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 |
|---|---|---|---|---|---|---|---|---|---|
| CGUI | $25.26 | +0.08% | $25.24 | $25.26 | $25.20 | 371.4K | $25.22 | 10/09 04:00 | |
| TAN | $43.32 | -0.48% | $43.22 | $43.62 | $42.58 | 371.0K | $43.19 | 10/09 04:00 | |
| WINN | $34.86 | -1.06% | $35.23 | $35.23 | $34.70 | 370.5K | $34.82 | 10/09 04:00 | |
| FTK | $27.22 | -2.99% | $28.11 | $28.34 | $26.95 | 370.3K | $27.53 | 10/09 04:00 | |
| EME | $778.24 | -0.82% | $776.54 | $787.73 | $761.78 | 370.1K | $776.59 | 10/09 04:00 | |
| OGI | $0.95 | -0.93% | $0.97 | $0.97 | $0.93 | 370.0K | $0.94 | 10/09 04:00 | |
| GEF | $81.88 | -0.35% | $81.99 | $82.95 | $81.13 | 370.0K | $82.02 | 10/09 04:00 | |
| DPST | $109.93 | +2.91% | $105.78 | $110.62 | $104.52 | 369.5K | $107.37 | 10/09 04:00 | |
| KELYA | $16.17 | +1.70% | $15.90 | $16.19 | $15.76 | 369.3K | $16.08 | 10/09 04:00 | |
| AOD | $9.99 | -0.60% | $10.00 | $10.03 | $9.91 | 369.1K | $9.99 | 10/09 04:00 | |
| TCMD | $22.12 | +0.45% | $22.17 | $22.32 | $21.66 | 368.8K | $22.07 | 10/09 04:00 | |
| DIOD | $96.24 | -4.38% | $98.62 | $99.95 | $95.34 | 368.7K | $96.86 | 10/09 04:00 | |
| TFPM | $30.62 | +1.63% | $30.00 | $30.72 | $29.96 | 368.7K | $30.50 | 10/09 04:00 | |
| SGVT | $100.59 | +0.03% | $100.56 | $100.59 | $100.56 | 368.4K | $100.57 | 10/09 04:00 | |
| GRFS | $7.41 | -1.20% | $7.42 | $7.45 | $7.28 | 368.1K | $7.36 | 10/09 04:00 | |
| FNGD | $23.47 | +3.26% | $22.72 | $23.81 | $22.52 | 367.9K | $23.12 | 10/09 04:00 | |
| FSS | $112.61 | -1.57% | $113.92 | $115.38 | $110.92 | 367.6K | $112.26 | 10/09 04:00 | |
| MUA | $9.23 | +0.33% | $9.28 | $9.28 | $9.13 | 367.6K | $9.20 | 10/09 04:00 | |
| PANL | $8.60 | +2.99% | $8.35 | $8.63 | $8.35 | 367.5K | $8.55 | 10/09 04:00 | |
| MTW | $21.72 | -1.50% | $21.75 | $22.15 | $21.43 | 367.5K | $21.77 | 10/09 04:00 | |
| CWI | $39.91 | -0.99% | $40.00 | $40.08 | $39.78 | 367.1K | $39.96 | 10/09 04:00 | |
| IWY | $298.91 | -1.40% | $301.58 | $302.58 | $297.42 | 366.2K | $300.32 | 10/09 04:00 | |
| TASK | $8.01 | +1.52% | $7.85 | $8.03 | $7.83 | 365.9K | $7.96 | 10/09 04:00 | |
| E | $55.62 | +3.08% | $55.72 | $56.11 | $55.29 | 365.9K | $55.65 | 10/09 04:00 | |
| PGF | $12.69 | +0.63% | $12.60 | $12.70 | $12.59 | 365.7K | $12.64 | 10/09 04:00 | |
| INMD | $14.08 | +0.50% | $14.00 | $14.10 | $13.86 | 365.5K | $14.03 | 10/09 04:00 | |
| HG | $35.10 | +2.27% | $34.34 | $35.13 | $34.15 | 364.9K | $34.91 | 10/09 04:00 | |
| AIFA | $6.32 | -14.71% | $7.10 | $7.40 | $6.16 | 364.7K | $6.60 | 10/09 04:00 | |
| NTGR | $23.20 | +0.43% | $23.02 | $23.42 | $22.86 | 363.8K | $23.22 | 10/09 04:00 | |
| IOND | $79.39 | -3.82% | $81.97 | $81.99 | $78.92 | 363.7K | $80.07 | 10/09 04:00 | |
| ILPT | $7.19 | +0.42% | $7.07 | $7.21 | $7.02 | 363.4K | $7.15 | 10/09 04:00 | |
| SAH | $61.51 | +1.64% | $60.77 | $62.17 | $60.00 | 363.3K | $60.94 | 10/09 04:00 | |
| CBT | $75.61 | +0.27% | $75.58 | $76.41 | $74.78 | 363.2K | $75.40 | 10/09 04:00 | |
| ASCE | $33.11 | +0.61% | $32.75 | $33.17 | $32.75 | 362.9K | $32.97 | 10/09 04:00 | |
| JSPR | $0.56 | -1.70% | $0.56 | $0.58 | $0.54 | 362.7K | $0.56 | 10/09 04:00 | |
| AERO | $15.78 | -3.37% | $16.33 | $16.36 | $15.50 | 362.6K | $15.89 | 10/09 04:00 | |
| XGN | $8.17 | -1.57% | $8.24 | $8.25 | $7.98 | 362.6K | $8.13 | 10/09 04:00 | |
| HFWA | $27.57 | +1.21% | $27.19 | $27.58 | $27.04 | 362.5K | $27.44 | 10/09 04:00 | |
| PUR | $27.08 | -7.27% | $27.75 | $28.47 | $25.29 | 362.2K | $26.56 | 10/09 04:00 | |
| BIVI | $1.28 | -8.57% | $1.37 | $1.39 | $1.25 | 362.2K | $1.32 | 10/09 04:00 | |
| SITM | $645.06 | -3.02% | $652.66 | $670.11 | $629.00 | 362.1K | $647.55 | 10/09 04:00 | |
| IBMP | $25.21 | 0.00% | $25.21 | $25.22 | $25.20 | 362.0K | $25.20 | 10/09 04:00 | |
| GANX | $1.62 | -3.29% | $1.66 | $1.68 | $1.61 | 361.9K | $1.63 | 10/09 04:00 | |
| TRDA | $5.53 | -1.43% | $5.52 | $5.59 | $5.25 | 361.5K | $5.51 | 10/09 04:00 | |
| CSWC | $23.74 | +1.06% | $23.47 | $23.78 | $23.38 | 361.4K | $23.65 | 10/09 04:00 | |
| LECO | $258.78 | -1.67% | $261.12 | $261.12 | $255.51 | 361.2K | $258.31 | 10/09 04:00 | |
| BRIE | $30.07 | -0.40% | $30.04 | $30.13 | $29.87 | 361.0K | $29.99 | 10/09 04:00 | |
| HURN | $165.31 | +5.56% | $156.81 | $169.73 | $156.81 | 360.9K | $164.75 | 10/09 04:00 | |
| PPA | $153.39 | +0.35% | $152.14 | $153.53 | $151.19 | 360.9K | $152.93 | 10/09 04:00 | |
| POEL | $6.67 | -9.62% | $7.00 | $7.05 | $6.21 | 360.2K | $6.69 | 10/09 04:00 |