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 |
|---|---|---|---|---|---|---|---|---|---|
| OXSQ | $1.28 | +1.59% | $1.26 | $1.28 | $1.25 | 830.3K | $1.27 | 10/09 04:00 | |
| ACCO | $4.46 | +0.90% | $4.40 | $4.48 | $4.36 | 830.2K | $4.45 | 10/09 04:00 | |
| COWZ | $68.87 | +1.70% | $67.84 | $68.89 | $67.78 | 830.1K | $68.42 | 10/09 04:00 | |
| TFSL | $16.19 | +0.43% | $16.08 | $16.25 | $15.92 | 829.7K | $16.14 | 10/09 04:00 | |
| SSP | $2.89 | +1.76% | $2.84 | $2.98 | $2.76 | 829.5K | $2.88 | 10/09 04:00 | |
| NXAT | $0.63 | -9.44% | $0.67 | $0.69 | $0.60 | 828.5K | $0.64 | 10/09 04:00 | |
| IEX | $231.75 | -0.50% | $232.06 | $233.81 | $228.92 | 828.3K | $230.97 | 10/09 04:00 | |
| ORA | $88.64 | -1.48% | $89.02 | $89.58 | $87.42 | 827.6K | $88.48 | 10/09 04:00 | |
| CGIC | $35.52 | -0.84% | $35.54 | $35.66 | $35.35 | 826.7K | $35.47 | 10/09 04:00 | |
| GMUB | $48.72 | -0.06% | $48.72 | $48.75 | $48.54 | 826.4K | $48.68 | 10/09 04:00 | |
| VNRX | $0.22 | -2.92% | $0.23 | $0.23 | $0.22 | 825.5K | $0.22 | 10/09 04:00 | |
| DAAQ | $10.47 | 0.00% | $10.51 | $10.51 | $10.47 | 825.2K | $10.49 | 10/09 04:00 | |
| FLUX | $0.46 | -7.62% | $0.48 | $0.49 | $0.45 | 825.0K | $0.47 | 10/09 04:00 | |
| SATA | $98.82 | -0.60% | $99.54 | $99.75 | $98.75 | 824.7K | $99.18 | 10/09 04:00 | |
| TYL | $331.15 | -0.36% | $326.83 | $332.37 | $324.70 | 822.7K | $329.36 | 10/09 04:00 | |
| IYF | $127.32 | +0.94% | $125.51 | $127.58 | $125.51 | 820.7K | $126.77 | 10/09 04:00 | |
| ATKR | $94.84 | -0.01% | $94.85 | $94.90 | $94.80 | 819.6K | $94.87 | 10/09 04:00 | |
| PFSA | $1.49 | -0.67% | $1.53 | $1.65 | $1.45 | 819.0K | $1.52 | 10/09 04:00 | |
| GWRE | $164.78 | +0.49% | $167.25 | $167.25 | $161.33 | 818.3K | $163.94 | 10/09 04:00 | |
| IDA | $134.08 | +1.54% | $132.06 | $134.36 | $131.53 | 817.9K | $133.78 | 10/09 04:00 | |
| DFSD | $46.68 | +0.06% | $46.61 | $46.70 | $46.59 | 817.9K | $46.65 | 10/09 04:00 | |
| TWI | $6.82 | -0.44% | $6.77 | $6.86 | $6.63 | 817.4K | $6.78 | 10/09 04:00 | |
| TOTL | $37.41 | +0.19% | $37.29 | $37.44 | $37.27 | 816.4K | $37.39 | 10/09 04:00 | |
| DD | $132.48 | +1.07% | $129.39 | $132.64 | $129.39 | 816.4K | $131.37 | 10/09 04:00 | |
| MNRO | $13.74 | +0.73% | $13.45 | $13.83 | $13.24 | 816.1K | $13.65 | 10/09 04:00 | |
| TYGO | $0.89 | -1.64% | $0.92 | $0.92 | $0.88 | 815.6K | $0.90 | 10/09 04:00 | |
| ANVS | $1.17 | -3.31% | $1.21 | $1.21 | $1.14 | 815.4K | $1.16 | 10/09 04:00 | |
| TRIN | $17.16 | +0.47% | $17.08 | $17.23 | $17.02 | 815.2K | $17.13 | 10/09 04:00 | |
| BMO | $160.70 | -0.65% | $160.01 | $162.14 | $159.56 | 813.8K | $160.61 | 10/09 04:00 | |
| ARKO | $4.12 | -2.60% | $4.22 | $4.30 | $4.11 | 813.1K | $4.16 | 10/09 04:00 | |
| CSHI | $49.77 | +0.02% | $49.77 | $49.79 | $49.77 | 813.1K | $49.78 | 10/09 04:00 | |
| WB | $6.44 | -0.62% | $6.46 | $6.46 | $6.38 | 812.5K | $6.42 | 10/09 04:00 | |
| DFGR | $26.84 | +0.41% | $26.72 | $26.87 | $26.53 | 811.8K | $26.77 | 10/09 04:00 | |
| DUOT | $7.80 | -8.88% | $8.39 | $8.53 | $7.71 | 809.9K | $7.93 | 10/09 04:00 | |
| WIX | $74.13 | +1.59% | $73.40 | $75.05 | $72.46 | 809.3K | $73.99 | 10/09 04:00 | |
| IONL | $12.19 | -9.17% | $13.60 | $13.70 | $11.75 | 808.2K | $12.68 | 10/09 04:00 | |
| WGMI | $40.23 | -6.40% | $42.25 | $42.29 | $39.34 | 807.6K | $40.38 | 10/09 04:00 | |
| GIII | $26.77 | -0.67% | $26.72 | $27.09 | $26.54 | 807.3K | $26.81 | 10/09 04:00 | |
| OPFI | $6.09 | +0.50% | $6.02 | $6.13 | $5.96 | 807.3K | $6.08 | 10/09 04:00 | |
| TKR | $114.34 | -0.50% | $113.95 | $115.72 | $113.62 | 805.7K | $114.58 | 10/09 04:00 | |
| LABU | $223.00 | -2.09% | $221.88 | $224.85 | $208.28 | 804.9K | $216.75 | 10/09 04:00 | |
| LZB | $29.55 | -0.30% | $29.30 | $29.66 | $29.03 | 804.3K | $29.49 | 10/09 04:00 | |
| DPRO | $4.57 | -2.77% | $4.74 | $4.74 | $4.55 | 804.2K | $4.60 | 10/09 04:00 | |
| FVD | $47.60 | +1.08% | $47.05 | $47.67 | $47.01 | 803.5K | $47.46 | 10/09 04:00 | |
| EOSU | $3.56 | -20.89% | $4.42 | $4.44 | $3.40 | 801.6K | $3.76 | 10/09 04:00 | |
| NHP | $15.19 | -1.30% | $15.32 | $15.53 | $15.15 | 801.3K | $15.31 | 10/09 04:00 | |
| HMOP | $36.87 | +0.08% | $36.93 | $36.93 | $36.70 | 801.1K | $36.86 | 10/09 04:00 | |
| MAN | $54.36 | +2.82% | $52.87 | $54.43 | $52.45 | 800.0K | $53.97 | 10/09 04:00 | |
| DEC | $14.10 | +0.50% | $14.24 | $14.30 | $14.04 | 797.8K | $14.14 | 10/09 04:00 | |
| MOMO | $4.68 | -1.68% | $4.75 | $4.78 | $4.66 | 797.7K | $4.69 | 10/09 04:00 |