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 |
|---|---|---|---|---|---|---|---|---|---|
| MGRX | $0.43 | -2.55% | $0.44 | $0.46 | $0.42 | 583.8K | $0.44 | 10/09 04:00 | |
| ADIG | $17.20 | -1.88% | $17.26 | $17.81 | $16.77 | 583.7K | $17.17 | 10/09 04:00 | |
| WTFC | $144.20 | +1.20% | $141.51 | $144.68 | $141.48 | 583.2K | $143.71 | 10/09 04:00 | |
| BIRD | $2.88 | -5.88% | $3.01 | $3.05 | $2.71 | 582.8K | $2.85 | 10/09 04:00 | |
| DVA | $177.02 | +0.14% | $176.58 | $179.03 | $175.41 | 582.2K | $177.09 | 10/09 04:00 | |
| THRO | $44.53 | -0.54% | $44.65 | $44.77 | $44.34 | 581.9K | $44.56 | 10/09 04:00 | |
| MEC | $15.27 | -0.91% | $15.32 | $15.61 | $14.98 | 581.5K | $15.28 | 10/09 04:00 | |
| LXU | $10.13 | -0.69% | $10.32 | $10.34 | $10.08 | 581.1K | $10.16 | 10/09 04:00 | |
| STXU | $9.51 | -8.29% | $9.98 | $10.16 | $9.37 | 581.0K | $9.73 | 10/09 04:00 | |
| FOTO | $19.08 | -5.26% | $19.52 | $19.87 | $18.84 | 580.6K | $19.36 | 10/09 04:00 | |
| XMTR | $106.48 | -1.22% | $106.83 | $108.00 | $103.83 | 580.5K | $106.38 | 10/09 04:00 | |
| DMC | $29.60 | -0.10% | $29.89 | $30.00 | $29.21 | 580.4K | $29.56 | 10/09 04:00 | |
| VC | $86.15 | -1.08% | $86.57 | $86.57 | $85.16 | 579.9K | $85.97 | 10/09 04:00 | |
| BSCV | $15.87 | +0.13% | $15.83 | $15.87 | $15.81 | 579.9K | $15.85 | 10/09 04:00 | |
| MMSI | $85.25 | +0.19% | $85.02 | $85.81 | $83.94 | 579.4K | $85.10 | 10/09 04:00 | |
| LTM | $50.44 | -1.04% | $50.05 | $50.81 | $49.94 | 579.0K | $50.44 | 10/09 04:00 | |
| NX | $18.54 | +0.82% | $18.14 | $18.63 | $17.91 | 577.0K | $18.41 | 10/09 04:00 | |
| ALLW | $28.70 | +0.24% | $28.56 | $28.74 | $28.52 | 576.9K | $28.65 | 10/09 04:00 | |
| CGDG | $37.25 | +0.24% | $37.05 | $37.25 | $36.99 | 576.8K | $37.11 | 10/09 04:00 | |
| AAXJ | $114.47 | -2.02% | $115.36 | $115.41 | $113.64 | 576.7K | $114.66 | 10/09 04:00 | |
| WDI | $11.68 | -0.09% | $11.69 | $11.69 | $11.57 | 576.6K | $11.63 | 10/09 04:00 | |
| BALT | $35.05 | -0.06% | $35.07 | $35.07 | $35.00 | 576.5K | $35.03 | 10/09 04:00 | |
| HIO | $3.24 | -0.61% | $3.27 | $3.27 | $3.24 | 575.9K | $3.25 | 10/09 04:00 | |
| BCH | $38.75 | +2.30% | $37.77 | $38.79 | $37.77 | 575.6K | $38.51 | 10/09 04:00 | |
| PCN | $10.76 | +1.13% | $10.70 | $10.80 | $10.59 | 574.7K | $10.70 | 10/09 04:00 | |
| PICK | $59.27 | -0.67% | $59.16 | $59.68 | $58.78 | 574.2K | $59.20 | 10/09 04:00 | |
| LTC | $42.05 | +0.57% | $41.75 | $42.18 | $41.38 | 574.2K | $41.85 | 10/09 04:00 | |
| GRDN | $41.60 | +2.26% | $40.79 | $41.80 | $40.19 | 574.1K | $41.35 | 10/09 04:00 | |
| BWX | $21.21 | +0.43% | $21.12 | $21.21 | $21.05 | 573.9K | $21.16 | 10/09 04:00 | |
| HYT | $7.83 | +0.51% | $7.79 | $7.83 | $7.76 | 573.5K | $7.79 | 10/09 04:00 | |
| AMPY | $4.58 | +2.69% | $4.55 | $4.67 | $4.53 | 573.4K | $4.61 | 10/09 04:00 | |
| NP | $28.44 | +2.08% | $27.72 | $28.68 | $27.42 | 573.2K | $28.17 | 10/09 04:00 | |
| ENHA | $1.33 | -4.32% | $1.39 | $1.41 | $1.32 | 573.0K | $1.36 | 10/09 04:00 | |
| VVR | $2.87 | 0.00% | $2.88 | $2.88 | $2.85 | 572.5K | $2.86 | 10/09 04:00 | |
| IMC | $7.15 | +2.44% | $7.02 | $7.72 | $6.90 | 572.1K | $7.07 | 10/09 04:00 | |
| NUS | $4.77 | -0.63% | $4.80 | $4.81 | $4.71 | 571.4K | $4.77 | 10/09 04:00 | |
| BFH | $100.73 | +3.16% | $97.09 | $101.24 | $96.82 | 571.2K | $100.07 | 10/09 04:00 | |
| HFXI | $36.73 | -0.94% | $36.79 | $36.84 | $36.54 | 570.6K | $36.70 | 10/09 04:00 | |
| LULG | $3.52 | +1.86% | $3.39 | $3.59 | $3.35 | 570.1K | $3.47 | 10/09 04:00 | |
| CINF | $165.25 | +2.25% | $161.66 | $165.59 | $161.66 | 569.8K | $164.48 | 10/09 04:00 | |
| OAKM | $29.90 | +1.12% | $29.55 | $29.92 | $29.50 | 569.5K | $29.73 | 10/09 04:00 | |
| ESGE | $53.62 | -1.88% | $54.01 | $54.07 | $53.34 | 568.8K | $53.69 | 10/09 04:00 | |
| CDNL | $25.06 | -3.87% | $25.51 | $25.77 | $24.06 | 568.8K | $24.87 | 10/09 04:00 | |
| VSTL | $24.90 | -12.78% | $28.38 | $29.20 | $24.61 | 568.8K | $26.66 | 10/09 04:00 | |
| PLRX | $1.00 | +1.01% | $1.00 | $1.03 | $0.98 | 568.0K | $1.00 | 10/09 04:00 | |
| RGA | $255.93 | +1.75% | $250.72 | $258.53 | $250.72 | 568.0K | $255.60 | 10/09 04:00 | |
| TBBK | $49.33 | +2.49% | $47.96 | $49.56 | $47.86 | 567.9K | $48.94 | 10/09 04:00 | |
| FMX | $118.73 | +1.38% | $117.00 | $120.79 | $116.98 | 567.9K | $119.34 | 10/09 04:00 | |
| FRME | $39.59 | +0.76% | $39.10 | $39.76 | $38.81 | 567.8K | $39.48 | 10/09 04:00 | |
| AEXA | $10.83 | -0.18% | $10.79 | $10.90 | $10.74 | 567.6K | $10.80 | 10/09 04:00 |