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 12598 个
| 标的 | 收盘 | 涨跌 | 开盘 | 最高 | 最低 | 成交量 | VWAP | 更新时间 | 7d走势 |
|---|---|---|---|---|---|---|---|---|---|
| VTS | $17.28 | +0.64% | $17.13 | $17.47 | $17.09 | 271.9K | $17.27 | 10/10 04:00 | |
| EFNL | $52.45 | +0.36% | $52.40 | $52.49 | $52.17 | 271.7K | $52.21 | 10/10 04:00 | |
| QMLS | $5.25 | -7.08% | $5.74 | $5.78 | $5.21 | 271.6K | $5.40 | 10/10 04:00 | |
| ACIU | $2.50 | -1.96% | $2.55 | $2.59 | $2.48 | 271.3K | $2.51 | 10/10 04:00 | |
| ODC | $85.98 | +1.91% | $84.30 | $86.80 | $78.63 | 271.3K | $83.81 | 10/10 04:00 | |
| SPIR | $10.27 | -1.06% | $10.48 | $10.48 | $10.11 | 271.1K | $10.22 | 10/10 04:00 | |
| CHAI | $0.23 | -4.46% | $0.25 | $0.26 | $0.23 | 271.1K | $0.24 | 10/10 04:00 | |
| WLDN | $75.12 | +0.55% | $75.81 | $77.33 | $74.43 | 270.8K | $75.29 | 10/10 04:00 | |
| BKLC | $49.82 | +0.65% | $49.62 | $49.87 | $49.60 | 270.0K | $49.77 | 10/10 04:00 | |
| ARCB | $129.36 | -0.46% | $129.71 | $131.08 | $128.74 | 270.0K | $129.51 | 10/10 04:00 | |
| TRUP | $26.06 | +0.93% | $25.84 | $26.10 | $25.55 | 269.9K | $25.94 | 10/10 04:00 | |
| GPOR | $162.66 | -1.20% | $163.99 | $165.94 | $162.17 | 269.8K | $163.56 | 10/10 04:00 | |
| LIQT | $0.41 | -9.35% | $0.47 | $0.50 | $0.41 | 269.6K | $0.44 | 10/10 04:00 | |
| AFYA | $14.75 | +4.24% | $14.23 | $14.76 | $13.95 | 269.2K | $14.53 | 10/10 04:00 | |
| JNUG | $149.20 | +6.20% | $145.72 | $150.18 | $144.75 | 269.0K | $148.06 | 10/10 04:00 | |
| BCBP | $8.23 | -0.96% | $8.32 | $8.32 | $8.17 | 269.0K | $8.23 | 10/10 04:00 | |
| CW | $512.60 | +1.05% | $510.47 | $514.98 | $505.35 | 268.9K | $511.76 | 10/10 04:00 | |
| TILE | $34.73 | -0.29% | $34.83 | $35.20 | $34.39 | 268.9K | $34.83 | 10/10 04:00 | |
| ARQ | $2.03 | -3.56% | $2.05 | $2.08 | $1.91 | 268.4K | $1.98 | 10/10 04:00 | |
| SKYA | $1.82 | +7.69% | $1.70 | $1.88 | $1.67 | 268.4K | $1.83 | 10/10 04:00 | |
| APMD | $18.52 | +1.65% | $18.18 | $19.54 | $17.80 | 268.4K | $18.68 | 10/10 04:00 | |
| VOX | $190.36 | -1.20% | $191.85 | $192.26 | $190.18 | 268.3K | $191.18 | 10/10 04:00 | |
| AOK | $40.48 | +0.20% | $40.36 | $40.51 | $40.36 | 268.2K | $40.46 | 10/10 04:00 | |
| NAGE | $2.69 | +1.13% | $2.68 | $2.71 | $2.67 | 268.1K | $2.68 | 10/10 04:00 | |
| BFS | $30.00 | +0.94% | $29.94 | $30.33 | $29.52 | 268.0K | $30.08 | 10/10 04:00 | |
| ADUR | $11.11 | -0.63% | $11.30 | $11.31 | $11.01 | 268.0K | $11.16 | 10/10 04:00 | |
| EONR | $0.48 | -1.71% | $0.49 | $0.49 | $0.47 | 267.9K | $0.48 | 10/10 04:00 | |
| FLKR | $58.36 | +0.64% | $58.55 | $58.64 | $58.09 | 267.7K | $58.31 | 10/10 04:00 | |
| BILS | $99.17 | +0.03% | $99.16 | $99.18 | $99.16 | 267.6K | $99.17 | 10/10 04:00 | |
| BOH | $66.81 | -1.33% | $67.75 | $67.75 | $66.62 | 267.5K | $66.95 | 10/10 04:00 | |
| BRCE | $30.83 | +0.82% | $30.77 | $31.07 | $30.73 | 267.3K | $30.78 | 10/10 04:00 | |
| PEW | $1.86 | -1.06% | $1.91 | $1.93 | $1.86 | 267.3K | $1.90 | 10/10 04:00 | |
| AMBQ | $58.56 | -0.58% | $60.17 | $60.50 | $57.40 | 267.2K | $58.26 | 10/10 04:00 | |
| STVN | $19.40 | +0.99% | $19.22 | $19.82 | $19.22 | 267.1K | $19.41 | 10/10 04:00 | |
| UVV | $42.00 | -2.73% | $42.42 | $42.67 | $41.92 | 266.4K | $42.13 | 10/10 04:00 | |
| PSIX | $50.07 | +3.24% | $49.19 | $51.00 | $48.51 | 265.7K | $49.97 | 10/10 04:00 | |
| ATOS | $2.44 | +0.83% | $2.45 | $2.74 | $2.12 | 265.6K | $2.45 | 10/10 04:00 | |
| MLPX | $72.15 | -0.41% | $72.40 | $72.85 | $72.06 | 265.5K | $72.36 | 10/10 04:00 | |
| HYBL | $27.49 | -0.09% | $27.51 | $27.51 | $27.44 | 265.4K | $27.49 | 10/10 04:00 | |
| ORCZ | $16.45 | -9.17% | $17.73 | $17.73 | $16.08 | 265.2K | $16.47 | 10/10 04:00 | |
| MGPI | $13.78 | +0.07% | $13.69 | $13.96 | $13.02 | 265.2K | $13.82 | 10/10 04:00 | |
| GDE | $65.12 | +1.75% | $64.83 | $65.41 | $64.81 | 265.0K | $65.12 | 10/10 04:00 | |
| IDEQ | $34.78 | +0.75% | $34.74 | $34.79 | $34.63 | 264.8K | $34.72 | 10/10 04:00 | |
| TYGO | $0.89 | -0.54% | $0.92 | $0.92 | $0.86 | 264.8K | $0.90 | 10/10 04:00 | |
| IBTA | $43.07 | -0.49% | $43.40 | $43.85 | $42.57 | 264.8K | $43.08 | 10/10 04:00 | |
| FSS | $113.57 | +0.85% | $112.91 | $114.76 | $111.80 | 264.6K | $113.66 | 10/10 04:00 | |
| TFPM | $31.21 | +1.93% | $31.28 | $31.37 | $30.92 | 264.4K | $31.16 | 10/10 04:00 | |
| MATV | $11.60 | -2.19% | $11.85 | $11.85 | $11.45 | 264.3K | $11.68 | 10/10 04:00 | |
| NX | $18.29 | -1.35% | $18.50 | $18.52 | $18.14 | 264.3K | $18.35 | 10/10 04:00 | |
| ERX | $112.11 | -0.51% | $111.68 | $114.63 | $111.32 | 264.2K | $112.92 | 10/10 04:00 |