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 |
|---|---|---|---|---|---|---|---|---|---|
| PAAI | $1.08 | -5.26% | $1.15 | $1.17 | $1.06 | 247.9K | $1.11 | 10/10 04:00 | |
| IEZ | $27.12 | +0.26% | $27.14 | $27.32 | $27.07 | 247.0K | $27.18 | 10/10 04:00 | |
| NFJ | $14.59 | +1.60% | $14.40 | $14.75 | $14.40 | 246.8K | $14.64 | 10/10 04:00 | |
| KMTS | $26.98 | +4.70% | $25.74 | $27.13 | $25.74 | 246.8K | $26.81 | 10/10 04:00 | |
| BSJQ | $22.84 | 0.00% | $22.84 | $22.85 | $22.82 | 246.7K | $22.83 | 10/10 04:00 | |
| WPP | $25.38 | -0.39% | $25.31 | $25.61 | $25.27 | 246.6K | $25.43 | 10/10 04:00 | |
| UTF | $25.74 | +0.43% | $25.65 | $25.81 | $25.50 | 246.6K | $25.71 | 10/10 04:00 | |
| HG | $34.52 | -1.65% | $35.14 | $35.52 | $34.49 | 246.5K | $34.65 | 10/10 04:00 | |
| MOG.A | $363.09 | +0.05% | $366.56 | $368.13 | $360.87 | 246.3K | $364.91 | 10/10 04:00 | |
| AIN | $61.80 | +3.99% | $60.52 | $62.42 | $60.01 | 246.1K | $61.80 | 10/10 04:00 | |
| DFNSW | $0.06 | -5.60% | $0.07 | $0.08 | $0.06 | 246.0K | $0.07 | 10/10 04:00 | |
| DGNX | $1.27 | +4.96% | $1.21 | $1.30 | $1.15 | 246.0K | $1.22 | 10/10 04:00 | |
| CCS | $55.67 | -1.92% | $56.45 | $56.81 | $55.29 | 245.9K | $55.68 | 10/10 04:00 | |
| KYIV | $12.10 | -0.82% | $12.17 | $12.19 | $12.01 | 245.8K | $12.13 | 10/10 04:00 | |
| IPGP | $78.27 | +0.68% | $79.40 | $80.35 | $76.64 | 245.7K | $78.26 | 10/10 04:00 | |
| CAMT | $152.81 | +1.53% | $152.42 | $156.65 | $149.68 | 245.5K | $152.31 | 10/10 04:00 | |
| CTGO | $16.73 | +2.76% | $16.75 | $17.03 | $16.54 | 245.2K | $16.84 | 10/10 04:00 | |
| TUSI | $25.26 | 0.00% | $25.27 | $25.27 | $25.25 | 244.8K | $25.26 | 10/10 04:00 | |
| PSFE | $5.77 | +0.52% | $5.71 | $5.80 | $5.63 | 244.6K | $5.72 | 10/10 04:00 | |
| TPB | $57.38 | +0.60% | $57.34 | $58.05 | $56.61 | 244.4K | $57.37 | 10/10 04:00 | |
| LAD | $290.24 | +0.47% | $286.88 | $293.46 | $284.06 | 244.4K | $288.45 | 10/10 04:00 | |
| ACLS | $134.71 | +0.92% | $137.37 | $138.41 | $133.45 | 244.0K | $134.93 | 10/10 04:00 | |
| SD | $13.84 | -1.63% | $13.87 | $14.21 | $13.84 | 243.9K | $13.98 | 10/10 04:00 | |
| INGN | $6.18 | +4.04% | $5.93 | $6.28 | $5.93 | 243.9K | $6.18 | 10/10 04:00 | |
| WSFS | $75.39 | -0.03% | $75.22 | $75.77 | $74.60 | 243.8K | $75.35 | 10/10 04:00 | |
| ASIX | $16.24 | -2.75% | $16.62 | $16.67 | $16.20 | 243.2K | $16.32 | 10/10 04:00 | |
| TNET | $65.45 | -1.56% | $66.48 | $67.04 | $65.04 | 243.2K | $65.59 | 10/10 04:00 | |
| GGN | $5.32 | +1.14% | $5.28 | $5.32 | $5.28 | 243.1K | $5.30 | 10/10 04:00 | |
| FXL | $230.07 | +1.27% | $229.10 | $230.42 | $227.19 | 242.9K | $230.01 | 10/10 04:00 | |
| BCC | $73.57 | -0.88% | $73.84 | $73.84 | $72.98 | 242.8K | $73.51 | 10/10 04:00 | |
| TORO | $4.41 | -19.53% | $5.25 | $5.50 | $4.05 | 242.6K | $4.64 | 10/10 04:00 | |
| RAMZ | $15.24 | -0.78% | $14.91 | $15.45 | $14.80 | 242.5K | $15.17 | 10/10 04:00 | |
| SCHC | $49.47 | +0.84% | $49.35 | $49.54 | $49.23 | 242.0K | $49.40 | 10/10 04:00 | |
| AVLN | $25.76 | +0.16% | $25.70 | $26.33 | $25.22 | 241.8K | $25.68 | 10/10 04:00 | |
| LWAY | $22.16 | +5.07% | $20.90 | $22.38 | $20.86 | 241.8K | $21.52 | 10/10 04:00 | |
| CGCV | $32.85 | +0.43% | $32.74 | $32.90 | $32.72 | 241.7K | $32.83 | 10/10 04:00 | |
| KPLT | $4.70 | +5.15% | $4.50 | $4.90 | $4.50 | 241.4K | $4.71 | 10/10 04:00 | |
| PARA | $0.66 | -6.61% | $0.67 | $0.71 | $0.64 | 241.2K | $0.67 | 10/10 04:00 | |
| DVY | $154.36 | -0.69% | $154.97 | $154.97 | $154.27 | 241.1K | $154.55 | 10/10 04:00 | |
| NCT | $1.49 | -9.70% | $1.54 | $1.65 | $1.44 | 241.0K | $1.53 | 10/10 04:00 | |
| ZKH | $2.03 | -1.46% | $2.06 | $2.16 | $1.99 | 240.8K | $2.08 | 10/10 04:00 | |
| DGCB | $52.20 | +0.03% | $52.16 | $52.24 | $52.14 | 240.7K | $52.20 | 10/10 04:00 | |
| BHE | $81.47 | +0.38% | $82.23 | $82.33 | $81.00 | 240.7K | $81.64 | 10/10 04:00 | |
| ARKY | $20.41 | -1.78% | $20.58 | $20.58 | $20.31 | 240.6K | $20.38 | 10/10 04:00 | |
| EWQ | $41.52 | +0.48% | $41.38 | $41.56 | $41.38 | 240.3K | $41.46 | 10/10 04:00 | |
| SAC | $10.09 | -0.10% | $10.10 | $10.10 | $10.09 | 240.1K | $10.09 | 10/10 04:00 | |
| MXCT | $1.01 | -0.98% | $1.02 | $1.03 | $0.99 | 240.0K | $1.01 | 10/10 04:00 | |
| ORN | $9.15 | +0.99% | $9.17 | $9.26 | $8.98 | 240.0K | $9.13 | 10/10 04:00 | |
| HYFT | $1.50 | +4.55% | $1.44 | $1.54 | $1.42 | 238.9K | $1.50 | 10/10 04:00 | |
| IMNN | $1.08 | +0.93% | $1.09 | $1.12 | $0.96 | 238.9K | $1.02 | 10/10 04:00 |