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 |
|---|---|---|---|---|---|---|---|---|---|
| NMFC | $6.81 | +1.04% | $6.74 | $6.84 | $6.72 | 472.3K | $6.79 | 10/09 04:00 | |
| GPRK | $11.45 | +3.06% | $11.36 | $11.57 | $11.32 | 472.2K | $11.45 | 10/09 04:00 | |
| BSCS | $20.20 | +0.05% | $20.18 | $20.21 | $20.17 | 472.2K | $20.19 | 10/09 04:00 | |
| NKX | $10.40 | -0.19% | $10.39 | $10.42 | $10.30 | 472.2K | $10.35 | 10/09 04:00 | |
| SMCL | $20.64 | -9.59% | $21.92 | $22.14 | $19.74 | 470.8K | $20.88 | 10/09 04:00 | |
| FTXR | $41.48 | +0.61% | $40.95 | $41.48 | $40.95 | 470.6K | $41.25 | 10/09 04:00 | |
| IGBH | $24.57 | -0.12% | $24.58 | $24.60 | $24.54 | 470.5K | $24.56 | 10/09 04:00 | |
| SUN | $73.66 | +2.32% | $72.26 | $74.43 | $71.68 | 470.4K | $73.34 | 10/09 04:00 | |
| FELE | $96.87 | -0.74% | $97.17 | $97.54 | $96.16 | 469.9K | $96.87 | 10/09 04:00 | |
| ATII | $10.70 | 0.00% | $10.69 | $10.70 | $10.68 | 469.7K | $10.69 | 10/09 04:00 | |
| BAB | $25.41 | +0.51% | $25.33 | $25.45 | $25.27 | 469.7K | $25.36 | 10/09 04:00 | |
| BPOP | $155.79 | +0.17% | $154.51 | $156.84 | $154.18 | 469.1K | $155.52 | 10/09 04:00 | |
| BIT | $11.21 | +0.18% | $11.15 | $11.23 | $11.07 | 468.7K | $11.14 | 10/09 04:00 | |
| NSP | $49.74 | +3.13% | $48.45 | $50.06 | $48.18 | 468.6K | $49.51 | 10/09 04:00 | |
| AAT | $21.61 | +0.70% | $21.47 | $21.61 | $21.30 | 468.4K | $21.54 | 10/09 04:00 | |
| VLUE | $200.12 | -0.49% | $200.30 | $200.79 | $199.08 | 467.9K | $200.01 | 10/09 04:00 | |
| TETH | $12.28 | -4.21% | $12.64 | $12.66 | $12.01 | 467.8K | $12.22 | 10/09 04:00 | |
| SCZM | $8.48 | +0.36% | $8.36 | $8.58 | $8.27 | 467.6K | $8.48 | 10/09 04:00 | |
| FLBR | $26.63 | +0.99% | $26.36 | $26.92 | $26.35 | 467.3K | $26.68 | 10/09 04:00 | |
| CATY | $59.60 | +0.83% | $59.06 | $59.72 | $58.62 | 467.2K | $59.40 | 10/09 04:00 | |
| LIVN | $75.91 | -0.03% | $75.45 | $76.25 | $74.23 | 467.2K | $75.58 | 10/09 04:00 | |
| HLIO | $67.95 | -1.86% | $68.62 | $69.08 | $67.44 | 466.8K | $68.01 | 10/09 04:00 | |
| EPI | $39.56 | -1.32% | $39.51 | $39.57 | $39.36 | 466.6K | $39.50 | 10/09 04:00 | |
| AMDY | $50.40 | -5.01% | $51.59 | $51.80 | $49.79 | 465.1K | $50.72 | 10/09 04:00 | |
| AOR | $68.55 | -0.23% | $68.34 | $68.65 | $68.34 | 464.8K | $68.49 | 10/09 04:00 | |
| RNR | $331.34 | +2.57% | $323.59 | $335.61 | $321.25 | 464.5K | $331.44 | 10/09 04:00 | |
| SSM | $1.30 | -5.47% | $1.33 | $1.34 | $1.20 | 463.3K | $1.28 | 10/09 04:00 | |
| RLY | $36.72 | +0.71% | $36.53 | $36.75 | $36.52 | 463.0K | $36.66 | 10/09 04:00 | |
| IWS | $163.89 | +0.68% | $162.30 | $163.96 | $162.01 | 462.3K | $163.37 | 10/09 04:00 | |
| STKE | $1.55 | -7.19% | $1.62 | $1.64 | $1.51 | 461.8K | $1.56 | 10/09 04:00 | |
| WST | $363.27 | -0.88% | $365.65 | $367.25 | $359.49 | 461.7K | $362.80 | 10/09 04:00 | |
| PREF | $18.32 | +0.16% | $18.30 | $18.32 | $18.26 | 461.6K | $18.29 | 10/09 04:00 | |
| PMVP | $1.49 | -0.67% | $1.51 | $1.54 | $1.46 | 461.4K | $1.49 | 10/09 04:00 | |
| MAGN | $11.65 | -0.09% | $11.49 | $11.77 | $11.48 | 461.2K | $11.64 | 10/09 04:00 | |
| NXTS | $0.88 | -18.17% | $0.96 | $1.01 | $0.88 | 461.2K | $0.96 | 10/09 04:00 | |
| CAMT | $150.50 | -1.12% | $149.62 | $152.09 | $145.02 | 461.1K | $149.32 | 10/09 04:00 | |
| URI | $1,050.15 | +1.23% | $1,030.67 | $1,054.14 | $1,030.67 | 460.5K | $1,046.85 | 10/09 04:00 | |
| ARTY | $78.34 | -2.80% | $79.75 | $80.20 | $77.64 | 460.1K | $78.70 | 10/09 04:00 | |
| IGF | $62.29 | +0.29% | $62.11 | $62.40 | $61.86 | 460.0K | $62.16 | 10/09 04:00 | |
| BILS | $99.14 | +0.02% | $99.12 | $99.14 | $99.12 | 459.5K | $99.13 | 10/09 04:00 | |
| IEZ | $27.05 | +1.35% | $26.87 | $27.12 | $26.80 | 458.7K | $26.95 | 10/09 04:00 | |
| ULTA | $564.21 | +3.43% | $545.00 | $567.32 | $544.43 | 458.1K | $561.13 | 10/09 04:00 | |
| CGTX | $0.90 | -4.42% | $0.95 | $0.95 | $0.89 | 457.9K | $0.91 | 10/09 04:00 | |
| JLL | $303.14 | +2.18% | $293.27 | $304.88 | $292.52 | 457.5K | $300.43 | 10/09 04:00 | |
| EXFY | $2.30 | +1.32% | $2.27 | $2.32 | $2.26 | 457.0K | $2.29 | 10/09 04:00 | |
| MFIC | $8.53 | +1.07% | $8.38 | $8.56 | $8.38 | 456.5K | $8.50 | 10/09 04:00 | |
| TEN | $51.83 | +4.10% | $51.00 | $52.24 | $50.73 | 455.4K | $51.76 | 10/09 04:00 | |
| ESS | $268.58 | +0.20% | $268.18 | $270.26 | $267.06 | 454.5K | $268.70 | 10/09 04:00 | |
| INGN | $5.94 | +2.06% | $5.79 | $5.94 | $5.74 | 454.4K | $5.89 | 10/09 04:00 | |
| CHH | $104.82 | +1.29% | $103.92 | $105.97 | $102.50 | 454.2K | $104.96 | 10/09 04:00 |