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 |
|---|---|---|---|---|---|---|---|---|---|
| FTMA | $8.45 | +0.18% | $8.42 | $8.47 | $8.42 | 381.6K | $8.44 | 10/09 04:00 | |
| FVRR | $8.64 | +1.65% | $8.54 | $8.65 | $8.44 | 381.5K | $8.56 | 10/09 04:00 | |
| GLIBK | $23.59 | -0.38% | $23.55 | $23.88 | $23.23 | 381.5K | $23.53 | 10/09 04:00 | |
| VENU | $1.36 | -4.23% | $1.35 | $1.42 | $1.35 | 381.1K | $1.37 | 10/09 04:00 | |
| ZBRA | $382.14 | -1.01% | $380.29 | $385.00 | $378.89 | 380.9K | $382.28 | 10/09 04:00 | |
| ACEL | $11.10 | +1.46% | $10.93 | $11.13 | $10.90 | 380.8K | $11.07 | 10/09 04:00 | |
| BBEU | $74.51 | -0.11% | $74.20 | $74.54 | $73.91 | 380.6K | $74.33 | 10/09 04:00 | |
| BUUU | $40.83 | +9.99% | $34.51 | $49.00 | $26.76 | 380.4K | $35.86 | 10/09 04:00 | |
| TEAD | $0.55 | +3.41% | $0.52 | $0.58 | $0.52 | 379.9K | $0.55 | 10/09 04:00 | |
| KMTS | $25.77 | -2.72% | $26.17 | $26.18 | $25.25 | 379.7K | $25.71 | 10/09 04:00 | |
| HTRB | $32.15 | +0.31% | $32.05 | $32.19 | $32.03 | 379.6K | $32.12 | 10/09 04:00 | |
| PEN | $317.52 | +0.37% | $316.61 | $317.52 | $316.53 | 379.4K | $317.02 | 10/09 04:00 | |
| VPU | $177.72 | -0.25% | $178.03 | $178.94 | $176.00 | 379.2K | $177.29 | 10/09 04:00 | |
| INMB | $1.83 | -1.61% | $1.85 | $1.87 | $1.79 | 379.2K | $1.83 | 10/09 04:00 | |
| NXST | $162.11 | +2.57% | $157.64 | $162.54 | $156.82 | 379.0K | $161.21 | 10/09 04:00 | |
| DXF | $0.50 | -0.30% | $0.52 | $0.53 | $0.49 | 378.5K | $0.51 | 10/09 04:00 | |
| EVSM | $49.26 | +0.06% | $49.21 | $49.26 | $49.15 | 378.3K | $49.21 | 10/09 04:00 | |
| RPAY | $3.87 | +1.57% | $3.81 | $3.89 | $3.81 | 378.2K | $3.86 | 10/09 04:00 | |
| ENVA | $182.59 | -0.83% | $183.31 | $184.38 | $180.15 | 378.2K | $182.39 | 10/09 04:00 | |
| UHAL.B | $50.85 | -2.36% | $52.04 | $52.09 | $50.59 | 378.1K | $50.95 | 10/09 04:00 | |
| LYNX | $12.33 | -3.37% | $12.76 | $12.88 | $12.15 | 377.9K | $12.38 | 10/09 04:00 | |
| UBND | $20.63 | -0.15% | $20.55 | $20.64 | $20.53 | 377.7K | $20.61 | 10/09 04:00 | |
| TUSI | $25.26 | +0.06% | $25.25 | $25.27 | $25.21 | 377.1K | $25.25 | 10/09 04:00 | |
| CLOZ | $26.24 | +0.04% | $26.24 | $26.25 | $26.17 | 376.9K | $26.21 | 10/09 04:00 | |
| AIBZ | $3.37 | -0.30% | $3.30 | $3.57 | $3.23 | 376.6K | $3.37 | 10/09 04:00 | |
| FBDT | $0.88 | -7.07% | $0.96 | $0.97 | $0.85 | 376.6K | $0.90 | 10/09 04:00 | |
| KSPI | $92.83 | +1.04% | $92.00 | $92.98 | $91.22 | 376.4K | $92.01 | 10/09 04:00 | |
| PSNY | $5.31 | -4.84% | $5.58 | $5.58 | $5.22 | 376.3K | $5.34 | 10/09 04:00 | |
| MANH | $206.78 | +2.31% | $203.60 | $207.14 | $201.41 | 376.2K | $205.24 | 10/09 04:00 | |
| SWBI | $14.31 | -1.38% | $14.49 | $14.54 | $14.24 | 375.9K | $14.36 | 10/09 04:00 | |
| IESC | $300.43 | -2.72% | $304.20 | $310.50 | $293.41 | 375.8K | $300.68 | 10/09 04:00 | |
| TITN | $23.66 | -1.58% | $24.06 | $24.29 | $23.52 | 375.7K | $23.84 | 10/09 04:00 | |
| DOO | $54.39 | -2.28% | $55.44 | $55.65 | $54.05 | 375.6K | $54.51 | 10/09 04:00 | |
| CPS | $21.67 | -0.87% | $21.67 | $21.72 | $21.11 | 375.5K | $21.57 | 10/09 04:00 | |
| ESGD | $101.80 | -0.39% | $101.70 | $101.96 | $101.16 | 375.5K | $101.63 | 10/09 04:00 | |
| TRMK | $44.55 | +0.41% | $44.27 | $44.90 | $43.99 | 375.5K | $44.51 | 10/09 04:00 | |
| DISK | $35.93 | -5.02% | $37.13 | $37.13 | $35.47 | 375.3K | $36.12 | 10/09 04:00 | |
| VNM | $16.61 | -1.54% | $16.79 | $16.79 | $16.60 | 375.2K | $16.65 | 10/09 04:00 | |
| WSFS | $75.41 | +0.88% | $74.66 | $75.51 | $74.17 | 375.1K | $75.07 | 10/09 04:00 | |
| HIX | $3.48 | -0.29% | $3.50 | $3.50 | $3.45 | 374.8K | $3.47 | 10/09 04:00 | |
| BTTC | $0.50 | -3.51% | $0.50 | $0.51 | $0.49 | 374.6K | $0.50 | 10/09 04:00 | |
| MDGL | $476.91 | -2.22% | $486.37 | $492.33 | $466.06 | 374.4K | $477.06 | 10/09 04:00 | |
| IBDY | $24.55 | +0.24% | $24.47 | $24.56 | $24.37 | 373.9K | $24.52 | 10/09 04:00 | |
| CSTL | $33.71 | +2.15% | $32.54 | $33.76 | $32.25 | 373.8K | $33.43 | 10/09 04:00 | |
| SMUP | $2.72 | -9.33% | $2.85 | $2.89 | $2.61 | 373.8K | $2.76 | 10/09 04:00 | |
| QLTY | $43.63 | -0.11% | $43.55 | $43.69 | $43.45 | 373.6K | $43.56 | 10/09 04:00 | |
| FIX | $1,706.39 | -2.01% | $1,716.32 | $1,742.16 | $1,655.17 | 373.4K | $1,701.07 | 10/09 04:00 | |
| DFUV | $55.67 | +0.40% | $55.33 | $55.73 | $55.26 | 373.3K | $55.52 | 10/09 04:00 | |
| DFAT | $67.56 | +0.72% | $66.68 | $67.67 | $66.68 | 372.8K | $67.25 | 10/09 04:00 | |
| GGN | $5.26 | +0.77% | $5.22 | $5.26 | $5.20 | 372.5K | $5.24 | 10/09 04:00 |