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 |
|---|---|---|---|---|---|---|---|---|---|
| VGM | $8.73 | +1.51% | $8.60 | $8.79 | $8.60 | 549.6K | $8.70 | 10/09 04:00 | |
| YANG | $33.63 | -0.15% | $33.73 | $34.23 | $33.39 | 549.6K | $33.82 | 10/09 04:00 | |
| IDYA | $36.06 | -0.55% | $35.85 | $36.32 | $35.10 | 548.7K | $35.88 | 10/09 04:00 | |
| FSOL | $12.85 | -5.83% | $13.27 | $13.29 | $12.47 | 548.6K | $12.87 | 10/09 04:00 | |
| ARKX | $32.07 | -1.69% | $32.38 | $32.51 | $31.86 | 548.3K | $32.17 | 10/09 04:00 | |
| TFII | $115.14 | +2.48% | $112.37 | $115.47 | $111.70 | 548.2K | $114.78 | 10/09 04:00 | |
| TBBB | $53.07 | +0.11% | $52.96 | $53.76 | $52.30 | 547.3K | $53.22 | 10/09 04:00 | |
| PAG | $198.05 | +1.97% | $194.23 | $198.49 | $193.73 | 546.8K | $196.44 | 10/09 04:00 | |
| TPB | $57.04 | -0.58% | $58.00 | $58.00 | $56.18 | 546.2K | $56.92 | 10/09 04:00 | |
| STXL | $24.99 | -7.85% | $26.15 | $26.74 | $24.59 | 545.4K | $25.51 | 10/09 04:00 | |
| RSPT | $67.92 | -1.24% | $68.08 | $68.67 | $67.29 | 545.1K | $68.04 | 10/09 04:00 | |
| AXTQ | $26.10 | +20.00% | $23.10 | $26.46 | $23.10 | 544.8K | $25.04 | 10/09 04:00 | |
| NAMM | $1.11 | +0.91% | $1.09 | $1.12 | $1.05 | 544.6K | $1.09 | 10/09 04:00 | |
| ELPC | $14.06 | +0.72% | $13.98 | $14.19 | $13.95 | 544.5K | $14.09 | 10/09 04:00 | |
| SUPV | $7.12 | -0.28% | $7.04 | $7.33 | $6.97 | 544.0K | $7.10 | 10/09 04:00 | |
| SFBS | $38.60 | +1.10% | $38.24 | $38.76 | $37.51 | 544.0K | $38.48 | 10/09 04:00 | |
| RDTL | $13.52 | +4.97% | $12.98 | $13.68 | $12.73 | 543.5K | $13.37 | 10/09 04:00 | |
| ETON | $54.75 | -0.24% | $54.14 | $55.47 | $52.70 | 543.4K | $54.64 | 10/09 04:00 | |
| PH | $946.96 | -0.61% | $946.83 | $953.51 | $937.84 | 543.4K | $946.18 | 10/09 04:00 | |
| USOY | $7.30 | +0.76% | $7.31 | $7.41 | $7.25 | 543.1K | $7.34 | 10/09 04:00 | |
| CEVA | $33.66 | -5.13% | $34.91 | $34.98 | $33.04 | 542.2K | $33.85 | 10/09 04:00 | |
| ETD | $20.86 | +0.48% | $20.55 | $20.97 | $20.47 | 542.2K | $20.82 | 10/09 04:00 | |
| BRBS | $3.90 | +0.52% | $3.86 | $3.92 | $3.85 | 541.9K | $3.89 | 10/09 04:00 | |
| CAE | $23.15 | 0.00% | $23.12 | $23.27 | $22.97 | 541.5K | $23.13 | 10/09 04:00 | |
| CFR | $152.36 | +1.32% | $149.90 | $152.59 | $149.57 | 541.2K | $151.71 | 10/09 04:00 | |
| INTA | $38.65 | +2.79% | $37.69 | $38.80 | $37.69 | 541.1K | $38.47 | 10/09 04:00 | |
| CRDF | $1.06 | -2.75% | $1.07 | $1.08 | $1.05 | 541.0K | $1.06 | 10/09 04:00 | |
| PATK | $65.07 | +0.23% | $64.98 | $65.42 | $63.90 | 540.3K | $64.86 | 10/09 04:00 | |
| AMSF | $24.74 | +1.85% | $24.25 | $24.75 | $24.10 | 538.6K | $24.58 | 10/09 04:00 | |
| BHR | $1.49 | +1.36% | $1.47 | $1.51 | $1.45 | 538.6K | $1.48 | 10/09 04:00 | |
| BSCT | $18.28 | +0.03% | $18.26 | $18.29 | $18.24 | 538.4K | $18.26 | 10/09 04:00 | |
| FTDR | $79.59 | +2.29% | $77.81 | $80.27 | $77.54 | 538.1K | $79.41 | 10/09 04:00 | |
| INLF | $3.22 | -3.59% | $3.26 | $3.40 | $3.02 | 537.0K | $3.52 | 10/09 04:00 | |
| CTA | $29.39 | +2.12% | $29.40 | $29.85 | $29.27 | 536.7K | $29.52 | 10/09 04:00 | |
| RZAI | $12.29 | +14.33% | $10.60 | $15.50 | $10.50 | 535.3K | $12.58 | 10/09 04:00 | |
| EVN | $9.20 | +0.88% | $9.08 | $9.24 | $9.05 | 534.6K | $9.14 | 10/09 04:00 | |
| AMDD | $22.13 | +3.99% | $21.52 | $22.36 | $21.38 | 534.5K | $21.84 | 10/09 04:00 | |
| RSPN | $58.61 | +0.64% | $57.92 | $58.64 | $57.85 | 534.4K | $58.08 | 10/09 04:00 | |
| NOVTU | $58.48 | -4.12% | $60.17 | $60.17 | $57.85 | 533.8K | $58.60 | 10/09 04:00 | |
| IDEQ | $34.52 | -0.83% | $34.43 | $34.59 | $34.33 | 533.4K | $34.47 | 10/09 04:00 | |
| NVGS | $24.49 | +3.95% | $23.82 | $24.52 | $23.62 | 533.4K | $24.26 | 10/09 04:00 | |
| COLL | $22.11 | +0.82% | $22.03 | $22.18 | $21.79 | 532.9K | $22.04 | 10/09 04:00 | |
| SLND | $0.78 | +9.86% | $0.71 | $0.79 | $0.68 | 532.5K | $0.74 | 10/09 04:00 | |
| BOT | $28.27 | -3.91% | $29.40 | $29.55 | $26.71 | 532.5K | $27.98 | 10/09 04:00 | |
| ATOM | $4.13 | -5.49% | $4.30 | $4.33 | $4.10 | 531.7K | $4.17 | 10/09 04:00 | |
| IGD | $6.26 | +1.79% | $6.22 | $6.28 | $6.13 | 530.2K | $6.24 | 10/09 04:00 | |
| SCHL | $38.38 | +1.11% | $37.96 | $38.86 | $36.02 | 529.1K | $38.19 | 10/09 04:00 | |
| MZTI | $102.19 | +1.75% | $100.97 | $102.84 | $100.15 | 528.4K | $101.85 | 10/09 04:00 | |
| TOVX | $0.23 | -2.95% | $0.23 | $0.24 | $0.23 | 526.8K | $0.23 | 10/09 04:00 | |
| MCO | $458.69 | +2.01% | $449.20 | $459.05 | $448.59 | 526.7K | $456.19 | 10/09 04:00 |