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 |
|---|---|---|---|---|---|---|---|---|---|
| IPWR | $3.61 | -2.17% | $3.77 | $3.78 | $3.58 | 231.7K | $3.65 | 10/10 04:00 | |
| XFIV | $46.69 | -0.11% | $46.66 | $46.71 | $46.63 | 231.7K | $46.68 | 10/10 04:00 | |
| SLMT | $3.07 | -3.62% | $3.20 | $3.27 | $2.96 | 231.6K | $3.05 | 10/10 04:00 | |
| SGRX | $0.74 | +1.22% | $0.73 | $0.76 | $0.70 | 231.5K | $0.73 | 10/10 04:00 | |
| ELBM | $0.49 | -2.40% | $0.51 | $0.51 | $0.49 | 231.4K | $0.50 | 10/10 04:00 | |
| VAC | $105.34 | +1.08% | $103.93 | $106.06 | $103.75 | 231.2K | $104.98 | 10/10 04:00 | |
| CLH | $316.93 | -0.13% | $323.02 | $323.02 | $316.01 | 231.0K | $317.25 | 10/10 04:00 | |
| CTAA | $9.99 | — | $9.99 | $9.99 | $9.98 | 230.5K | $9.99 | 10/10 04:00 | |
| CMPR | $74.21 | -0.09% | $74.04 | $74.93 | $73.54 | 230.4K | $74.25 | 10/10 04:00 | |
| NSSC | $36.14 | +2.79% | $35.38 | $36.24 | $35.10 | 230.1K | $35.89 | 10/10 04:00 | |
| YLD | $18.29 | -0.16% | $18.32 | $18.32 | $18.28 | 230.0K | $18.29 | 10/10 04:00 | |
| TGL | $1.10 | -13.39% | $1.33 | $1.38 | $1.08 | 229.9K | $1.23 | 10/10 04:00 | |
| BHK | $8.21 | +0.37% | $8.17 | $8.24 | $8.13 | 229.8K | $8.20 | 10/10 04:00 | |
| MORN | $204.45 | +0.84% | $203.98 | $205.94 | $203.06 | 229.6K | $204.38 | 10/10 04:00 | |
| OBIO | $5.95 | +3.84% | $5.73 | $5.97 | $5.56 | 229.3K | $5.84 | 10/10 04:00 | |
| FTNJ | $8.26 | +0.49% | $8.20 | $8.27 | $8.20 | 229.2K | $8.25 | 10/10 04:00 | |
| TSLS | $53.01 | -1.98% | $53.19 | $53.44 | $52.20 | 229.2K | $52.79 | 10/10 04:00 | |
| TPC | $83.36 | -1.04% | $85.00 | $85.84 | $82.96 | 229.1K | $83.67 | 10/10 04:00 | |
| BTZ | $9.44 | +0.11% | $9.38 | $9.48 | $9.38 | 229.1K | $9.43 | 10/10 04:00 | |
| SLYV | $103.00 | -0.30% | $103.52 | $103.52 | $102.89 | 228.9K | $103.03 | 10/10 04:00 | |
| CAPS | $0.14 | -2.63% | $0.14 | $0.14 | $0.14 | 228.8K | $0.14 | 10/10 04:00 | |
| NRR | $24.34 | +1.67% | $25.31 | $25.40 | $24.20 | 228.8K | $24.96 | 10/10 04:00 | |
| OACC | $10.75 | -0.09% | $10.75 | $10.76 | $10.75 | 228.7K | $10.76 | 10/10 04:00 | |
| IFS | $53.84 | +1.58% | $53.38 | $54.23 | $52.82 | 228.6K | $53.37 | 10/10 04:00 | |
| SAH | $60.56 | -1.54% | $61.19 | $61.56 | $60.00 | 228.2K | $60.51 | 10/10 04:00 | |
| STC | $50.70 | -2.27% | $51.85 | $51.88 | $50.65 | 228.0K | $51.03 | 10/10 04:00 | |
| JPMpL | $16.89 | -0.30% | $16.99 | $16.99 | $16.84 | 227.8K | $16.90 | 10/10 04:00 | |
| YEAR | $50.04 | 0.00% | $50.06 | $50.06 | $50.01 | 227.4K | $50.03 | 10/10 04:00 | |
| TACH | $10.54 | +0.05% | $10.53 | $10.54 | $10.53 | 227.0K | $10.53 | 10/10 04:00 | |
| CMTG | $1.20 | -3.23% | $1.22 | $1.24 | $1.20 | 226.5K | $1.21 | 10/10 04:00 | |
| VLN | $1.73 | -1.70% | $1.79 | $1.80 | $1.72 | 226.1K | $1.74 | 10/10 04:00 | |
| CDTG | $1.22 | -1.61% | $1.24 | $1.37 | $1.20 | 225.9K | $1.28 | 10/10 04:00 | |
| IXC | $59.88 | -0.13% | $59.71 | $60.51 | $59.71 | 225.8K | $60.12 | 10/10 04:00 | |
| FTMS | $9.73 | +0.15% | $9.69 | $9.74 | $9.69 | 225.8K | $9.73 | 10/10 04:00 | |
| VINP | $11.54 | +4.91% | $11.03 | $11.58 | $10.84 | 225.7K | $11.36 | 10/10 04:00 | |
| QTUM | $152.06 | +0.78% | $152.72 | $152.79 | $150.81 | 225.5K | $151.63 | 10/10 04:00 | |
| BAFN | $5.38 | -19.94% | $6.74 | $6.81 | $5.31 | 225.4K | $6.13 | 10/10 04:00 | |
| EVTC | $29.64 | +1.02% | $29.32 | $29.77 | $29.07 | 225.3K | $29.59 | 10/10 04:00 | |
| VFS | $3.06 | -0.33% | $3.07 | $3.10 | $3.05 | 224.9K | $3.07 | 10/10 04:00 | |
| AMR | $181.57 | +4.18% | $175.48 | $184.54 | $173.50 | 224.4K | $181.43 | 10/10 04:00 | |
| CEPL | $4.36 | +3.07% | $4.28 | $4.39 | $4.16 | 224.4K | $4.31 | 10/10 04:00 | |
| CCLD | $2.00 | +3.09% | $1.94 | $2.01 | $1.93 | 224.3K | $1.97 | 10/10 04:00 | |
| HYFM | $0.84 | -12.50% | $0.97 | $1.00 | $0.80 | 224.1K | $0.87 | 10/10 04:00 | |
| BMEZ | $16.52 | +1.60% | $16.26 | $16.52 | $16.26 | 224.0K | $16.46 | 10/10 04:00 | |
| NGVT | $69.76 | -2.31% | $71.83 | $72.23 | $69.52 | 224.0K | $69.97 | 10/10 04:00 | |
| ETHW | $17.69 | +0.57% | $17.83 | $17.88 | $17.68 | 223.9K | $17.77 | 10/10 04:00 | |
| SFLR | $39.77 | +0.56% | $39.49 | $39.81 | $39.49 | 223.8K | $39.74 | 10/10 04:00 | |
| GCOW | $45.06 | -0.16% | $45.07 | $45.16 | $44.96 | 223.7K | $45.02 | 10/10 04:00 | |
| ACYQ | $20.99 | +0.10% | $21.10 | $21.20 | $20.98 | 223.1K | $21.02 | 10/10 04:00 | |
| MTAK | $9.84 | 0.00% | $9.84 | $9.85 | $9.84 | 222.8K | $9.84 | 10/10 04:00 |