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 |
|---|---|---|---|---|---|---|---|---|---|
| RNST | $39.29 | +1.05% | $38.97 | $39.35 | $38.54 | 637.4K | $39.13 | 10/09 04:00 | |
| THRY | $1.46 | +1.39% | $1.43 | $1.49 | $1.41 | 637.2K | $1.46 | 10/09 04:00 | |
| EPRX | $7.57 | -2.70% | $7.69 | $7.75 | $7.34 | 637.0K | $7.53 | 10/09 04:00 | |
| JKS | $8.66 | -2.70% | $8.75 | $8.81 | $8.45 | 636.9K | $8.62 | 10/09 04:00 | |
| DTM | $123.76 | +0.87% | $122.57 | $124.16 | $122.57 | 636.3K | $123.72 | 10/09 04:00 | |
| MMIN | $22.27 | +0.36% | $22.22 | $22.29 | $22.11 | 635.6K | $22.22 | 10/09 04:00 | |
| BSCW | $19.72 | +0.20% | $19.67 | $19.72 | $19.64 | 635.4K | $19.71 | 10/09 04:00 | |
| PACK | $3.90 | -0.51% | $3.84 | $3.92 | $3.77 | 635.2K | $3.87 | 10/09 04:00 | |
| NAGE | $2.66 | -2.21% | $2.71 | $2.71 | $2.61 | 635.2K | $2.65 | 10/09 04:00 | |
| JACK | $12.45 | +1.55% | $12.19 | $12.71 | $12.11 | 635.1K | $12.40 | 10/09 04:00 | |
| CVLT | $151.00 | +0.48% | $150.38 | $152.44 | $148.51 | 632.7K | $150.89 | 10/09 04:00 | |
| AGRO | $10.46 | -0.19% | $10.62 | $10.76 | $10.42 | 632.7K | $10.50 | 10/09 04:00 | |
| MUNY | $96.89 | +0.06% | $96.75 | $97.05 | $96.49 | 632.1K | $96.84 | 10/09 04:00 | |
| IUSV | $112.22 | +0.65% | $111.36 | $112.26 | $111.19 | 631.5K | $111.79 | 10/09 04:00 | |
| HOWL | $0.91 | -1.10% | $0.92 | $0.93 | $0.91 | 631.4K | $0.91 | 10/09 04:00 | |
| IDV | $41.67 | +0.48% | $41.57 | $41.67 | $41.33 | 631.1K | $41.55 | 10/09 04:00 | |
| QUCY | $1.39 | -2.80% | $1.39 | $1.49 | $1.37 | 631.1K | $1.42 | 10/09 04:00 | |
| HLSQ | $0.29 | -5.72% | $0.32 | $0.32 | $0.28 | 630.6K | $0.29 | 10/09 04:00 | |
| CGSM | $25.72 | +0.04% | $25.68 | $25.75 | $25.67 | 630.3K | $25.70 | 10/09 04:00 | |
| EBND | $20.58 | -0.05% | $20.55 | $20.62 | $20.54 | 630.3K | $20.56 | 10/09 04:00 | |
| DCI | $87.16 | -0.11% | $86.68 | $87.56 | $86.59 | 630.2K | $87.15 | 10/09 04:00 | |
| ARKY | $20.78 | +1.42% | $20.49 | $20.78 | $20.36 | 630.1K | $20.64 | 10/09 04:00 | |
| NMAX | $10.36 | +3.60% | $9.95 | $10.40 | $9.84 | 629.1K | $10.28 | 10/09 04:00 | |
| PBW | $28.29 | -2.18% | $28.73 | $28.74 | $27.84 | 628.9K | $28.25 | 10/09 04:00 | |
| FPI | $10.49 | +1.25% | $10.40 | $10.57 | $10.26 | 628.7K | $10.44 | 10/09 04:00 | |
| PHVS | $31.12 | -1.77% | $31.57 | $31.57 | $30.30 | 628.2K | $30.89 | 10/09 04:00 | |
| BOTZ | $34.83 | -2.35% | $35.16 | $35.23 | $34.71 | 628.1K | $34.89 | 10/09 04:00 | |
| PSIG | $4.84 | +3.20% | $4.66 | $4.88 | $4.66 | 627.9K | $4.77 | 10/09 04:00 | |
| KLC | $1.97 | 0.00% | $1.93 | $1.98 | $1.92 | 627.8K | $1.96 | 10/09 04:00 | |
| WBTN | $9.91 | +1.12% | $9.78 | $10.02 | $9.67 | 627.5K | $9.86 | 10/09 04:00 | |
| SIG | $105.89 | +2.43% | $103.36 | $106.98 | $102.75 | 627.4K | $105.63 | 10/09 04:00 | |
| NVOX | $9.49 | -0.52% | $9.32 | $9.53 | $9.17 | 627.0K | $9.33 | 10/09 04:00 | |
| IGC | $0.28 | +1.75% | $0.28 | $0.29 | $0.28 | 626.4K | $0.28 | 10/09 04:00 | |
| LIF | $41.88 | +1.55% | $40.80 | $41.92 | $40.76 | 625.9K | $41.69 | 10/09 04:00 | |
| PAYP | $15.45 | +0.65% | $15.30 | $15.56 | $15.06 | 625.9K | $15.31 | 10/09 04:00 | |
| IDHQ | $43.19 | -0.23% | $43.11 | $43.21 | $42.89 | 625.2K | $43.11 | 10/09 04:00 | |
| IBHF | $22.37 | -0.51% | $22.47 | $22.50 | $22.37 | 625.2K | $22.48 | 10/09 04:00 | |
| OSK | $127.35 | -0.98% | $126.01 | $128.03 | $125.31 | 625.1K | $126.90 | 10/09 04:00 | |
| CNO | $53.55 | +1.06% | $53.66 | $53.98 | $52.86 | 624.8K | $53.50 | 10/09 04:00 | |
| GRID | $178.26 | -0.85% | $178.76 | $180.17 | $176.98 | 624.6K | $178.52 | 10/09 04:00 | |
| DSP | $13.16 | +2.97% | $12.61 | $13.45 | $12.55 | 624.4K | $13.16 | 10/09 04:00 | |
| MITT | $5.69 | +1.79% | $5.56 | $5.71 | $5.50 | 624.3K | $5.64 | 10/09 04:00 | |
| STRL | $518.41 | -2.94% | $523.50 | $535.22 | $498.00 | 624.0K | $516.94 | 10/09 04:00 | |
| AOSL | $28.41 | -2.84% | $28.65 | $29.29 | $27.82 | 623.4K | $28.39 | 10/09 04:00 | |
| JIRE | $81.31 | -0.39% | $81.19 | $81.44 | $80.78 | 623.2K | $81.19 | 10/09 04:00 | |
| WDS | $22.59 | +3.77% | $22.58 | $22.80 | $22.48 | 622.7K | $22.63 | 10/09 04:00 | |
| RVLV | $21.63 | +1.55% | $21.19 | $21.67 | $20.93 | 622.2K | $21.51 | 10/09 04:00 | |
| MFM | $4.93 | +1.86% | $4.87 | $4.93 | $4.83 | 621.8K | $4.88 | 10/09 04:00 | |
| AMTX | $1.73 | -1.14% | $1.73 | $1.78 | $1.72 | 621.8K | $1.74 | 10/09 04:00 | |
| ALGT | $76.42 | +0.18% | $75.13 | $77.09 | $74.12 | 621.7K | $75.97 | 10/09 04:00 |