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 |
|---|---|---|---|---|---|---|---|---|---|
| ASLE | $4.92 | +1.65% | $4.83 | $5.05 | $4.82 | 726.8K | $4.94 | 10/09 04:00 | |
| BACC | $10.44 | -0.10% | $10.45 | $10.46 | $10.43 | 726.3K | $10.45 | 10/09 04:00 | |
| TOPT | $35.36 | -1.17% | $35.67 | $35.67 | $35.22 | 725.1K | $35.45 | 10/09 04:00 | |
| BABX | $15.64 | -2.16% | $16.31 | $16.70 | $15.35 | 724.8K | $15.86 | 10/09 04:00 | |
| GSAT | $83.22 | -0.54% | $83.44 | $83.54 | $82.97 | 724.0K | $83.23 | 10/09 04:00 | |
| HSLV | $4.74 | -1.25% | $4.79 | $4.92 | $4.68 | 723.8K | $4.77 | 10/09 04:00 | |
| AVNT | $40.98 | -0.05% | $40.60 | $41.11 | $40.30 | 722.9K | $40.87 | 10/09 04:00 | |
| SMRT | $1.16 | -0.85% | $1.17 | $1.18 | $1.16 | 722.9K | $1.16 | 10/09 04:00 | |
| IGR | $11.07 | -0.18% | $11.05 | $11.08 | $10.84 | 722.8K | $10.94 | 10/09 04:00 | |
| RDNT | $68.21 | -0.58% | $68.16 | $68.50 | $66.23 | 722.3K | $67.70 | 10/09 04:00 | |
| MSI | $447.12 | -0.27% | $444.76 | $450.65 | $443.12 | 722.2K | $446.88 | 10/09 04:00 | |
| ARDT | $11.07 | +1.75% | $10.92 | $11.13 | $10.71 | 722.1K | $10.98 | 10/09 04:00 | |
| SOS | $0.31 | +1.32% | $0.29 | $0.31 | $0.27 | 721.5K | $0.29 | 10/09 04:00 | |
| WRAP | $1.47 | -8.70% | $1.58 | $1.58 | $1.40 | 721.4K | $1.46 | 10/09 04:00 | |
| NKTX | $2.22 | -2.20% | $2.25 | $2.26 | $2.16 | 721.2K | $2.21 | 10/09 04:00 | |
| MX | $3.16 | -2.47% | $3.20 | $3.23 | $3.09 | 720.9K | $3.16 | 10/09 04:00 | |
| FLCG | $36.10 | -0.99% | $36.43 | $36.43 | $35.97 | 720.8K | $36.29 | 10/09 04:00 | |
| MUST | $19.20 | +0.89% | $19.06 | $19.24 | $18.95 | 720.7K | $19.11 | 10/09 04:00 | |
| SDRL | $45.62 | +2.15% | $45.34 | $46.60 | $44.86 | 720.2K | $45.52 | 10/09 04:00 | |
| SPRO | $1.14 | -2.56% | $1.20 | $1.22 | $1.13 | 719.8K | $1.16 | 10/09 04:00 | |
| JXN | $133.06 | +2.12% | $129.81 | $133.82 | $129.66 | 719.6K | $132.47 | 10/09 04:00 | |
| URBN | $80.96 | +1.52% | $79.70 | $81.37 | $79.18 | 718.3K | $80.65 | 10/09 04:00 | |
| CLPT | $10.49 | -1.59% | $10.56 | $10.56 | $10.18 | 718.0K | $10.43 | 10/09 04:00 | |
| YEXT | $6.82 | +3.02% | $6.64 | $6.85 | $6.61 | 717.9K | $6.77 | 10/09 04:00 | |
| REAX | $17.08 | +4.85% | $16.19 | $17.13 | $15.70 | 717.7K | $16.68 | 10/09 04:00 | |
| MCK | $930.25 | +2.19% | $906.65 | $938.51 | $906.65 | 715.7K | $926.38 | 10/09 04:00 | |
| IWMI | $49.01 | 0.00% | $48.86 | $49.03 | $48.57 | 715.6K | $48.84 | 10/09 04:00 | |
| IDEF | $30.70 | -0.90% | $30.69 | $30.92 | $30.57 | 714.9K | $30.71 | 10/09 04:00 | |
| YLD | $18.32 | +0.11% | $18.32 | $18.33 | $18.26 | 713.8K | $18.28 | 10/09 04:00 | |
| FLXR | $37.85 | +0.16% | $37.80 | $37.87 | $37.73 | 713.6K | $37.80 | 10/09 04:00 | |
| XTEN | $42.39 | +0.66% | $42.11 | $42.41 | $42.06 | 713.1K | $42.23 | 10/09 04:00 | |
| IRIX | $0.90 | +2.24% | $0.83 | $0.95 | $0.79 | 712.5K | $0.86 | 10/09 04:00 | |
| PCTY | $153.02 | +3.38% | $148.10 | $153.15 | $148.10 | 712.3K | $152.17 | 10/09 04:00 | |
| IVE | $232.18 | +0.61% | $230.30 | $232.30 | $230.17 | 712.3K | $231.33 | 10/09 04:00 | |
| UNHG | $17.33 | -2.92% | $17.75 | $17.86 | $17.17 | 711.8K | $17.44 | 10/09 04:00 | |
| SQM | $64.52 | -0.14% | $64.16 | $64.95 | $64.10 | 711.4K | $64.54 | 10/09 04:00 | |
| CD | $10.91 | +7.49% | $9.95 | $12.61 | $9.08 | 709.8K | $11.22 | 10/09 04:00 | |
| IEP | $6.64 | -0.15% | $6.60 | $6.69 | $6.60 | 709.1K | $6.65 | 10/09 04:00 | |
| HBNC | $19.50 | +1.14% | $19.28 | $19.60 | $19.14 | 708.2K | $19.44 | 10/09 04:00 | |
| GDXY | $9.83 | +0.20% | $9.72 | $9.89 | $9.70 | 708.0K | $9.80 | 10/09 04:00 | |
| IBDS | $24.08 | 0.00% | $24.07 | $24.11 | $24.06 | 707.7K | $24.08 | 10/09 04:00 | |
| MNTK | $2.74 | +3.01% | $2.65 | $2.77 | $2.63 | 707.6K | $2.73 | 10/09 04:00 | |
| VTS | $17.17 | +0.82% | $17.27 | $17.30 | $17.06 | 706.6K | $17.17 | 10/09 04:00 | |
| MRX | $71.17 | -0.99% | $71.23 | $72.36 | $70.15 | 706.3K | $71.04 | 10/09 04:00 | |
| TRNO | $64.48 | +1.80% | $63.81 | $64.65 | $63.32 | 706.1K | $64.31 | 10/09 04:00 | |
| BSCU | $16.22 | +0.15% | $16.20 | $16.22 | $16.17 | 705.0K | $16.21 | 10/09 04:00 | |
| NMIH | $40.61 | +2.71% | $39.33 | $40.73 | $39.16 | 704.9K | $40.41 | 10/09 04:00 | |
| LSTA | $1.20 | +2.56% | $1.22 | $1.31 | $1.13 | 704.8K | $1.23 | 10/09 04:00 | |
| IWB | $422.52 | -0.39% | $422.89 | $424.15 | $420.69 | 704.4K | $422.47 | 10/09 04:00 | |
| MLM | $481.57 | +0.53% | $473.72 | $483.49 | $472.01 | 704.3K | $478.28 | 10/09 04:00 |