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 |
|---|---|---|---|---|---|---|---|---|---|
| IDMO | $59.95 | -0.93% | $59.96 | $60.24 | $59.70 | 489.2K | $59.93 | 10/09 04:00 | |
| RIOX | $15.79 | -18.44% | $18.74 | $18.74 | $14.82 | 488.6K | $16.17 | 10/09 04:00 | |
| GVA | $113.83 | -0.73% | $113.66 | $114.83 | $112.15 | 488.3K | $113.61 | 10/09 04:00 | |
| GOOD | $12.71 | +0.63% | $12.60 | $12.83 | $12.53 | 488.0K | $12.69 | 10/09 04:00 | |
| RCT | $0.13 | -3.04% | $0.13 | $0.14 | $0.13 | 487.9K | $0.13 | 10/09 04:00 | |
| ACET | $5.74 | -7.12% | $6.16 | $6.17 | $5.55 | 487.9K | $5.85 | 10/09 04:00 | |
| AIR | $101.58 | +1.97% | $99.00 | $101.67 | $98.00 | 487.5K | $100.97 | 10/09 04:00 | |
| GBIL | $99.91 | -0.01% | $99.92 | $99.92 | $99.91 | 487.3K | $99.92 | 10/09 04:00 | |
| ZVRA | $11.00 | -0.72% | $11.05 | $11.09 | $10.87 | 487.1K | $10.98 | 10/09 04:00 | |
| LII | $361.54 | +0.87% | $352.55 | $363.90 | $350.65 | 486.0K | $360.30 | 10/09 04:00 | |
| QCML | $16.58 | -1.25% | $16.36 | $16.63 | $15.64 | 484.8K | $16.19 | 10/09 04:00 | |
| IMMR | $7.14 | -1.65% | $7.22 | $7.23 | $7.11 | 484.6K | $7.15 | 10/09 04:00 | |
| CAL | $12.43 | -0.16% | $12.35 | $12.50 | $12.15 | 484.2K | $12.38 | 10/09 04:00 | |
| XRPNW | $4.58 | +0.66% | $4.57 | $4.79 | $4.11 | 484.0K | $4.48 | 10/09 04:00 | |
| AIM | $0.18 | -1.75% | $0.18 | $0.19 | $0.18 | 483.8K | $0.18 | 10/09 04:00 | |
| AMBQ | $58.90 | -4.97% | $60.51 | $60.74 | $57.66 | 483.6K | $59.13 | 10/09 04:00 | |
| AAMI | $93.30 | +0.81% | $92.27 | $94.45 | $91.76 | 483.5K | $93.36 | 10/09 04:00 | |
| TTEC | $1.46 | 0.00% | $1.44 | $1.48 | $1.42 | 483.4K | $1.45 | 10/09 04:00 | |
| GIB | $69.68 | +0.99% | $68.63 | $69.81 | $68.63 | 482.6K | $69.45 | 10/09 04:00 | |
| KURE | $18.64 | -2.46% | $18.77 | $18.77 | $18.40 | 482.5K | $18.54 | 10/09 04:00 | |
| UFPI | $76.45 | +0.01% | $75.67 | $76.82 | $74.55 | 482.4K | $76.10 | 10/09 04:00 | |
| CLOI | $52.84 | +0.02% | $52.83 | $52.84 | $52.82 | 482.0K | $52.83 | 10/09 04:00 | |
| NDMO | $8.77 | +1.15% | $8.66 | $8.78 | $8.60 | 482.0K | $8.72 | 10/09 04:00 | |
| AIRO | $6.15 | -3.00% | $6.26 | $6.31 | $6.04 | 481.8K | $6.14 | 10/09 04:00 | |
| FTMN | $8.13 | -0.06% | $8.08 | $8.15 | $8.08 | 481.7K | $8.12 | 10/09 04:00 | |
| RL | $367.39 | +1.73% | $358.38 | $367.90 | $356.28 | 481.6K | $365.57 | 10/09 04:00 | |
| DCGO | $0.34 | -1.83% | $0.34 | $0.35 | $0.33 | 481.1K | $0.34 | 10/09 04:00 | |
| GOTU | $2.71 | -3.56% | $2.77 | $2.82 | $2.70 | 481.0K | $2.76 | 10/09 04:00 | |
| VCX | $27.43 | -5.58% | $28.69 | $29.00 | $27.43 | 480.7K | $28.02 | 10/09 04:00 | |
| CASY | $642.28 | +1.43% | $642.00 | $647.73 | $637.32 | 480.1K | $642.50 | 10/09 04:00 | |
| URTY | $66.49 | -0.21% | $65.63 | $66.68 | $64.34 | 480.0K | $65.71 | 10/09 04:00 | |
| ZEO | $0.28 | -7.05% | $0.29 | $0.30 | $0.27 | 479.4K | $0.28 | 10/09 04:00 | |
| FISN | $4.66 | -8.27% | $5.05 | $5.08 | $4.61 | 478.9K | $4.76 | 10/09 04:00 | |
| ELBM | $0.50 | +1.49% | $0.50 | $0.51 | $0.49 | 478.5K | $0.49 | 10/09 04:00 | |
| RA | $11.58 | +0.61% | $11.47 | $11.60 | $11.45 | 478.4K | $11.50 | 10/09 04:00 | |
| VOXR | $5.08 | +1.40% | $5.01 | $5.15 | $4.96 | 478.0K | $5.08 | 10/09 04:00 | |
| CSL | $321.25 | +0.95% | $315.00 | $323.23 | $312.55 | 477.8K | $319.82 | 10/09 04:00 | |
| DFAU | $53.17 | -0.26% | $53.12 | $53.32 | $52.94 | 477.7K | $53.13 | 10/09 04:00 | |
| RNTX | $0.77 | -2.46% | $0.78 | $0.78 | $0.75 | 477.6K | $0.76 | 10/09 04:00 | |
| SMU | $13.59 | -9.04% | $14.35 | $14.45 | $13.10 | 477.5K | $13.63 | 10/09 04:00 | |
| MXCT | $1.02 | -1.92% | $1.04 | $1.04 | $0.96 | 476.8K | $1.00 | 10/09 04:00 | |
| KSA | $36.09 | -1.74% | $36.14 | $36.18 | $36.03 | 475.2K | $36.09 | 10/09 04:00 | |
| EDD | $5.28 | +1.34% | $5.19 | $5.30 | $5.15 | 474.5K | $5.20 | 10/09 04:00 | |
| CNMD | $45.11 | +1.99% | $44.32 | $45.43 | $44.05 | 474.0K | $44.98 | 10/09 04:00 | |
| FTMU | $7.26 | -0.27% | $7.27 | $7.27 | $7.23 | 474.0K | $7.25 | 10/09 04:00 | |
| DEA | $23.22 | +1.00% | $22.87 | $23.27 | $22.83 | 473.8K | $23.15 | 10/09 04:00 | |
| GLOO | $3.82 | -4.02% | $3.97 | $3.97 | $3.77 | 473.8K | $3.83 | 10/09 04:00 | |
| HEFA | $46.14 | -0.41% | $46.15 | $46.17 | $45.90 | 473.1K | $46.07 | 10/09 04:00 | |
| BEG | $48.06 | -12.84% | $52.26 | $53.61 | $45.14 | 473.0K | $48.75 | 10/09 04:00 | |
| JSI | $50.03 | -0.02% | $49.99 | $50.07 | $49.95 | 472.9K | $50.00 | 10/09 04:00 |