | $0.33 | +0.68% | $0.32 | $0.33 | $0.32 | 885.0K | $0.33 | 10/09 04:00 | |
| AVLN | $25.72 | +0.74% | $25.32 | $25.82 | $24.14 | 883.8K | $24.91 | 10/09 04:00 | |
| ENR | $21.44 | -0.46% | $21.31 | $21.61 | $21.11 | 883.5K | $21.44 | 10/09 04:00 | |
| SSB | $100.57 | +1.68% | $98.21 | $100.83 | $98.21 | 881.8K | $100.12 | 10/09 04:00 | |
| GRPN | $19.12 | +3.74% | $18.35 | $19.14 | $18.14 | 881.6K | $18.86 | 10/09 04:00 | |
| HFSI | $33.63 | +0.18% | $33.53 | $33.63 | $33.47 | 881.4K | $33.53 | 10/09 04:00 | |
| EIDO | $11.67 | -1.60% | $11.69 | $11.71 | $11.66 | 880.5K | $11.68 | 10/09 04:00 | |
| EUV | $25.50 | -3.74% | $25.93 | $26.45 | $25.21 | 880.0K | $25.71 | 10/09 04:00 | |
| CHRD | $142.34 | +4.62% | $139.21 | $142.44 | $138.95 | 879.7K | $141.78 | 10/09 04:00 | |
| OLOX | $0.92 | -7.54% | $0.92 | $0.98 | $0.89 | 879.2K | $0.93 | 10/09 04:00 | |
| GQGU | $26.57 | -1.48% | $26.83 | $26.94 | $26.47 | 878.7K | $26.68 | 10/09 04:00 | |
| PAAI | $1.14 | +10.68% | $1.05 | $1.17 | $1.03 | 878.6K | $1.12 | 10/09 04:00 | |
| CM | $108.18 | -0.14% | $107.52 | $108.94 | $107.08 | 878.6K | $108.14 | 10/09 04:00 | |
| VIST | $67.16 | +2.64% | $67.00 | $68.36 | $66.60 | 876.7K | $67.55 | 10/09 04:00 | |
| TIMB | $18.70 | -1.68% | $18.76 | $18.88 | $18.52 | 875.3K | $18.71 | 10/09 04:00 | |
| AAON | $85.95 | -1.35% | $86.22 | $88.07 | $84.24 | 873.8K | $86.14 | 10/09 04:00 | |
| OR | $34.18 | +0.77% | $33.75 | $34.46 | $33.59 | 873.8K | $34.14 | 10/09 04:00 | |
| UBSI | $45.70 | +0.79% | $45.20 | $45.89 | $45.04 | 873.0K | $45.59 | 10/09 04:00 | |
| ZWS | $46.24 | -0.52% | $46.16 | $46.75 | $45.61 | 872.9K | $46.23 | 10/09 04:00 | |
| VIVS | $0.18 | -7.47% | $0.19 | $0.19 | $0.17 | 872.7K | $0.18 | 10/09 04:00 | |
| FELG | $45.69 | -1.21% | $46.03 | $46.18 | $45.45 | 871.9K | $45.75 | 10/09 04:00 | |
| VIRT | $57.81 | -1.70% | $58.29 | $59.23 | $57.55 | 871.8K | $58.04 | 10/09 04:00 | |
| KPTI | $0.60 | -6.98% | $0.63 | $0.64 | $0.60 | 871.0K | $0.61 | 10/09 04:00 | |
| UMH | $15.10 | +0.47% | $14.99 | $15.11 | $14.83 | 870.7K | $15.04 | 10/09 04:00 | |
| LAMR | $145.70 | +1.72% | $143.38 | $146.18 | $142.69 | 870.5K | $144.98 | 10/09 04:00 | |
| ROP | $364.23 | +1.58% | $357.73 | $364.86 | $354.37 | 870.2K | $362.27 | 10/09 04:00 | |
| CHPT | $8.13 | -1.09% | $8.09 | $8.38 | $8.01 | 869.3K | $8.16 | 10/09 04:00 | |
| GOOGN | $49.06 | -0.61% | $49.77 | $49.91 | $48.95 | 868.9K | $49.15 | 10/09 04:00 | |
| SIMO | $261.89 | -8.36% | $279.10 | $283.35 | $258.01 | 868.6K | $266.66 | 10/09 04:00 | |
| HODL | $23.11 | -1.95% | $23.25 | $23.39 | $22.72 | 868.0K | $23.01 | 10/09 04:00 | |
| MH | $13.37 | +2.06% | $12.98 | $13.40 | $12.77 | 866.1K | $13.21 | 10/09 04:00 | |
| IYG | $91.07 | +0.71% | $89.89 | $91.23 | $89.89 | 865.8K | $90.97 | 10/09 04:00 | |
| QLYS | $193.86 | -0.46% | $194.94 | $201.79 | $187.21 | 865.8K | $195.55 | 10/09 04:00 | |
| SKYQ | $2.52 | +2.86% | $2.58 | $2.65 | $2.49 | 865.7K | $2.58 | 10/09 04:00 | |
| HRMY | $39.60 | +0.66% | $39.14 | $39.89 | $38.68 | 865.0K | $39.43 | 10/09 04:00 | |
| TWM | $24.23 | +0.04% | $24.47 | $24.77 | $24.20 | 865.0K | $24.44 | 10/09 04:00 | |
| SHYM | $21.31 | +0.47% | $21.20 | $21.33 | $21.17 | 863.9K | $21.27 | 10/09 04:00 | |
| AVGX | $39.38 | -8.59% | $41.67 | $42.35 | $38.75 | 862.8K | $40.79 | 10/09 04:00 | |
| PFS | $22.22 | +1.14% | $21.87 | $22.24 | $21.84 | 862.6K | $22.13 | 10/09 04:00 | |
| BC | $62.35 | -1.59% | $62.65 | $63.33 | $61.68 | 862.0K | $62.28 | 10/09 04:00 | |
| OPTT | $0.90 | -6.38% | $0.98 | $0.99 | $0.89 | 861.9K | $0.93 | 10/09 04:00 | |
| LVHI | $41.64 | +0.19% | $41.54 | $41.65 | $41.36 | 861.8K | $41.56 | 10/09 04:00 | |
| BUSE | $29.22 | +0.86% | $28.86 | $29.37 | $28.75 | 861.7K | $29.14 | 10/09 04:00 | |
| BLOX | $12.89 | -2.72% | $13.20 | $13.21 | $12.62 | 861.3K | $12.87 | 10/09 04:00 | |
| DXYZ | $30.50 | -2.12% | $31.00 | $31.26 | $30.50 | 860.9K | $30.88 | 10/09 04:00 | |
| NUE | $246.14 | -0.12% | $245.13 | $249.03 | $244.90 | 860.8K | $246.69 | 10/09 04:00 | |
| JDST | $26.55 | -3.17% | $27.55 | $27.58 | $26.20 | 860.8K | $26.79 | 10/09 04:00 | |
| PJT | $135.80 | -1.32% | $137.95 | $137.95 | $133.20 | 860.7K | $135.65 | 10/09 04:00 | |
| AIRR | $104.14 | -0.33% | $103.84 | $104.95 | $102.67 | 860.2K | $103.78 | 10/09 04:00 |