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 |
|---|---|---|---|---|---|---|---|---|---|
| EARN | $3.55 | +2.01% | $3.49 | $3.61 | $3.38 | 567.3K | $3.53 | 10/09 04:00 | |
| MIDD | $105.40 | +0.15% | $104.73 | $106.36 | $103.71 | 567.0K | $105.46 | 10/09 04:00 | |
| BBOT | $3.42 | -0.58% | $3.43 | $3.43 | $3.27 | 566.2K | $3.39 | 10/09 04:00 | |
| ROAD | $88.33 | -0.43% | $87.17 | $88.74 | $86.66 | 566.1K | $87.89 | 10/09 04:00 | |
| HROW | $30.52 | -0.33% | $30.35 | $31.11 | $30.00 | 566.0K | $30.53 | 10/09 04:00 | |
| NSC | $316.99 | +1.21% | $313.30 | $318.06 | $311.70 | 565.9K | $316.24 | 10/09 04:00 | |
| AMRC | $21.01 | -4.20% | $21.66 | $22.05 | $20.56 | 565.7K | $21.08 | 10/09 04:00 | |
| SKY | $81.47 | +0.54% | $80.23 | $81.87 | $79.06 | 565.7K | $81.04 | 10/09 04:00 | |
| TDVI | $31.25 | -1.17% | $31.31 | $31.35 | $30.91 | 565.5K | $31.14 | 10/09 04:00 | |
| SAIC | $129.71 | +6.25% | $122.75 | $130.41 | $122.08 | 565.4K | $128.37 | 10/09 04:00 | |
| SLAB | $221.75 | -0.09% | $221.86 | $222.28 | $221.55 | 565.3K | $221.78 | 10/09 04:00 | |
| ALIT | $9.76 | -1.71% | $9.86 | $9.93 | $9.49 | 565.2K | $9.75 | 10/09 04:00 | |
| MBOT | $1.07 | -4.46% | $1.12 | $1.15 | $1.06 | 564.6K | $1.08 | 10/09 04:00 | |
| HCAT | $1.75 | -0.57% | $1.75 | $1.76 | $1.71 | 564.6K | $1.74 | 10/09 04:00 | |
| DBO | $24.13 | +2.51% | $24.15 | $24.46 | $23.88 | 562.2K | $24.15 | 10/09 04:00 | |
| XYLD | $41.88 | -0.05% | $41.84 | $41.90 | $41.82 | 562.1K | $41.87 | 10/09 04:00 | |
| SD | $14.07 | +2.55% | $14.00 | $14.12 | $13.87 | 562.0K | $14.02 | 10/09 04:00 | |
| VREX | $18.47 | +0.16% | $18.44 | $18.47 | $18.43 | 560.6K | $18.46 | 10/09 04:00 | |
| STXS | $1.11 | -1.77% | $1.12 | $1.13 | $1.09 | 560.5K | $1.11 | 10/09 04:00 | |
| ESTA | $60.61 | -5.07% | $63.41 | $63.45 | $59.81 | 560.1K | $61.25 | 10/09 04:00 | |
| BTCT | $1.05 | -2.78% | $1.07 | $1.07 | $1.02 | 560.1K | $1.04 | 10/09 04:00 | |
| QTWO | $58.69 | +1.84% | $57.60 | $58.81 | $57.39 | 559.9K | $58.44 | 10/09 04:00 | |
| NBHC | $38.18 | +1.27% | $37.51 | $38.28 | $37.43 | 559.6K | $38.09 | 10/09 04:00 | |
| ISCF | $44.02 | -0.27% | $43.83 | $44.12 | $43.75 | 559.2K | $44.09 | 10/09 04:00 | |
| EWQ | $41.32 | -0.05% | $41.14 | $41.34 | $40.93 | 559.0K | $41.20 | 10/09 04:00 | |
| PBH | $47.87 | +0.63% | $47.62 | $47.94 | $46.74 | 558.5K | $47.60 | 10/09 04:00 | |
| AMP | $499.08 | +1.74% | $490.12 | $500.46 | $488.76 | 557.6K | $496.28 | 10/09 04:00 | |
| ZBIO | $26.24 | -6.88% | $27.98 | $27.98 | $25.51 | 557.5K | $26.18 | 10/09 04:00 | |
| UFO | $42.01 | -2.39% | $42.63 | $42.63 | $41.70 | 557.3K | $41.98 | 10/09 04:00 | |
| RHP | $119.95 | +0.55% | $119.00 | $121.63 | $118.51 | 556.8K | $119.94 | 10/09 04:00 | |
| JHCP | $23.93 | +0.36% | $23.81 | $23.94 | $23.79 | 556.6K | $23.80 | 10/09 04:00 | |
| MATV | $11.86 | -0.50% | $11.85 | $11.97 | $11.64 | 555.3K | $11.85 | 10/09 04:00 | |
| ESML | $52.43 | +0.21% | $52.07 | $52.43 | $51.86 | 555.2K | $52.28 | 10/09 04:00 | |
| CLIP | $100.12 | +0.02% | $100.12 | $100.13 | $100.12 | 554.9K | $100.12 | 10/09 04:00 | |
| CNOB | $30.22 | +0.87% | $29.85 | $30.32 | $29.59 | 554.8K | $30.12 | 10/09 04:00 | |
| WULX | $10.74 | -9.75% | $11.50 | $11.50 | $9.80 | 554.8K | $10.50 | 10/09 04:00 | |
| ANAB | $46.21 | +1.23% | $45.36 | $46.77 | $44.74 | 554.2K | $45.97 | 10/09 04:00 | |
| CWEB | $17.57 | -2.50% | $17.63 | $17.77 | $17.38 | 554.1K | $17.54 | 10/09 04:00 | |
| LTRYW | $0.00 | -24.14% | $0.00 | $0.00 | $0.00 | 554.1K | $0.00 | 10/09 04:00 | |
| FIZZ | $30.84 | +4.19% | $29.79 | $30.92 | $29.50 | 554.0K | $30.68 | 10/09 04:00 | |
| BOH | $67.71 | +1.97% | $66.11 | $67.95 | $65.81 | 554.0K | $67.41 | 10/09 04:00 | |
| KNG | $48.87 | +1.43% | $48.18 | $48.87 | $48.11 | 553.9K | $48.62 | 10/09 04:00 | |
| VSEC | $169.97 | +1.57% | $164.52 | $170.51 | $162.27 | 553.8K | $168.50 | 10/09 04:00 | |
| AVUS | $130.06 | -0.11% | $129.88 | $130.40 | $129.55 | 553.2K | $129.98 | 10/09 04:00 | |
| DFUS | $84.29 | -0.43% | $84.33 | $84.64 | $83.93 | 552.6K | $84.33 | 10/09 04:00 | |
| VNCE | $11.54 | -13.62% | $12.82 | $13.02 | $10.38 | 552.1K | $11.70 | 10/09 04:00 | |
| SEZL | $117.22 | +2.96% | $111.91 | $117.98 | $111.91 | 551.4K | $116.20 | 10/09 04:00 | |
| UNFI | $44.07 | +1.10% | $43.36 | $44.45 | $43.17 | 550.8K | $44.02 | 10/09 04:00 | |
| KN | $37.14 | -2.44% | $37.43 | $38.13 | $36.92 | 549.9K | $37.34 | 10/09 04:00 | |
| TOPS | $0.50 | -4.20% | $0.50 | $0.52 | $0.50 | 549.8K | $0.50 | 10/09 04:00 |