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 |
|---|---|---|---|---|---|---|---|---|---|
| EVV | $8.42 | +0.72% | $8.38 | $8.43 | $8.33 | 601.2K | $8.37 | 10/09 04:00 | |
| WLY | $49.40 | +1.23% | $48.87 | $49.67 | $48.34 | 600.7K | $49.11 | 10/09 04:00 | |
| TTGT | $4.10 | +2.76% | $3.94 | $4.14 | $3.84 | 600.2K | $4.06 | 10/09 04:00 | |
| BGY | $5.63 | -0.18% | $5.65 | $5.68 | $5.61 | 599.7K | $5.63 | 10/09 04:00 | |
| NFE | $4.32 | -12.82% | $4.99 | $4.99 | $4.23 | 599.4K | $4.46 | 10/09 04:00 | |
| MERC | $0.25 | -1.60% | $0.24 | $0.26 | $0.23 | 598.6K | $0.24 | 10/09 04:00 | |
| EZPW | $31.17 | +2.40% | $30.22 | $31.49 | $30.22 | 598.1K | $31.00 | 10/09 04:00 | |
| MN | $25.55 | -2.18% | $26.39 | $26.39 | $25.31 | 597.3K | $25.58 | 10/09 04:00 | |
| HCC | $89.80 | +0.26% | $89.92 | $92.38 | $89.64 | 597.1K | $90.23 | 10/09 04:00 | |
| EFAV | $91.29 | +0.65% | $90.88 | $91.32 | $90.61 | 596.8K | $90.93 | 10/09 04:00 | |
| BTX | $9.24 | -1.70% | $9.36 | $9.38 | $9.16 | 596.2K | $9.29 | 10/09 04:00 | |
| IFN | $10.28 | -1.34% | $10.34 | $10.39 | $10.13 | 596.1K | $10.23 | 10/09 04:00 | |
| LAND | $9.53 | -0.42% | $9.58 | $9.60 | $9.41 | 595.7K | $9.52 | 10/09 04:00 | |
| ATRC | $52.84 | -0.88% | $53.07 | $53.46 | $51.63 | 595.7K | $52.65 | 10/09 04:00 | |
| DRTS | $14.00 | -1.75% | $14.17 | $14.30 | $13.56 | 595.4K | $13.81 | 10/09 04:00 | |
| HUYA | $2.24 | -2.18% | $2.28 | $2.28 | $2.22 | 595.1K | $2.24 | 10/09 04:00 | |
| BOBS | $14.27 | -2.33% | $14.52 | $14.56 | $14.04 | 595.0K | $14.22 | 10/09 04:00 | |
| JIVE | $93.96 | -0.36% | $93.88 | $94.08 | $93.45 | 594.7K | $93.89 | 10/09 04:00 | |
| BKGI | $41.23 | +0.63% | $40.96 | $41.27 | $40.92 | 594.4K | $41.13 | 10/09 04:00 | |
| HTO | $58.07 | +0.16% | $58.00 | $58.84 | $57.30 | 593.9K | $58.14 | 10/09 04:00 | |
| FPEI | $18.53 | +0.38% | $18.44 | $18.54 | $18.44 | 593.6K | $18.48 | 10/09 04:00 | |
| RMIX | $11.35 | +1.52% | $11.11 | $11.75 | $11.03 | 593.4K | $11.45 | 10/09 04:00 | |
| SDVD | $21.96 | +1.06% | $21.79 | $21.96 | $21.60 | 592.9K | $21.88 | 10/09 04:00 | |
| LOFD | $5.37 | +8.60% | $5.02 | $5.38 | $5.01 | 592.0K | $5.12 | 10/09 04:00 | |
| NPWR | $1.24 | +0.81% | $1.24 | $1.27 | $1.22 | 591.8K | $1.24 | 10/09 04:00 | |
| SMTH | $24.60 | +0.37% | $24.52 | $24.60 | $24.50 | 591.7K | $24.57 | 10/09 04:00 | |
| EPC | $27.73 | +0.87% | $27.35 | $27.98 | $27.20 | 591.7K | $27.70 | 10/09 04:00 | |
| POST | $74.23 | +2.33% | $72.95 | $74.31 | $72.62 | 591.0K | $73.88 | 10/09 04:00 | |
| CHA | $11.33 | +1.52% | $11.10 | $11.47 | $11.10 | 590.9K | $11.30 | 10/09 04:00 | |
| JAGX | $4.53 | -9.40% | $4.82 | $4.94 | $4.37 | 590.3K | $4.58 | 10/09 04:00 | |
| TDW | $84.70 | +1.56% | $84.08 | $84.86 | $83.59 | 590.0K | $84.41 | 10/09 04:00 | |
| TTC | $96.81 | +0.40% | $96.20 | $97.08 | $95.44 | 590.0K | $96.49 | 10/09 04:00 | |
| DOUG | $1.56 | +1.96% | $1.52 | $1.58 | $1.52 | 589.9K | $1.55 | 10/09 04:00 | |
| IMUX | $7.56 | -0.92% | $7.65 | $7.65 | $7.25 | 589.7K | $7.48 | 10/09 04:00 | |
| MLKN | $20.77 | +0.58% | $20.50 | $21.00 | $20.36 | 589.5K | $20.73 | 10/09 04:00 | |
| BOOT | $121.60 | -0.60% | $121.24 | $122.67 | $120.08 | 589.2K | $121.43 | 10/09 04:00 | |
| SNX | $267.46 | -1.50% | $267.63 | $270.16 | $264.76 | 589.0K | $268.00 | 10/09 04:00 | |
| FOSL | $7.00 | -1.13% | $7.01 | $7.14 | $6.91 | 588.8K | $6.99 | 10/09 04:00 | |
| PACS | $43.73 | +1.25% | $42.93 | $43.88 | $42.50 | 588.8K | $43.48 | 10/09 04:00 | |
| RAMZ | $15.36 | +10.34% | $14.49 | $15.59 | $14.40 | 588.8K | $14.90 | 10/09 04:00 | |
| CMP | $23.08 | +2.26% | $22.36 | $23.11 | $22.36 | 588.5K | $22.94 | 10/09 04:00 | |
| GRBK | $63.64 | -1.36% | $63.62 | $64.44 | $63.00 | 588.5K | $63.77 | 10/09 04:00 | |
| TRN | $25.40 | +0.12% | $25.23 | $25.44 | $24.83 | 588.2K | $25.22 | 10/09 04:00 | |
| OFIX | $9.00 | -2.17% | $9.18 | $9.30 | $8.86 | 588.1K | $8.98 | 10/09 04:00 | |
| KMLM | $31.33 | -0.29% | $31.40 | $31.64 | $31.27 | 587.0K | $31.38 | 10/09 04:00 | |
| JBTM | $105.36 | +0.99% | $103.39 | $106.00 | $103.26 | 585.7K | $105.19 | 10/09 04:00 | |
| CHGG | $0.74 | -0.49% | $0.74 | $0.75 | $0.72 | 585.1K | $0.73 | 10/09 04:00 | |
| NXRT | $19.66 | +0.82% | $19.40 | $19.79 | $19.36 | 585.0K | $19.63 | 10/09 04:00 | |
| OSUR | $3.80 | +1.74% | $3.70 | $3.86 | $3.70 | 584.3K | $3.79 | 10/09 04:00 | |
| WES | $45.82 | +0.59% | $45.83 | $46.20 | $45.65 | 584.0K | $45.99 | 10/09 04:00 |