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 |
|---|---|---|---|---|---|---|---|---|---|
| MAIA | $1.15 | -2.54% | $1.15 | $1.16 | $1.13 | 677.1K | $1.15 | 10/09 04:00 | |
| HIMZ | $24.17 | -10.22% | $26.59 | $27.00 | $23.16 | 676.3K | $24.50 | 10/09 04:00 | |
| SIGA | $3.28 | +0.61% | $3.23 | $3.33 | $3.15 | 676.3K | $3.27 | 10/09 04:00 | |
| PRAX | $263.55 | -5.20% | $273.74 | $273.96 | $260.07 | 675.6K | $265.09 | 10/09 04:00 | |
| VJET | $1.01 | +8.06% | $0.92 | $1.05 | $0.91 | 675.6K | $0.98 | 10/09 04:00 | |
| DSGN | $11.49 | -1.71% | $11.55 | $11.83 | $11.14 | 674.8K | $11.41 | 10/09 04:00 | |
| CIIT | $2.87 | +19.84% | $2.35 | $2.99 | $2.22 | 674.2K | $2.74 | 10/09 04:00 | |
| SCATW | $0.03 | — | $0.04 | $0.04 | $0.02 | 673.5K | $0.03 | 10/09 04:00 | |
| GFUZ | $8.71 | +14.61% | $8.65 | $8.95 | $8.08 | 673.5K | $8.61 | 10/09 04:00 | |
| TNL | $62.61 | -0.46% | $61.98 | $63.41 | $61.98 | 673.1K | $62.67 | 10/09 04:00 | |
| SBGI | $13.14 | +0.69% | $13.01 | $13.38 | $12.95 | 672.6K | $13.16 | 10/09 04:00 | |
| EVER | $20.74 | +6.96% | $19.39 | $20.78 | $19.39 | 672.1K | $20.26 | 10/09 04:00 | |
| PLAB | $29.71 | -1.33% | $29.51 | $30.37 | $29.29 | 672.1K | $29.75 | 10/09 04:00 | |
| RPC | $7.98 | +0.88% | $7.87 | $8.01 | $7.73 | 671.8K | $7.92 | 10/09 04:00 | |
| PRDO | $33.43 | +3.85% | $32.23 | $33.60 | $32.23 | 671.3K | $33.25 | 10/09 04:00 | |
| HOVR | $1.53 | -4.38% | $1.60 | $1.60 | $1.51 | 671.0K | $1.55 | 10/09 04:00 | |
| FLL | $1.22 | -3.17% | $1.26 | $1.30 | $1.15 | 671.0K | $1.22 | 10/09 04:00 | |
| VHUB | $0.40 | -14.02% | $0.53 | $0.53 | $0.39 | 670.3K | $0.45 | 10/09 04:00 | |
| KFY | $72.93 | +3.40% | $70.85 | $73.16 | $70.46 | 670.3K | $72.53 | 10/09 04:00 | |
| CPAY | $402.08 | -0.09% | $401.97 | $403.76 | $393.37 | 670.0K | $400.23 | 10/09 04:00 | |
| FTHM | $0.22 | +2.27% | $0.22 | $0.23 | $0.21 | 669.8K | $0.22 | 10/09 04:00 | |
| LLYX | $24.83 | -3.31% | $25.61 | $25.61 | $23.18 | 669.0K | $24.06 | 10/09 04:00 | |
| ALVO | $5.67 | -3.08% | $5.83 | $5.83 | $5.61 | 668.9K | $5.70 | 10/09 04:00 | |
| IYJ | $155.70 | +0.37% | $154.24 | $155.78 | $154.24 | 668.8K | $155.23 | 10/09 04:00 | |
| CAPS | $0.14 | +0.57% | $0.14 | $0.14 | $0.13 | 668.5K | $0.14 | 10/09 04:00 | |
| IRTC | $102.60 | -2.28% | $104.41 | $104.41 | $100.70 | 668.3K | $102.06 | 10/09 04:00 | |
| CURI | $2.94 | -0.34% | $2.93 | $2.99 | $2.92 | 667.9K | $2.94 | 10/09 04:00 | |
| PAYC | $229.90 | +2.83% | $223.61 | $230.46 | $222.74 | 666.6K | $228.01 | 10/09 04:00 | |
| DIHP | $33.69 | +0.12% | $33.54 | $33.74 | $33.51 | 666.6K | $33.65 | 10/09 04:00 | |
| CBSH | $54.61 | +1.30% | $53.91 | $54.76 | $53.65 | 665.5K | $54.46 | 10/09 04:00 | |
| OSTX | $1.62 | +4.52% | $1.55 | $1.68 | $1.54 | 664.8K | $1.61 | 10/09 04:00 | |
| DOV | $188.96 | +0.36% | $187.11 | $189.60 | $186.65 | 664.6K | $188.56 | 10/09 04:00 | |
| HXL | $85.13 | +1.47% | $83.48 | $85.31 | $83.12 | 664.6K | $84.68 | 10/09 04:00 | |
| MIRM | $81.35 | +0.88% | $80.31 | $82.20 | $78.63 | 664.3K | $80.79 | 10/09 04:00 | |
| IX | $36.69 | -0.41% | $36.70 | $36.72 | $36.20 | 664.2K | $36.65 | 10/09 04:00 | |
| BBDC | $8.53 | +0.59% | $8.41 | $8.61 | $8.41 | 664.2K | $8.54 | 10/09 04:00 | |
| SKE | $31.41 | +3.09% | $30.50 | $31.51 | $30.40 | 664.1K | $31.21 | 10/09 04:00 | |
| SPSC | $83.32 | +2.86% | $81.15 | $83.58 | $80.59 | 663.6K | $82.72 | 10/09 04:00 | |
| KALA | $0.30 | -17.61% | $0.35 | $0.35 | $0.29 | 662.5K | $0.31 | 10/09 04:00 | |
| BKAG | $40.01 | +0.40% | $39.82 | $40.01 | $39.81 | 662.4K | $39.91 | 10/09 04:00 | |
| CGBD | $10.54 | +1.35% | $10.35 | $10.60 | $10.35 | 661.5K | $10.51 | 10/09 04:00 | |
| WCMI | $18.85 | -0.74% | $18.84 | $18.88 | $18.73 | 660.5K | $18.82 | 10/09 04:00 | |
| SWMR | $13.13 | -6.68% | $13.84 | $14.00 | $13.06 | 659.5K | $13.49 | 10/09 04:00 | |
| WHD | $63.22 | +0.19% | $63.82 | $63.82 | $62.71 | 659.1K | $63.26 | 10/09 04:00 | |
| EQIX | $1,011.16 | -2.00% | $1,027.22 | $1,027.22 | $995.13 | 658.7K | $1,009.26 | 10/09 04:00 | |
| HYLS | $39.46 | +0.20% | $39.38 | $39.46 | $39.32 | 658.4K | $39.41 | 10/09 04:00 | |
| TSSI | $9.97 | -3.58% | $10.11 | $10.27 | $9.80 | 657.1K | $10.00 | 10/09 04:00 | |
| CAIE | $26.72 | -0.63% | $26.75 | $26.85 | $26.62 | 656.2K | $26.76 | 10/09 04:00 | |
| SKWD | $59.31 | +3.20% | $57.46 | $60.02 | $57.07 | 655.5K | $59.07 | 10/09 04:00 | |
| CXT | $48.18 | +0.04% | $47.77 | $48.48 | $47.31 | 655.4K | $48.02 | 10/09 04:00 |