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 |
|---|---|---|---|---|---|---|---|---|---|
| AVX | $4.99 | -18.80% | $6.02 | $6.06 | $4.88 | 422.7K | $5.37 | 10/09 04:00 | |
| GOLF | $79.14 | -1.77% | $80.40 | $81.38 | $78.23 | 421.8K | $79.26 | 10/09 04:00 | |
| OEC | $5.82 | +1.75% | $5.72 | $5.85 | $5.68 | 421.8K | $5.79 | 10/09 04:00 | |
| KIO | $10.20 | -0.10% | $10.20 | $10.22 | $10.09 | 421.7K | $10.14 | 10/09 04:00 | |
| UXIN | $1.12 | -7.44% | $1.23 | $1.26 | $1.08 | 421.6K | $1.13 | 10/09 04:00 | |
| STRA | $82.39 | +2.12% | $80.90 | $82.85 | $80.66 | 421.5K | $82.24 | 10/09 04:00 | |
| SUNC | $72.23 | +1.38% | $70.91 | $73.21 | $70.91 | 421.4K | $72.31 | 10/09 04:00 | |
| BATRK | $52.45 | +0.94% | $51.77 | $52.82 | $51.59 | 421.2K | $52.35 | 10/09 04:00 | |
| VXF | $233.13 | -0.15% | $232.18 | $233.26 | $231.12 | 421.2K | $232.40 | 10/09 04:00 | |
| ENTX | $2.50 | -0.40% | $2.48 | $2.52 | $2.45 | 421.0K | $2.46 | 10/09 04:00 | |
| IBTL | $19.49 | +0.15% | $19.44 | $19.50 | $19.42 | 420.9K | $19.47 | 10/09 04:00 | |
| TII | $2.10 | -7.89% | $2.23 | $2.23 | $2.10 | 420.5K | $2.14 | 10/09 04:00 | |
| FLWS | $2.73 | +3.41% | $2.61 | $2.74 | $2.61 | 420.5K | $2.71 | 10/09 04:00 | |
| ADRX | $17.68 | +1.99% | $17.13 | $18.10 | $16.64 | 420.2K | $17.42 | 10/09 04:00 | |
| STC | $51.88 | +2.94% | $50.43 | $52.05 | $50.33 | 420.0K | $51.54 | 10/09 04:00 | |
| KBDC | $12.51 | +0.89% | $12.40 | $12.52 | $12.32 | 419.9K | $12.44 | 10/09 04:00 | |
| SMCIP | $71.27 | -4.31% | $73.37 | $73.37 | $70.09 | 419.8K | $72.19 | 10/09 04:00 | |
| ANIP | $71.98 | +0.07% | $71.84 | $73.01 | $71.28 | 419.7K | $72.12 | 10/09 04:00 | |
| ACRV | $1.87 | -0.53% | $1.89 | $1.91 | $1.78 | 419.7K | $1.84 | 10/09 04:00 | |
| SAIA | $341.26 | +1.95% | $335.16 | $344.21 | $334.55 | 419.1K | $339.13 | 10/09 04:00 | |
| ONC | $350.13 | -3.82% | $351.94 | $355.01 | $340.45 | 418.7K | $347.13 | 10/09 04:00 | |
| RKLZ | $15.72 | +9.41% | $14.87 | $16.00 | $14.50 | 418.7K | $15.38 | 10/09 04:00 | |
| CLSE | $34.33 | -0.17% | $34.34 | $34.48 | $34.30 | 418.6K | $34.38 | 10/09 04:00 | |
| FLBL | $22.74 | -0.04% | $22.74 | $22.74 | $22.71 | 418.6K | $22.72 | 10/09 04:00 | |
| LQTI | $18.04 | +0.44% | $17.97 | $18.04 | $17.94 | 418.3K | $18.03 | 10/09 04:00 | |
| ATTO | $16.31 | -0.67% | $16.27 | $16.39 | $15.48 | 418.1K | $16.01 | 10/09 04:00 | |
| CAST | $1.17 | -1.68% | $1.17 | $1.20 | $1.15 | 417.7K | $1.17 | 10/09 04:00 | |
| VKQ | $8.52 | +1.67% | $8.38 | $8.52 | $8.33 | 417.6K | $8.40 | 10/09 04:00 | |
| IKT | $1.91 | -1.55% | $1.94 | $1.94 | $1.86 | 417.3K | $1.90 | 10/09 04:00 | |
| INVX | $27.58 | +2.45% | $27.12 | $27.63 | $26.91 | 416.5K | $27.46 | 10/09 04:00 | |
| BCO | $102.36 | +0.28% | $103.85 | $103.85 | $100.41 | 416.4K | $102.16 | 10/09 04:00 | |
| SLRC | $11.50 | +0.66% | $11.41 | $11.55 | $11.39 | 416.4K | $11.49 | 10/09 04:00 | |
| DCTH | $15.04 | -2.21% | $15.22 | $15.23 | $14.52 | 416.3K | $14.86 | 10/09 04:00 | |
| VTEL | $95.38 | +0.28% | $94.85 | $95.38 | $94.76 | 416.1K | $95.09 | 10/09 04:00 | |
| NLR | $102.38 | -2.75% | $104.69 | $105.15 | $101.12 | 415.6K | $102.64 | 10/09 04:00 | |
| KNRX | $0.20 | -3.33% | $0.21 | $0.21 | $0.20 | 414.7K | $0.20 | 10/09 04:00 | |
| IUSG | $196.27 | -1.18% | $197.97 | $198.35 | $195.40 | 414.4K | $196.90 | 10/09 04:00 | |
| ODTX | $18.12 | +0.22% | $17.83 | $18.38 | $17.13 | 414.2K | $17.78 | 10/09 04:00 | |
| TPC | $84.24 | -1.94% | $84.79 | $85.79 | $82.74 | 414.0K | $84.19 | 10/09 04:00 | |
| BHE | $81.16 | -2.49% | $81.83 | $83.27 | $80.53 | 413.9K | $81.39 | 10/09 04:00 | |
| MBX | $53.25 | -2.37% | $53.66 | $53.77 | $50.42 | 413.8K | $52.38 | 10/09 04:00 | |
| VCV | $8.81 | +0.23% | $8.74 | $8.81 | $8.70 | 413.2K | $8.74 | 10/09 04:00 | |
| EWL | $59.25 | -0.24% | $59.01 | $59.27 | $58.62 | 413.2K | $58.94 | 10/09 04:00 | |
| BULZ | $43.24 | -6.20% | $45.38 | $45.80 | $42.43 | 412.8K | $43.88 | 10/09 04:00 | |
| MANU | $20.32 | +0.35% | $20.20 | $20.47 | $20.19 | 412.8K | $20.33 | 10/09 04:00 | |
| XMAX | $8.82 | +0.92% | $8.74 | $8.83 | $8.70 | 412.6K | $8.77 | 10/09 04:00 | |
| IGEB | $42.87 | +0.26% | $42.70 | $42.88 | $42.70 | 412.5K | $42.79 | 10/09 04:00 | |
| JBBB | $47.23 | -0.21% | $47.28 | $47.32 | $47.19 | 412.3K | $47.24 | 10/09 04:00 | |
| GARP | $86.09 | -1.11% | $86.61 | $87.20 | $85.58 | 412.0K | $86.40 | 10/09 04:00 | |
| KNSA | $78.75 | +1.01% | $77.18 | $78.83 | $75.44 | 411.6K | $77.70 | 10/09 04:00 |