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 |
|---|---|---|---|---|---|---|---|---|---|
| SMB | $16.97 | +0.30% | $16.94 | $16.98 | $16.93 | 263.9K | $16.95 | 10/10 04:00 | |
| DTIL | $6.72 | +4.51% | $6.43 | $6.92 | $6.35 | 263.7K | $6.72 | 10/10 04:00 | |
| IDT | $81.49 | +1.04% | $79.83 | $81.80 | $79.12 | 263.6K | $81.21 | 10/10 04:00 | |
| VNQI | $42.15 | +0.79% | $41.98 | $42.19 | $41.98 | 262.9K | $42.10 | 10/10 04:00 | |
| KLIC | $92.01 | +1.20% | $92.45 | $92.78 | $90.13 | 262.8K | $91.70 | 10/10 04:00 | |
| PEY | $22.94 | -0.67% | $23.03 | $23.03 | $22.93 | 262.6K | $22.97 | 10/10 04:00 | |
| SKYQ | $2.45 | -2.78% | $2.52 | $2.53 | $2.44 | 262.6K | $2.49 | 10/10 04:00 | |
| VOE | $202.23 | +0.40% | $201.67 | $202.62 | $201.43 | 262.6K | $202.19 | 10/10 04:00 | |
| TRMK | $44.21 | -0.76% | $44.39 | $44.64 | $44.06 | 262.5K | $44.22 | 10/10 04:00 | |
| EAD | $6.04 | +0.33% | $6.04 | $6.07 | $6.02 | 262.0K | $6.05 | 10/10 04:00 | |
| JSPR | $0.57 | +1.82% | $0.55 | $0.58 | $0.54 | 261.9K | $0.57 | 10/10 04:00 | |
| BBN | $14.43 | +0.56% | $14.33 | $14.43 | $14.31 | 261.9K | $14.38 | 10/10 04:00 | |
| OPAL | $1.73 | +2.98% | $1.68 | $1.79 | $1.68 | 261.8K | $1.75 | 10/10 04:00 | |
| CATY | $59.12 | -0.81% | $59.56 | $59.56 | $58.96 | 261.7K | $59.17 | 10/10 04:00 | |
| EARN | $3.41 | -3.94% | $3.56 | $3.56 | $3.39 | 261.2K | $3.46 | 10/10 04:00 | |
| FLNG | $30.84 | -2.25% | $31.54 | $31.62 | $30.82 | 261.2K | $31.11 | 10/10 04:00 | |
| BGIG | $36.05 | +0.75% | $35.88 | $36.07 | $35.88 | 261.1K | $36.04 | 10/10 04:00 | |
| CIB | $94.81 | +0.78% | $94.53 | $94.84 | $92.60 | 261.1K | $94.36 | 10/10 04:00 | |
| KBWY | $16.38 | -0.22% | $16.45 | $16.48 | $16.31 | 260.6K | $16.37 | 10/10 04:00 | |
| XSMO | $81.75 | +0.57% | $81.70 | $82.03 | $81.41 | 260.5K | $81.82 | 10/10 04:00 | |
| TGS | $25.71 | -2.58% | $26.37 | $26.49 | $25.68 | 260.1K | $26.00 | 10/10 04:00 | |
| VPU | $179.15 | +0.80% | $177.75 | $179.45 | $177.65 | 260.0K | $178.67 | 10/10 04:00 | |
| BAOS | $0.25 | +1.68% | $0.24 | $0.26 | $0.23 | 260.0K | $0.24 | 10/10 04:00 | |
| AFG | $141.08 | -0.63% | $141.43 | $142.99 | $140.35 | 259.9K | $141.33 | 10/10 04:00 | |
| THD | $71.61 | +0.62% | $71.77 | $71.88 | $71.59 | 259.8K | $71.84 | 10/10 04:00 | |
| GOOD | $12.68 | -0.24% | $12.74 | $12.77 | $12.62 | 258.9K | $12.68 | 10/10 04:00 | |
| EDBL | $1.07 | -2.73% | $1.12 | $1.12 | $1.05 | 258.9K | $1.10 | 10/10 04:00 | |
| NICE | $117.49 | +0.15% | $117.68 | $120.95 | $116.40 | 258.8K | $117.40 | 10/10 04:00 | |
| MSGE | $80.84 | -1.00% | $81.66 | $82.77 | $80.71 | 258.8K | $81.32 | 10/10 04:00 | |
| FOXF | $18.05 | -2.43% | $18.55 | $18.56 | $17.95 | 258.7K | $18.11 | 10/10 04:00 | |
| BAP | $381.21 | +0.22% | $380.31 | $384.00 | $378.01 | 258.6K | $380.41 | 10/10 04:00 | |
| TIPT | $17.25 | -0.58% | $17.32 | $17.53 | $17.23 | 258.4K | $17.37 | 10/10 04:00 | |
| KNG | $48.86 | -0.02% | $48.86 | $48.93 | $48.73 | 257.9K | $48.84 | 10/10 04:00 | |
| VNM | $16.72 | +0.66% | $16.68 | $16.81 | $16.68 | 257.7K | $16.73 | 10/10 04:00 | |
| LOFD | $5.23 | -2.52% | $5.06 | $5.36 | $4.98 | 257.6K | $5.22 | 10/10 04:00 | |
| WHD | $63.43 | +0.33% | $63.59 | $64.05 | $63.21 | 257.5K | $63.61 | 10/10 04:00 | |
| CLOI | $52.83 | -0.02% | $52.85 | $52.85 | $52.83 | 257.1K | $52.84 | 10/10 04:00 | |
| SUIG | $1.40 | +2.94% | $1.43 | $1.46 | $1.38 | 257.0K | $1.41 | 10/10 04:00 | |
| SIGI | $84.22 | -1.07% | $85.13 | $85.48 | $83.97 | 257.0K | $84.31 | 10/10 04:00 | |
| NPB | $15.84 | +0.96% | $15.78 | $16.07 | $15.69 | 256.6K | $15.92 | 10/10 04:00 | |
| AVX | $4.79 | -4.01% | $5.04 | $5.49 | $4.73 | 256.6K | $4.93 | 10/10 04:00 | |
| SUNC | $74.85 | +3.63% | $72.39 | $75.08 | $71.92 | 256.5K | $74.37 | 10/10 04:00 | |
| WLY | $49.64 | +0.49% | $49.87 | $50.42 | $48.64 | 256.3K | $49.77 | 10/10 04:00 | |
| STRO | $14.27 | -6.85% | $15.31 | $15.42 | $14.05 | 256.2K | $14.48 | 10/10 04:00 | |
| GURE | $2.73 | -5.86% | $2.85 | $2.96 | $2.62 | 256.2K | $2.81 | 10/10 04:00 | |
| ETJ | $8.24 | +1.35% | $8.13 | $8.25 | $8.11 | 255.5K | $8.19 | 10/10 04:00 | |
| CVM | $1.94 | -0.51% | $1.96 | $1.98 | $1.83 | 255.4K | $1.90 | 10/10 04:00 | |
| BRVE | $20.02 | +4.87% | $18.91 | $20.24 | $18.44 | 255.2K | $19.94 | 10/10 04:00 | |
| FTF | $5.37 | +0.75% | $5.36 | $5.40 | $5.35 | 255.2K | $5.38 | 10/10 04:00 | |
| HODL | $23.26 | +0.63% | $23.43 | $23.55 | $23.25 | 255.0K | $23.37 | 10/10 04:00 |