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 |
|---|---|---|---|---|---|---|---|---|---|
| JPMpC | $22.54 | 0.00% | $22.56 | $22.65 | $22.51 | 254.5K | $22.56 | 10/10 04:00 | |
| DABS | $49.67 | +0.02% | $49.59 | $49.67 | $49.57 | 254.4K | $49.63 | 10/10 04:00 | |
| FTCS | $95.72 | +0.26% | $95.29 | $95.90 | $95.29 | 254.2K | $95.75 | 10/10 04:00 | |
| EE | $34.76 | +0.26% | $34.35 | $34.87 | $34.05 | 254.1K | $34.62 | 10/10 04:00 | |
| HIX | $3.50 | +0.57% | $3.52 | $3.52 | $3.47 | 254.0K | $3.49 | 10/10 04:00 | |
| AVUS | $130.52 | +0.35% | $130.35 | $130.68 | $130.08 | 254.0K | $130.46 | 10/10 04:00 | |
| FLGT | $21.74 | +4.42% | $20.82 | $21.79 | $20.82 | 253.9K | $21.57 | 10/10 04:00 | |
| MCY | $102.75 | +0.45% | $102.01 | $103.50 | $102.01 | 253.9K | $102.83 | 10/10 04:00 | |
| TpA | $16.70 | -2.85% | $16.79 | $16.84 | $16.66 | 253.6K | $16.73 | 10/10 04:00 | |
| IOND | $79.15 | -0.30% | $79.41 | $80.00 | $78.10 | 253.5K | $79.10 | 10/10 04:00 | |
| NTGR | $23.60 | +1.72% | $23.35 | $23.63 | $22.80 | 253.4K | $23.32 | 10/10 04:00 | |
| SNPE | $71.25 | +0.64% | $71.21 | $71.33 | $71.03 | 253.3K | $71.17 | 10/10 04:00 | |
| CAL | $12.09 | -2.74% | $12.38 | $12.38 | $12.06 | 253.0K | $12.14 | 10/10 04:00 | |
| ACEL | $11.00 | -0.90% | $11.15 | $11.15 | $10.95 | 252.9K | $11.00 | 10/10 04:00 | |
| FERA | $10.55 | — | $10.56 | $10.56 | $10.55 | 252.6K | $10.55 | 10/10 04:00 | |
| GBX | $38.43 | -0.52% | $38.60 | $39.04 | $38.30 | 252.3K | $38.49 | 10/10 04:00 | |
| AEIS | $288.66 | +1.56% | $289.45 | $295.10 | $281.10 | 252.2K | $286.92 | 10/10 04:00 | |
| VIVO | $3.10 | -3.73% | $3.20 | $3.23 | $3.08 | 252.0K | $3.13 | 10/10 04:00 | |
| SCZM | $9.11 | +7.43% | $8.74 | $9.18 | $8.66 | 251.8K | $9.00 | 10/10 04:00 | |
| SKWD | $58.32 | -1.67% | $58.83 | $59.66 | $58.20 | 251.7K | $58.72 | 10/10 04:00 | |
| CACI | $610.65 | +1.88% | $599.69 | $613.19 | $596.22 | 251.2K | $608.33 | 10/10 04:00 | |
| XGN | $8.42 | +3.06% | $8.17 | $8.55 | $7.98 | 251.2K | $8.39 | 10/10 04:00 | |
| VHT | $319.01 | +1.64% | $313.35 | $319.53 | $312.97 | 251.0K | $318.25 | 10/10 04:00 | |
| SACH | $0.85 | -1.90% | $0.86 | $0.87 | $0.84 | 250.9K | $0.85 | 10/10 04:00 | |
| XRPC | $14.65 | +0.68% | $14.72 | $14.75 | $14.58 | 250.9K | $14.68 | 10/10 04:00 | |
| SPB | $77.37 | -0.27% | $77.17 | $77.95 | $76.47 | 250.9K | $77.37 | 10/10 04:00 | |
| CR | $204.75 | +1.30% | $202.78 | $206.75 | $201.15 | 250.8K | $205.13 | 10/10 04:00 | |
| IYG | $92.07 | +1.10% | $91.10 | $92.22 | $91.10 | 250.8K | $91.93 | 10/10 04:00 | |
| DFEN | $46.63 | +2.75% | $45.54 | $46.63 | $44.51 | 250.8K | $46.10 | 10/10 04:00 | |
| RSPA | $52.52 | +0.10% | $52.58 | $52.69 | $52.40 | 250.7K | $52.53 | 10/10 04:00 | |
| WPAC | $10.09 | — | $10.09 | $10.09 | $10.09 | 250.4K | $10.09 | 10/10 04:00 | |
| ICG | $1.11 | +9.90% | $1.03 | $1.12 | $0.97 | 250.3K | $1.09 | 10/10 04:00 | |
| EPM | $3.67 | +0.82% | $3.61 | $3.74 | $3.61 | 250.1K | $3.70 | 10/10 04:00 | |
| OMAB | $90.28 | -0.17% | $90.85 | $91.79 | $89.51 | 250.1K | $90.34 | 10/10 04:00 | |
| RDAG | $10.44 | — | $10.44 | $10.44 | $10.44 | 250.1K | $10.44 | 10/10 04:00 | |
| IRAB | $10.01 | — | $10.01 | $10.01 | $10.01 | 250.0K | $10.01 | 10/10 04:00 | |
| SLQD | $49.46 | -0.05% | $49.48 | $49.48 | $49.45 | 249.8K | $49.46 | 10/10 04:00 | |
| OPTX | $8.09 | -2.06% | $8.28 | $8.33 | $7.81 | 249.6K | $8.08 | 10/10 04:00 | |
| MTUS | $19.99 | +1.78% | $19.84 | $20.28 | $19.52 | 249.6K | $20.01 | 10/10 04:00 | |
| HRZN | $4.59 | +0.11% | $4.59 | $4.60 | $4.54 | 249.5K | $4.57 | 10/10 04:00 | |
| ACT | $45.97 | -1.44% | $46.58 | $46.69 | $45.50 | 249.5K | $46.09 | 10/10 04:00 | |
| XLEI | $28.28 | -0.21% | $28.32 | $28.55 | $28.26 | 249.4K | $28.40 | 10/10 04:00 | |
| VKQ | $8.65 | +1.53% | $8.52 | $8.72 | $8.51 | 249.3K | $8.65 | 10/10 04:00 | |
| NUR | $0.77 | +3.38% | $0.73 | $0.83 | $0.60 | 249.3K | $0.77 | 10/10 04:00 | |
| CSTL | $34.42 | +2.11% | $33.52 | $34.52 | $33.39 | 249.1K | $34.29 | 10/10 04:00 | |
| SUN | $75.60 | +2.63% | $73.06 | $75.60 | $72.79 | 249.1K | $74.92 | 10/10 04:00 | |
| BGL | $0.17 | -4.33% | $0.18 | $0.19 | $0.17 | 248.6K | $0.18 | 10/10 04:00 | |
| SLVM | $32.65 | 0.00% | $32.70 | $33.16 | $32.18 | 248.5K | $32.76 | 10/10 04:00 | |
| MUSA | $529.14 | +2.11% | $528.84 | $539.30 | $525.64 | 248.4K | $532.69 | 10/10 04:00 | |
| RAPP | $30.65 | +2.68% | $29.73 | $31.20 | $29.50 | 247.9K | $30.57 | 10/10 04:00 |