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 |
|---|---|---|---|---|---|---|---|---|---|
| DLX | $23.05 | +3.04% | $22.64 | $23.20 | $22.26 | 654.1K | $22.89 | 10/09 04:00 | |
| SSYS | $8.05 | -2.31% | $8.15 | $8.18 | $7.99 | 653.9K | $8.06 | 10/09 04:00 | |
| SWX | $83.51 | +1.25% | $82.52 | $83.64 | $81.94 | 653.6K | $83.11 | 10/09 04:00 | |
| KTUP | $3.93 | -0.25% | $3.96 | $4.09 | $3.88 | 653.3K | $3.96 | 10/09 04:00 | |
| PMBS | $46.24 | +0.42% | $45.91 | $46.26 | $45.81 | 653.1K | $46.05 | 10/09 04:00 | |
| IBX | $16.28 | +5.44% | $15.35 | $16.37 | $15.10 | 653.1K | $15.80 | 10/09 04:00 | |
| FCN | $140.50 | +2.01% | $138.41 | $142.40 | $138.33 | 652.7K | $140.25 | 10/09 04:00 | |
| IBP | $187.83 | +1.86% | $180.76 | $188.47 | $178.54 | 652.3K | $186.15 | 10/09 04:00 | |
| NRXP | $2.89 | -0.34% | $2.88 | $2.90 | $2.81 | 651.8K | $2.86 | 10/09 04:00 | |
| RMD | $226.73 | +0.33% | $225.79 | $226.88 | $223.04 | 651.2K | $225.85 | 10/09 04:00 | |
| ACRE | $3.66 | +0.27% | $3.61 | $3.68 | $3.58 | 650.7K | $3.64 | 10/09 04:00 | |
| RNA | $8.26 | +4.16% | $8.15 | $8.33 | $7.97 | 649.3K | $8.28 | 10/09 04:00 | |
| RRR | $50.37 | -0.65% | $50.46 | $50.90 | $49.55 | 649.2K | $50.34 | 10/09 04:00 | |
| SNDA | $35.96 | -0.69% | $35.96 | $36.66 | $35.51 | 648.3K | $36.05 | 10/09 04:00 | |
| DIN | $29.47 | +1.76% | $28.69 | $29.83 | $28.56 | 647.8K | $29.43 | 10/09 04:00 | |
| FTMS | $9.72 | +0.26% | $9.73 | $9.73 | $9.70 | 647.4K | $9.71 | 10/09 04:00 | |
| USD | $96.03 | -6.56% | $99.99 | $101.78 | $94.81 | 647.3K | $97.57 | 10/09 04:00 | |
| WCLD | $42.53 | +1.48% | $41.79 | $42.58 | $41.79 | 647.2K | $42.25 | 10/09 04:00 | |
| STIM | $2.14 | -1.38% | $2.19 | $2.19 | $2.11 | 646.9K | $2.14 | 10/09 04:00 | |
| FWRD | $16.32 | +6.18% | $15.14 | $16.51 | $15.14 | 646.7K | $16.13 | 10/09 04:00 | |
| AGMH | $0.60 | +7.17% | $0.58 | $0.66 | $0.54 | 646.3K | $0.59 | 10/09 04:00 | |
| AVUQ | $68.62 | -0.86% | $68.93 | $69.02 | $68.35 | 646.2K | $68.45 | 10/09 04:00 | |
| EVTR | $48.40 | +0.33% | $48.22 | $48.40 | $48.17 | 646.0K | $48.29 | 10/09 04:00 | |
| EWBC | $126.25 | +0.78% | $124.68 | $126.50 | $123.90 | 645.9K | $125.66 | 10/09 04:00 | |
| XIIIU | $10.43 | -0.18% | $10.49 | $10.52 | $10.40 | 645.9K | $10.40 | 10/09 04:00 | |
| NVNI | $0.53 | -38.22% | $0.85 | $0.86 | $0.51 | 645.2K | $0.57 | 10/09 04:00 | |
| FAS | $146.89 | +2.84% | $140.88 | $147.57 | $140.88 | 645.2K | $145.05 | 10/09 04:00 | |
| EQ | $1.44 | +3.60% | $1.41 | $1.46 | $1.34 | 645.0K | $1.42 | 10/09 04:00 | |
| DSGX | $81.35 | +1.60% | $80.05 | $81.63 | $79.68 | 644.8K | $80.69 | 10/09 04:00 | |
| PSIX | $48.50 | -6.06% | $50.86 | $51.14 | $47.38 | 644.7K | $49.14 | 10/09 04:00 | |
| UTES | $75.03 | -1.83% | $76.28 | $76.94 | $74.61 | 644.4K | $75.23 | 10/09 04:00 | |
| VRP | $23.76 | +0.25% | $23.67 | $23.77 | $23.67 | 644.4K | $23.71 | 10/09 04:00 | |
| WSO | $282.23 | -0.15% | $280.07 | $285.62 | $279.04 | 644.4K | $282.21 | 10/09 04:00 | |
| IYZ | $42.99 | -1.85% | $43.45 | $43.61 | $42.87 | 644.2K | $43.11 | 10/09 04:00 | |
| KOYN | $10.26 | 0.00% | $10.27 | $10.27 | $10.25 | 643.7K | $10.27 | 10/09 04:00 | |
| HLNE | $85.66 | +0.54% | $84.53 | $86.56 | $83.93 | 643.0K | $85.37 | 10/09 04:00 | |
| SPIR | $10.38 | -2.35% | $10.50 | $10.59 | $10.15 | 642.5K | $10.34 | 10/09 04:00 | |
| PRTA | $8.61 | +1.53% | $8.43 | $8.81 | $8.36 | 642.4K | $8.61 | 10/09 04:00 | |
| BLOK | $58.76 | -2.63% | $59.58 | $59.58 | $57.93 | 642.2K | $58.89 | 10/09 04:00 | |
| TARS | $72.22 | -1.89% | $73.07 | $74.52 | $70.80 | 642.1K | $72.41 | 10/09 04:00 | |
| VFH | $132.12 | +0.95% | $130.21 | $132.37 | $130.21 | 641.1K | $131.62 | 10/09 04:00 | |
| MYN | $8.65 | -1.03% | $8.72 | $8.74 | $8.58 | 641.0K | $8.66 | 10/09 04:00 | |
| NRR | $23.94 | -14.35% | $26.16 | $26.37 | $22.55 | 641.0K | $24.53 | 10/09 04:00 | |
| EFG | $119.05 | -0.53% | $119.13 | $119.39 | $118.43 | 640.8K | $118.89 | 10/09 04:00 | |
| LEA | $118.53 | -0.92% | $118.08 | $118.86 | $116.60 | 640.6K | $118.15 | 10/09 04:00 | |
| ACA | $146.50 | +0.07% | $146.43 | $146.81 | $146.33 | 640.0K | $146.52 | 10/09 04:00 | |
| STAA | $22.38 | +0.09% | $22.33 | $22.64 | $22.06 | 639.7K | $22.32 | 10/09 04:00 | |
| CWST | $84.05 | +0.39% | $83.62 | $84.38 | $82.70 | 638.7K | $83.80 | 10/09 04:00 | |
| AIP | $22.84 | -2.39% | $22.70 | $23.45 | $22.50 | 638.7K | $22.90 | 10/09 04:00 | |
| DHF | $2.17 | -1.36% | $2.18 | $2.19 | $2.17 | 637.8K | $2.17 | 10/09 04:00 |