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 |
|---|---|---|---|---|---|---|---|---|---|
| UUUG | $2.09 | -6.30% | $2.14 | $2.19 | $1.99 | 754.1K | $2.09 | 10/09 04:00 | |
| CRCT | $6.40 | +0.63% | $6.30 | $6.49 | $6.30 | 754.0K | $6.41 | 10/09 04:00 | |
| MAMA | $13.40 | +4.20% | $12.90 | $13.45 | $12.70 | 754.0K | $13.29 | 10/09 04:00 | |
| PAYS | $14.96 | +0.07% | $14.85 | $15.09 | $14.64 | 753.5K | $14.95 | 10/09 04:00 | |
| ARXS | $46.77 | -0.60% | $46.75 | $47.12 | $46.08 | 753.5K | $46.66 | 10/09 04:00 | |
| CCK | $108.88 | +1.66% | $106.64 | $109.01 | $106.64 | 752.8K | $108.36 | 10/09 04:00 | |
| NOVT | $136.33 | -5.09% | $141.52 | $141.52 | $133.63 | 752.6K | $136.44 | 10/09 04:00 | |
| RECS | $45.75 | +0.11% | $45.60 | $45.77 | $45.52 | 751.9K | $45.67 | 10/09 04:00 | |
| CGUS | $45.10 | -0.66% | $45.22 | $45.33 | $44.91 | 751.6K | $45.15 | 10/09 04:00 | |
| OII | $44.58 | +2.01% | $44.16 | $44.94 | $43.67 | 750.9K | $44.56 | 10/09 04:00 | |
| LXP | $61.01 | +0.08% | $60.98 | $61.03 | $60.95 | 750.9K | $61.00 | 10/09 04:00 | |
| ALMU | $11.93 | -7.52% | $12.71 | $12.71 | $11.71 | 750.4K | $12.05 | 10/09 04:00 | |
| TRON | $1.24 | -3.13% | $1.27 | $1.29 | $1.22 | 750.3K | $1.24 | 10/09 04:00 | |
| ORGO | $1.28 | -3.03% | $1.29 | $1.31 | $1.25 | 750.0K | $1.27 | 10/09 04:00 | |
| ELVA | $5.79 | -9.11% | $6.24 | $6.25 | $5.77 | 749.7K | $5.94 | 10/09 04:00 | |
| SPNT | $25.03 | +1.67% | $24.66 | $25.31 | $24.53 | 749.2K | $25.01 | 10/09 04:00 | |
| VCEL | $40.05 | -1.69% | $40.53 | $40.94 | $39.81 | 749.1K | $40.17 | 10/09 04:00 | |
| VYMI | $100.06 | -0.17% | $99.67 | $100.09 | $99.37 | 748.9K | $99.82 | 10/09 04:00 | |
| BAER | $0.61 | -4.55% | $0.66 | $0.67 | $0.59 | 748.6K | $0.61 | 10/09 04:00 | |
| MNSO | $9.07 | +1.45% | $9.05 | $9.07 | $8.91 | 748.0K | $9.00 | 10/09 04:00 | |
| DUST | $40.86 | -2.81% | $42.03 | $42.46 | $40.42 | 746.7K | $41.25 | 10/09 04:00 | |
| VCTR | $111.72 | -0.12% | $111.10 | $113.00 | $110.41 | 746.4K | $111.76 | 10/09 04:00 | |
| SEPN | $36.90 | +2.50% | $35.47 | $37.09 | $34.66 | 745.4K | $36.08 | 10/09 04:00 | |
| NJR | $51.01 | +0.10% | $50.97 | $51.34 | $50.76 | 745.1K | $51.05 | 10/09 04:00 | |
| WD | $34.39 | +1.27% | $34.19 | $34.60 | $33.11 | 744.2K | $34.15 | 10/09 04:00 | |
| WAB | $280.80 | -0.58% | $280.00 | $281.87 | $275.13 | 744.1K | $279.33 | 10/09 04:00 | |
| EXG | $9.36 | +0.21% | $9.38 | $9.42 | $9.35 | 743.4K | $9.38 | 10/09 04:00 | |
| LTRX | $6.83 | -5.27% | $7.13 | $7.22 | $6.77 | 741.9K | $6.92 | 10/09 04:00 | |
| APPX | $9.96 | -0.80% | $9.78 | $9.97 | $9.33 | 740.3K | $9.72 | 10/09 04:00 | |
| PFLT | $6.68 | +0.30% | $6.65 | $6.73 | $6.60 | 739.6K | $6.66 | 10/09 04:00 | |
| OSBC | $24.86 | +0.81% | $24.65 | $24.97 | $24.46 | 735.7K | $24.79 | 10/09 04:00 | |
| PFXF | $17.57 | -0.68% | $17.67 | $17.67 | $17.51 | 735.5K | $17.58 | 10/09 04:00 | |
| WGS | $67.73 | -1.17% | $67.41 | $67.94 | $64.50 | 734.8K | $66.81 | 10/09 04:00 | |
| POWI | $49.89 | -2.94% | $50.54 | $50.63 | $48.89 | 734.6K | $49.80 | 10/09 04:00 | |
| SAFE | $12.10 | +0.67% | $12.02 | $12.16 | $11.90 | 734.4K | $12.08 | 10/09 04:00 | |
| KSCP | $0.65 | -4.68% | $0.69 | $0.69 | $0.64 | 734.1K | $0.66 | 10/09 04:00 | |
| VAL | $83.96 | +2.58% | $82.42 | $84.92 | $82.42 | 733.7K | $84.21 | 10/09 04:00 | |
| INTF | $41.10 | -0.19% | $40.95 | $41.11 | $40.81 | 733.3K | $41.00 | 10/09 04:00 | |
| ENS | $179.31 | -1.74% | $180.11 | $182.99 | $177.63 | 733.2K | $179.74 | 10/09 04:00 | |
| AMCX | $10.94 | +1.86% | $10.76 | $10.97 | $10.67 | 732.9K | $10.88 | 10/09 04:00 | |
| CGSD | $25.34 | 0.00% | $25.32 | $25.35 | $25.30 | 732.3K | $25.33 | 10/09 04:00 | |
| MUX | $17.32 | +1.41% | $16.97 | $17.36 | $16.93 | 731.9K | $17.23 | 10/09 04:00 | |
| DFLV | $40.77 | +0.59% | $40.47 | $40.80 | $40.41 | 730.8K | $40.63 | 10/09 04:00 | |
| MD | $26.24 | +1.59% | $25.70 | $26.35 | $25.54 | 730.0K | $26.18 | 10/09 04:00 | |
| DUOL | $151.22 | -0.33% | $151.72 | $152.18 | $149.59 | 729.6K | $151.12 | 10/09 04:00 | |
| NUGT | $143.22 | +2.67% | $139.33 | $144.78 | $138.12 | 729.0K | $142.10 | 10/09 04:00 | |
| GSIE | $45.44 | -0.24% | $45.27 | $45.47 | $45.13 | 728.9K | $45.37 | 10/09 04:00 | |
| POWL | $189.27 | -4.28% | $193.98 | $197.51 | $187.40 | 728.9K | $191.38 | 10/09 04:00 | |
| XSVN | $44.75 | +0.43% | $44.56 | $44.76 | $44.49 | 728.3K | $44.62 | 10/09 04:00 | |
| PRGS | $38.28 | +2.88% | $37.16 | $38.42 | $36.77 | 727.1K | $38.00 | 10/09 04:00 |