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 |
|---|---|---|---|---|---|---|---|---|---|
| BDYN | $27.93 | -0.68% | $27.95 | $28.06 | $27.80 | 395.1K | $27.94 | 10/09 04:00 | |
| MINO | $42.42 | -0.02% | $42.45 | $42.45 | $42.23 | 394.4K | $42.32 | 10/09 04:00 | |
| CNNE | $15.90 | +2.32% | $15.44 | $15.93 | $15.44 | 394.4K | $15.80 | 10/09 04:00 | |
| IIPR | $51.92 | +1.35% | $51.25 | $52.00 | $50.50 | 394.3K | $51.62 | 10/09 04:00 | |
| TILE | $34.83 | -0.14% | $35.10 | $35.15 | $34.11 | 394.2K | $34.74 | 10/09 04:00 | |
| ITRI | $84.23 | -1.58% | $84.95 | $85.24 | $83.25 | 393.8K | $84.23 | 10/09 04:00 | |
| STN | $67.87 | +1.80% | $66.56 | $67.87 | $65.78 | 393.8K | $67.30 | 10/09 04:00 | |
| GOLD | $41.66 | +2.41% | $40.59 | $41.75 | $40.50 | 393.3K | $41.28 | 10/09 04:00 | |
| RACE | $388.28 | +0.49% | $384.93 | $388.71 | $383.60 | 393.1K | $387.41 | 10/09 04:00 | |
| COKE | $191.86 | +2.03% | $190.75 | $193.75 | $189.56 | 392.5K | $191.91 | 10/09 04:00 | |
| SLVM | $32.65 | +2.77% | $31.52 | $32.77 | $31.21 | 392.2K | $32.40 | 10/09 04:00 | |
| NRK | $9.22 | +0.99% | $9.12 | $9.23 | $9.09 | 391.9K | $9.17 | 10/09 04:00 | |
| LOB | $34.57 | +0.90% | $34.07 | $35.01 | $34.03 | 391.5K | $34.53 | 10/09 04:00 | |
| KLXE | $1.26 | -3.08% | $1.31 | $1.31 | $1.24 | 391.3K | $1.26 | 10/09 04:00 | |
| CVM | $1.95 | -8.45% | $2.10 | $2.25 | $1.92 | 390.8K | $2.04 | 10/09 04:00 | |
| TLX | $11.01 | -0.99% | $11.08 | $11.10 | $10.93 | 390.3K | $11.00 | 10/09 04:00 | |
| QGRW | $69.74 | -1.18% | $70.28 | $70.52 | $69.40 | 390.2K | $69.82 | 10/09 04:00 | |
| CARY | $20.17 | +0.20% | $20.09 | $20.22 | $20.09 | 390.0K | $20.14 | 10/09 04:00 | |
| TUA | $19.30 | +0.05% | $19.20 | $19.35 | $19.18 | 389.9K | $19.29 | 10/09 04:00 | |
| ASGIr | $0.02 | -11.76% | $0.01 | $0.02 | $0.01 | 389.8K | $0.01 | 10/09 04:00 | |
| PEBO | $36.31 | +0.53% | $36.00 | $36.58 | $35.74 | 389.6K | $36.28 | 10/09 04:00 | |
| OPTX | $8.26 | -7.09% | $8.76 | $8.99 | $8.08 | 389.3K | $8.34 | 10/09 04:00 | |
| BRVE | $19.09 | +2.74% | $18.53 | $19.32 | $17.86 | 389.2K | $18.66 | 10/09 04:00 | |
| MSCI | $561.67 | +1.13% | $555.38 | $562.90 | $552.79 | 389.2K | $560.00 | 10/09 04:00 | |
| GNK | $27.81 | +2.62% | $27.40 | $27.91 | $27.10 | 388.9K | $27.68 | 10/09 04:00 | |
| AEIS | $284.24 | -2.74% | $286.56 | $293.16 | $280.53 | 388.3K | $286.05 | 10/09 04:00 | |
| PI | $183.45 | -3.97% | $189.63 | $190.50 | $181.99 | 388.1K | $184.49 | 10/09 04:00 | |
| PRAA | $20.32 | +0.20% | $20.06 | $20.66 | $19.94 | 388.0K | $20.27 | 10/09 04:00 | |
| HUBC | $1.00 | +5.75% | $0.97 | $1.08 | $0.92 | 387.8K | $1.00 | 10/09 04:00 | |
| SDIV | $23.82 | +1.02% | $23.60 | $23.82 | $23.57 | 387.7K | $23.70 | 10/09 04:00 | |
| DFIS | $35.70 | -0.34% | $35.51 | $35.88 | $35.44 | 387.6K | $35.63 | 10/09 04:00 | |
| LGCL | $2.46 | -12.77% | $2.50 | $2.56 | $2.23 | 387.6K | $2.47 | 10/09 04:00 | |
| GDOT | $12.68 | +2.18% | $12.40 | $12.68 | $12.38 | 386.9K | $12.61 | 10/09 04:00 | |
| GEM | $50.37 | -1.95% | $50.68 | $50.83 | $50.15 | 386.7K | $50.39 | 10/09 04:00 | |
| IBOC | $68.40 | +0.43% | $67.94 | $68.77 | $67.63 | 386.5K | $68.37 | 10/09 04:00 | |
| BLLN | $95.41 | -0.36% | $94.06 | $96.02 | $91.01 | 386.3K | $94.75 | 10/09 04:00 | |
| BVS | $12.69 | -0.63% | $12.72 | $12.77 | $12.52 | 385.6K | $12.66 | 10/09 04:00 | |
| VPG | $72.25 | -4.10% | $73.67 | $74.73 | $71.25 | 385.4K | $72.80 | 10/09 04:00 | |
| COFpJ | $15.94 | -0.93% | $16.04 | $16.04 | $15.84 | 385.2K | $15.97 | 10/09 04:00 | |
| HTH | $36.68 | +0.22% | $36.39 | $36.89 | $36.20 | 384.9K | $36.57 | 10/09 04:00 | |
| HEI.A | $221.07 | -0.10% | $221.60 | $221.77 | $218.00 | 384.8K | $220.64 | 10/09 04:00 | |
| THM | $2.33 | +3.10% | $2.24 | $2.33 | $2.23 | 384.2K | $2.29 | 10/09 04:00 | |
| FTXN | $40.80 | +2.92% | $40.36 | $40.94 | $40.36 | 383.7K | $40.77 | 10/09 04:00 | |
| AEBI | $11.03 | +0.73% | $10.88 | $11.08 | $10.81 | 383.6K | $10.98 | 10/09 04:00 | |
| MNTS | $3.38 | -3.43% | $3.46 | $3.48 | $3.33 | 383.4K | $3.38 | 10/09 04:00 | |
| CGNT | $8.73 | +0.11% | $8.74 | $8.86 | $8.56 | 383.1K | $8.69 | 10/09 04:00 | |
| SMMU | $49.47 | +0.22% | $49.41 | $49.48 | $49.35 | 382.7K | $49.43 | 10/09 04:00 | |
| NICE | $117.31 | +0.76% | $116.68 | $118.42 | $115.16 | 382.6K | $116.58 | 10/09 04:00 | |
| XPER | $5.25 | -1.50% | $5.33 | $5.35 | $5.18 | 382.1K | $5.24 | 10/09 04:00 | |
| FXU | $45.35 | +0.27% | $45.25 | $45.41 | $44.93 | 381.9K | $45.23 | 10/09 04:00 |