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 |
|---|---|---|---|---|---|---|---|---|---|
| PFN | $6.30 | +1.78% | $6.20 | $6.33 | $6.19 | 621.4K | $6.25 | 10/09 04:00 | |
| HWC | $72.71 | +1.49% | $71.18 | $72.79 | $71.15 | 621.2K | $72.41 | 10/09 04:00 | |
| IMO | $122.79 | +2.93% | $121.50 | $123.52 | $121.07 | 621.0K | $122.64 | 10/09 04:00 | |
| IMXI | $12.43 | +0.81% | $12.35 | $12.63 | $12.18 | 621.0K | $12.42 | 10/09 04:00 | |
| ICVT | $111.11 | -1.40% | $112.38 | $112.38 | $110.82 | 621.0K | $111.43 | 10/09 04:00 | |
| KLIC | $90.92 | -4.24% | $92.73 | $95.54 | $89.63 | 620.0K | $91.65 | 10/09 04:00 | |
| QNDX | $25.32 | -1.36% | $25.55 | $25.64 | $25.17 | 618.8K | $25.42 | 10/09 04:00 | |
| PFIX | $63.41 | -4.42% | $66.15 | $66.20 | $63.30 | 618.7K | $64.68 | 10/09 04:00 | |
| TECS | $50.17 | +5.24% | $48.92 | $51.21 | $47.87 | 617.7K | $49.52 | 10/09 04:00 | |
| AOM | $48.68 | -0.08% | $48.67 | $48.72 | $48.53 | 617.5K | $48.61 | 10/09 04:00 | |
| GEVX | $18.95 | +0.16% | $18.32 | $20.00 | $17.91 | 616.9K | $18.65 | 10/09 04:00 | |
| OSPN | $18.01 | +1.75% | $17.79 | $18.06 | $17.49 | 616.9K | $17.86 | 10/09 04:00 | |
| LOMA | $10.01 | +5.15% | $9.46 | $10.02 | $9.46 | 616.5K | $9.90 | 10/09 04:00 | |
| COAG | $30.89 | +7.63% | $28.60 | $31.31 | $27.39 | 616.5K | $30.26 | 10/09 04:00 | |
| PICS | $11.98 | -0.91% | $12.05 | $12.52 | $11.89 | 616.0K | $12.09 | 10/09 04:00 | |
| RMSG | $0.30 | -6.30% | $0.32 | $0.33 | $0.29 | 615.7K | $0.31 | 10/09 04:00 | |
| METD | $12.89 | -0.08% | $12.85 | $13.05 | $12.84 | 615.7K | $12.93 | 10/09 04:00 | |
| IBTJ | $21.25 | +0.07% | $21.22 | $21.25 | $21.20 | 615.3K | $21.23 | 10/09 04:00 | |
| GUSH | $46.84 | +5.35% | $45.93 | $47.08 | $45.73 | 613.6K | $46.46 | 10/09 04:00 | |
| CANE | $11.98 | -2.44% | $12.09 | $12.12 | $11.90 | 613.6K | $12.02 | 10/09 04:00 | |
| CNR | $88.55 | -0.36% | $89.44 | $91.69 | $88.26 | 613.1K | $89.14 | 10/09 04:00 | |
| ETHW | $17.59 | -4.19% | $18.09 | $18.12 | $17.20 | 612.9K | $17.57 | 10/09 04:00 | |
| MCHB | $14.51 | -0.68% | $14.55 | $14.59 | $14.30 | 612.6K | $14.47 | 10/09 04:00 | |
| DNP | $9.72 | +0.62% | $9.71 | $9.77 | $9.64 | 612.6K | $9.71 | 10/09 04:00 | |
| FLNA | $0.81 | -0.26% | $0.80 | $0.82 | $0.78 | 612.4K | $0.80 | 10/09 04:00 | |
| INVA | $20.87 | -0.90% | $21.05 | $21.05 | $20.73 | 612.4K | $20.86 | 10/09 04:00 | |
| ICHR | $58.83 | -3.35% | $59.05 | $61.63 | $57.62 | 611.0K | $59.19 | 10/09 04:00 | |
| VSDM | $74.36 | +0.11% | $74.31 | $74.43 | $74.16 | 610.8K | $74.29 | 10/09 04:00 | |
| ENIC | $4.40 | +1.85% | $4.28 | $4.42 | $4.28 | 610.6K | $4.39 | 10/09 04:00 | |
| HSHP | $18.65 | +5.85% | $17.99 | $18.69 | $17.99 | 609.8K | $18.52 | 10/09 04:00 | |
| IBTR | $23.46 | +0.42% | $23.38 | $23.52 | $23.32 | 609.7K | $23.44 | 10/09 04:00 | |
| PLGO | $24.45 | +2.69% | $23.88 | $24.47 | $23.74 | 609.6K | $24.30 | 10/09 04:00 | |
| TAOX | $3.81 | -3.79% | $3.90 | $3.96 | $3.44 | 608.2K | $3.61 | 10/09 04:00 | |
| AVY | $167.62 | +0.39% | $166.59 | $168.05 | $164.10 | 607.6K | $167.03 | 10/09 04:00 | |
| PRKS | $32.09 | -2.08% | $31.91 | $32.64 | $31.54 | 607.6K | $32.12 | 10/09 04:00 | |
| QTRX | $3.21 | -3.46% | $3.25 | $3.25 | $3.06 | 607.4K | $3.19 | 10/09 04:00 | |
| ITT | $198.70 | -0.84% | $197.92 | $199.95 | $195.83 | 606.4K | $198.32 | 10/09 04:00 | |
| BCAT | $13.63 | -1.02% | $13.74 | $13.78 | $13.62 | 606.1K | $13.68 | 10/09 04:00 | |
| VLN | $1.76 | -4.86% | $1.82 | $1.83 | $1.74 | 605.5K | $1.78 | 10/09 04:00 | |
| CODI | $10.92 | -0.36% | $10.93 | $10.97 | $10.82 | 605.3K | $10.91 | 10/09 04:00 | |
| OBE | $11.11 | +4.52% | $11.01 | $11.16 | $10.86 | 604.8K | $11.04 | 10/09 04:00 | |
| SUPX | $6.87 | +0.29% | $6.64 | $7.06 | $6.46 | 604.7K | $6.68 | 10/09 04:00 | |
| IMTX | $7.37 | -1.07% | $7.37 | $7.56 | $7.02 | 604.7K | $7.29 | 10/09 04:00 | |
| HKPD | $0.10 | -2.80% | $0.10 | $0.10 | $0.10 | 604.0K | $0.10 | 10/09 04:00 | |
| DBVT | $9.55 | -2.25% | $9.74 | $9.84 | $9.36 | 603.3K | $9.59 | 10/09 04:00 | |
| CONY | $18.33 | -4.33% | $18.63 | $18.99 | $18.29 | 602.6K | $18.57 | 10/09 04:00 | |
| AXS | $97.50 | +2.25% | $95.28 | $97.84 | $94.85 | 602.6K | $96.89 | 10/09 04:00 | |
| ATR | $121.81 | +1.15% | $119.93 | $122.42 | $119.91 | 602.4K | $121.56 | 10/09 04:00 | |
| AORT | $21.21 | -1.85% | $21.45 | $21.45 | $20.89 | 602.2K | $21.22 | 10/09 04:00 | |
| XTIA | $0.80 | +1.89% | $0.82 | $0.86 | $0.79 | 601.5K | $0.82 | 10/09 04:00 |