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 |
|---|---|---|---|---|---|---|---|---|---|
| FBK | $52.91 | +1.24% | $52.21 | $52.97 | $52.00 | 439.5K | $52.73 | 10/09 04:00 | |
| RNXT | $1.33 | -2.92% | $1.33 | $1.37 | $1.31 | 438.7K | $1.33 | 10/09 04:00 | |
| EONR | $0.49 | +1.36% | $0.48 | $0.49 | $0.47 | 438.6K | $0.48 | 10/09 04:00 | |
| SGHT | $8.47 | 0.00% | $8.35 | $8.49 | $7.84 | 438.5K | $8.28 | 10/09 04:00 | |
| XMMO | $147.38 | -0.63% | $147.47 | $148.58 | $146.50 | 438.3K | $147.46 | 10/09 04:00 | |
| DUSB | $50.60 | 0.00% | $50.59 | $50.62 | $50.57 | 437.5K | $50.60 | 10/09 04:00 | |
| BLK | $1,065.35 | -0.40% | $1,055.96 | $1,070.38 | $1,052.10 | 437.4K | $1,063.35 | 10/09 04:00 | |
| BHK | $8.18 | +1.24% | $8.03 | $8.19 | $8.03 | 436.5K | $8.10 | 10/09 04:00 | |
| GPOR | $164.64 | +1.60% | $164.46 | $165.36 | $162.54 | 436.4K | $164.57 | 10/09 04:00 | |
| TCPC | $4.03 | +2.28% | $3.92 | $4.04 | $3.92 | 436.1K | $4.01 | 10/09 04:00 | |
| ROBN | $29.05 | -4.57% | $29.33 | $30.29 | $27.98 | 435.9K | $29.13 | 10/09 04:00 | |
| UVV | $43.18 | +0.82% | $42.84 | $43.39 | $42.55 | 435.6K | $43.09 | 10/09 04:00 | |
| LKFN | $57.45 | +0.45% | $57.11 | $58.06 | $57.06 | 435.5K | $57.55 | 10/09 04:00 | |
| BSCX | $20.16 | +0.32% | $20.06 | $20.16 | $20.05 | 435.5K | $20.14 | 10/09 04:00 | |
| JQC | $4.62 | -0.65% | $4.65 | $4.65 | $4.62 | 435.0K | $4.63 | 10/09 04:00 | |
| SA | $27.12 | +1.65% | $26.49 | $27.23 | $26.49 | 434.4K | $27.03 | 10/09 04:00 | |
| IGLD | $19.96 | +0.30% | $19.93 | $20.09 | $19.89 | 433.8K | $19.99 | 10/09 04:00 | |
| CSRE | $26.68 | +0.41% | $26.45 | $26.68 | $26.30 | 433.3K | $26.56 | 10/09 04:00 | |
| BILZ | $100.70 | +0.01% | $100.69 | $100.70 | $100.69 | 433.1K | $100.70 | 10/09 04:00 | |
| HUTG | $10.42 | -21.31% | $12.50 | $12.50 | $10.00 | 432.9K | $11.12 | 10/09 04:00 | |
| EGBN | $28.30 | +0.96% | $27.93 | $28.59 | $27.86 | 431.8K | $28.29 | 10/09 04:00 | |
| EMOP | $50.99 | -1.30% | $51.07 | $51.07 | $50.71 | 430.9K | $50.79 | 10/09 04:00 | |
| AFIF | $9.26 | 0.00% | $9.22 | $9.26 | $9.22 | 430.8K | $9.25 | 10/09 04:00 | |
| DAAQW | $0.20 | +150.00% | $0.21 | $0.30 | $0.15 | 430.5K | $0.22 | 10/09 04:00 | |
| AMTB | $29.03 | +1.26% | $28.61 | $29.25 | $28.61 | 430.3K | $29.04 | 10/09 04:00 | |
| OSW | $23.50 | +0.86% | $23.18 | $23.65 | $23.09 | 430.1K | $23.46 | 10/09 04:00 | |
| LCII | $80.19 | +0.09% | $79.58 | $80.62 | $78.67 | 429.8K | $80.00 | 10/09 04:00 | |
| SPAI | $4.27 | -9.45% | $4.54 | $4.81 | $4.22 | 429.7K | $4.47 | 10/09 04:00 | |
| BGIG | $35.78 | +0.14% | $35.60 | $35.80 | $35.60 | 429.6K | $35.72 | 10/09 04:00 | |
| SPHB | $152.02 | -2.08% | $153.18 | $154.23 | $150.54 | 429.4K | $152.36 | 10/09 04:00 | |
| UHS | $175.72 | +0.63% | $173.39 | $177.20 | $173.39 | 429.2K | $175.85 | 10/09 04:00 | |
| DFAX | $36.80 | -0.76% | $36.84 | $36.97 | $36.63 | 428.4K | $36.77 | 10/09 04:00 | |
| NXL | $4.11 | -4.86% | $4.25 | $4.34 | $3.97 | 428.3K | $4.16 | 10/09 04:00 | |
| EG | $373.10 | +2.98% | $361.92 | $375.43 | $361.92 | 428.1K | $371.22 | 10/09 04:00 | |
| FLGT | $20.82 | +1.22% | $20.49 | $20.88 | $19.82 | 427.9K | $20.54 | 10/09 04:00 | |
| ANTX | $4.68 | -3.51% | $4.77 | $4.86 | $4.43 | 427.8K | $4.60 | 10/09 04:00 | |
| RWX | $25.01 | -0.40% | $24.97 | $25.04 | $24.89 | 427.4K | $24.97 | 10/09 04:00 | |
| CRIS | $0.71 | -3.69% | $0.71 | $0.82 | $0.61 | 427.1K | $0.71 | 10/09 04:00 | |
| NSSC | $35.16 | -0.09% | $35.32 | $35.42 | $34.71 | 426.9K | $35.12 | 10/09 04:00 | |
| WBI | $29.78 | +1.60% | $29.52 | $29.87 | $29.32 | 426.8K | $29.67 | 10/09 04:00 | |
| SCIO | $20.03 | +0.30% | $19.97 | $20.03 | $19.91 | 425.9K | $19.97 | 10/09 04:00 | |
| PCQ | $7.69 | -0.13% | $7.70 | $7.76 | $7.62 | 424.8K | $7.68 | 10/09 04:00 | |
| NEEpU | $22.03 | -0.50% | $21.99 | $22.10 | $21.72 | 424.8K | $21.95 | 10/09 04:00 | |
| IMCR | $29.09 | -1.09% | $29.19 | $29.62 | $28.66 | 424.6K | $29.03 | 10/09 04:00 | |
| DBI | $5.79 | -1.70% | $5.84 | $5.90 | $5.74 | 424.4K | $5.80 | 10/09 04:00 | |
| TDG | $1,089.30 | -0.63% | $1,091.73 | $1,104.51 | $1,087.50 | 424.3K | $1,092.18 | 10/09 04:00 | |
| PRLD | $3.88 | +1.31% | $3.77 | $3.95 | $3.66 | 424.1K | $3.86 | 10/09 04:00 | |
| AMPH | $25.81 | +1.06% | $25.39 | $26.14 | $25.10 | 423.5K | $25.81 | 10/09 04:00 | |
| VIVO | $3.22 | -0.92% | $3.18 | $3.25 | $3.07 | 423.2K | $3.13 | 10/09 04:00 | |
| FNV | $240.50 | +1.09% | $236.48 | $242.31 | $236.17 | 423.1K | $240.02 | 10/09 04:00 |