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 |
|---|---|---|---|---|---|---|---|---|---|
| BIP | $36.89 | -1.50% | $37.50 | $37.54 | $36.53 | 704.1K | $36.91 | 10/09 04:00 | |
| BTAL | $12.25 | +2.08% | $12.09 | $12.29 | $12.09 | 704.1K | $12.21 | 10/09 04:00 | |
| EFOR | $35.93 | +2.92% | $35.27 | $36.10 | $33.89 | 704.0K | $35.50 | 10/09 04:00 | |
| LH | $314.20 | +0.71% | $312.34 | $315.48 | $309.04 | 703.7K | $313.59 | 10/09 04:00 | |
| IBTO | $23.02 | +0.24% | $22.93 | $23.03 | $22.91 | 702.5K | $22.98 | 10/09 04:00 | |
| TECL | $238.72 | -5.45% | $246.32 | $251.60 | $233.55 | 702.1K | $241.71 | 10/09 04:00 | |
| USBC | $0.50 | -7.28% | $0.55 | $0.55 | $0.49 | 701.4K | $0.51 | 10/09 04:00 | |
| OMAH | $17.82 | +1.02% | $17.66 | $17.83 | $17.64 | 701.3K | $17.75 | 10/09 04:00 | |
| AVDV | $107.72 | -0.31% | $107.00 | $107.73 | $106.88 | 700.3K | $107.42 | 10/09 04:00 | |
| PWRD | $106.44 | -1.09% | $106.75 | $107.79 | $105.59 | 699.4K | $106.44 | 10/09 04:00 | |
| SPIP | $24.46 | +0.33% | $24.40 | $24.49 | $24.37 | 698.7K | $24.42 | 10/09 04:00 | |
| AN | $157.07 | +0.55% | $156.26 | $158.57 | $154.33 | 698.5K | $156.83 | 10/09 04:00 | |
| TDAQ | $27.52 | -1.61% | $27.81 | $27.92 | $27.40 | 698.4K | $27.67 | 10/09 04:00 | |
| DIVO | $47.13 | +0.32% | $46.93 | $47.14 | $46.91 | 698.1K | $47.03 | 10/09 04:00 | |
| ONT | $13.71 | -3.59% | $14.06 | $14.06 | $13.18 | 697.7K | $13.60 | 10/09 04:00 | |
| PFAI | $4.23 | -16.57% | $4.30 | $4.64 | $3.56 | 697.5K | $4.15 | 10/09 04:00 | |
| TCAF | $43.20 | -0.58% | $43.36 | $43.36 | $43.03 | 697.0K | $43.17 | 10/09 04:00 | |
| OPRT | $8.66 | +3.96% | $8.21 | $8.67 | $8.21 | 696.9K | $8.56 | 10/09 04:00 | |
| IDXX | $513.14 | +1.28% | $506.67 | $514.51 | $506.12 | 696.7K | $511.46 | 10/09 04:00 | |
| MEOH | $62.04 | +2.70% | $62.05 | $62.82 | $61.21 | 695.9K | $61.98 | 10/09 04:00 | |
| DFAS | $78.10 | +0.23% | $77.53 | $78.22 | $77.31 | 695.7K | $77.90 | 10/09 04:00 | |
| PHR | $10.66 | +1.52% | $10.49 | $10.67 | $10.37 | 695.2K | $10.59 | 10/09 04:00 | |
| IGOV | $39.73 | +0.08% | $39.49 | $39.77 | $39.48 | 693.8K | $39.60 | 10/09 04:00 | |
| PAL | $3.51 | +2.63% | $3.39 | $3.54 | $3.31 | 692.7K | $3.47 | 10/09 04:00 | |
| STOK | $23.95 | -1.40% | $24.04 | $24.29 | $23.65 | 692.3K | $23.97 | 10/09 04:00 | |
| EVMN | $6.41 | +3.05% | $6.18 | $6.44 | $6.02 | 692.0K | $6.31 | 10/09 04:00 | |
| ROCK | $37.48 | -2.47% | $38.00 | $38.65 | $37.06 | 691.3K | $37.60 | 10/09 04:00 | |
| UWM | $56.45 | -0.14% | $55.93 | $56.55 | $55.24 | 691.1K | $56.13 | 10/09 04:00 | |
| SIGI | $85.13 | +1.57% | $83.72 | $85.47 | $83.35 | 690.6K | $84.97 | 10/09 04:00 | |
| TK | $15.37 | +4.34% | $14.89 | $15.39 | $14.89 | 689.0K | $15.28 | 10/09 04:00 | |
| MPLX | $57.32 | +0.47% | $57.46 | $57.54 | $57.12 | 688.8K | $57.35 | 10/09 04:00 | |
| CRS | $387.10 | -1.04% | $384.84 | $391.02 | $379.94 | 688.1K | $385.64 | 10/09 04:00 | |
| OXM | $25.48 | +1.23% | $25.00 | $25.73 | $24.63 | 687.7K | $25.43 | 10/09 04:00 | |
| TOWN | $35.27 | +0.83% | $34.98 | $35.37 | $34.59 | 687.4K | $35.09 | 10/09 04:00 | |
| AAC.U | $10.10 | +0.10% | $10.05 | $10.10 | $10.05 | 686.9K | $10.05 | 10/09 04:00 | |
| FMST | $0.64 | +13.39% | $0.57 | $0.67 | $0.55 | 685.1K | $0.63 | 10/09 04:00 | |
| IBIO | $0.92 | -8.91% | $1.00 | $1.00 | $0.90 | 685.1K | $0.94 | 10/09 04:00 | |
| GGOV | $49.72 | +0.26% | $49.75 | $49.75 | $49.37 | 684.9K | $49.65 | 10/09 04:00 | |
| SUPN | $42.14 | -2.11% | $42.41 | $43.41 | $41.14 | 684.2K | $42.05 | 10/09 04:00 | |
| GLNK | $11.07 | -6.35% | $11.47 | $11.55 | $10.73 | 683.9K | $11.14 | 10/09 04:00 | |
| SRZN | $27.97 | +11.23% | $25.00 | $28.85 | $23.54 | 682.5K | $26.97 | 10/09 04:00 | |
| ODD | $19.55 | +2.14% | $18.82 | $19.61 | $18.79 | 681.9K | $19.21 | 10/09 04:00 | |
| TSMX | $90.50 | -6.10% | $93.96 | $95.80 | $88.35 | 681.9K | $92.31 | 10/09 04:00 | |
| KTB | $66.34 | +2.06% | $64.22 | $66.43 | $63.93 | 681.8K | $65.83 | 10/09 04:00 | |
| PTRB | $39.57 | +0.27% | $39.43 | $39.59 | $39.39 | 681.7K | $39.52 | 10/09 04:00 | |
| TLS | $4.37 | +1.39% | $4.34 | $4.40 | $4.29 | 681.6K | $4.37 | 10/09 04:00 | |
| PROP | $0.41 | +0.34% | $0.40 | $0.41 | $0.39 | 680.9K | $0.40 | 10/09 04:00 | |
| FLKR | $57.99 | -3.94% | $59.07 | $59.10 | $57.25 | 680.0K | $58.02 | 10/09 04:00 | |
| CDRE | $24.83 | -0.56% | $24.84 | $25.00 | $24.42 | 679.4K | $24.72 | 10/09 04:00 | |
| ARCT | $12.87 | +0.82% | $12.60 | $12.96 | $12.03 | 678.1K | $12.74 | 10/09 04:00 |