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 |
|---|---|---|---|---|---|---|---|---|---|
| XZO | $15.98 | +0.57% | $15.76 | $16.12 | $15.61 | 222.8K | $15.91 | 10/10 04:00 | |
| FLL | $1.21 | -0.82% | $1.23 | $1.29 | $1.20 | 222.8K | $1.23 | 10/10 04:00 | |
| MLRG | $107.98 | +0.62% | $107.77 | $108.09 | $107.67 | 222.7K | $108.04 | 10/10 04:00 | |
| TREE | $25.19 | -0.63% | $25.70 | $26.65 | $25.01 | 222.5K | $25.28 | 10/10 04:00 | |
| LKFN | $56.84 | -1.06% | $57.21 | $57.32 | $56.63 | 222.5K | $56.91 | 10/10 04:00 | |
| FSMB | $19.55 | +0.31% | $19.52 | $19.55 | $19.51 | 222.3K | $19.53 | 10/10 04:00 | |
| AMZZ | $35.24 | +6.43% | $33.69 | $35.28 | $33.69 | 222.0K | $34.05 | 10/10 04:00 | |
| NUCL | $5.73 | -5.29% | $6.04 | $6.10 | $5.64 | 221.8K | $5.78 | 10/10 04:00 | |
| LOCO | $15.22 | +1.87% | $15.15 | $15.48 | $15.15 | 221.3K | $15.30 | 10/10 04:00 | |
| HOOG | $29.92 | +3.74% | $30.03 | $30.33 | $28.73 | 221.2K | $29.87 | 10/10 04:00 | |
| QGRO | $119.38 | +0.93% | $118.53 | $119.48 | $118.53 | 221.2K | $118.99 | 10/10 04:00 | |
| AEXA | $10.85 | +0.18% | $10.82 | $10.91 | $10.77 | 221.1K | $10.83 | 10/10 04:00 | |
| FEPI | $43.51 | +0.76% | $43.38 | $43.59 | $43.38 | 220.9K | $43.51 | 10/10 04:00 | |
| PLTW | $27.75 | +5.71% | $26.50 | $27.85 | $26.18 | 220.9K | $26.98 | 10/10 04:00 | |
| EGP | $195.98 | +0.44% | $195.97 | $196.75 | $194.51 | 220.8K | $195.78 | 10/10 04:00 | |
| FTEC | $305.37 | +0.53% | $306.00 | $306.00 | $303.17 | 220.7K | $304.79 | 10/10 04:00 | |
| EIC | $8.98 | -0.66% | $9.05 | $9.10 | $8.89 | 220.5K | $8.99 | 10/10 04:00 | |
| PSMT | $168.88 | +0.99% | $166.96 | $170.57 | $165.55 | 220.4K | $168.39 | 10/10 04:00 | |
| PTA | $17.13 | +0.47% | $17.04 | $17.19 | $17.03 | 220.2K | $17.11 | 10/10 04:00 | |
| CION | $6.94 | -0.29% | $6.96 | $7.00 | $6.87 | 220.1K | $6.91 | 10/10 04:00 | |
| DBD | $63.67 | +1.03% | $62.80 | $63.68 | $62.58 | 220.0K | $63.46 | 10/10 04:00 | |
| VV | $359.19 | +0.58% | $357.92 | $359.56 | $357.68 | 219.9K | $358.66 | 10/10 04:00 | |
| FPH | $4.48 | 0.00% | $4.50 | $4.52 | $4.43 | 219.8K | $4.46 | 10/10 04:00 | |
| HGTY | $14.21 | +0.07% | $14.20 | $14.36 | $14.00 | 219.6K | $14.14 | 10/10 04:00 | |
| HFFG | $1.58 | -1.86% | $1.59 | $1.63 | $1.56 | 219.3K | $1.61 | 10/10 04:00 | |
| NSLR | $7.27 | -1.22% | $7.39 | $7.45 | $7.26 | 218.9K | $7.35 | 10/10 04:00 | |
| REX | $42.09 | -6.13% | $44.61 | $45.80 | $41.82 | 218.7K | $42.64 | 10/10 04:00 | |
| GTO | $44.74 | +0.04% | $44.71 | $44.75 | $44.65 | 218.6K | $44.70 | 10/10 04:00 | |
| STXU | $9.68 | +1.79% | $9.76 | $9.85 | $9.30 | 218.6K | $9.61 | 10/10 04:00 | |
| VBR | $234.43 | +0.22% | $234.41 | $234.95 | $233.45 | 218.4K | $234.37 | 10/10 04:00 | |
| BFST | $30.49 | -0.72% | $30.57 | $30.74 | $30.47 | 218.4K | $30.56 | 10/10 04:00 | |
| SAIA | $336.75 | -1.32% | $341.78 | $343.10 | $336.00 | 218.3K | $337.87 | 10/10 04:00 | |
| DUG | $13.86 | +0.51% | $13.92 | $13.94 | $13.53 | 218.2K | $13.77 | 10/10 04:00 | |
| SMX | $3.79 | 0.00% | $3.87 | $4.25 | $3.74 | 218.1K | $3.97 | 10/10 04:00 | |
| FLWS | $2.70 | -1.10% | $2.75 | $2.78 | $2.67 | 218.1K | $2.72 | 10/10 04:00 | |
| COIW | $8.30 | +4.80% | $8.08 | $8.53 | $7.89 | 218.0K | $8.36 | 10/10 04:00 | |
| HSTM | $33.13 | +2.03% | $32.50 | $33.21 | $32.33 | 218.0K | $33.00 | 10/10 04:00 | |
| ANIX | $2.90 | -0.34% | $2.93 | $2.96 | $2.86 | 217.9K | $2.90 | 10/10 04:00 | |
| TMTS | $10.00 | -0.30% | $10.03 | $10.03 | $10.00 | 217.8K | $10.01 | 10/10 04:00 | |
| MTRN | $280.45 | +1.21% | $282.76 | $289.67 | $276.01 | 217.7K | $281.98 | 10/10 04:00 | |
| VGUS | $75.51 | +0.03% | $75.51 | $75.51 | $75.50 | 217.6K | $75.51 | 10/10 04:00 | |
| PGF | $12.65 | -0.32% | $12.69 | $12.69 | $12.61 | 217.6K | $12.64 | 10/10 04:00 | |
| JPRF | $48.01 | -0.10% | $48.08 | $48.08 | $48.00 | 217.6K | $48.05 | 10/10 04:00 | |
| HYPD | $3.40 | +1.04% | $3.40 | $3.48 | $3.37 | 217.2K | $3.42 | 10/10 04:00 | |
| KB | $123.07 | +0.84% | $121.72 | $123.41 | $121.00 | 217.2K | $122.74 | 10/10 04:00 | |
| SHBI | $22.27 | -1.37% | $22.68 | $22.70 | $22.24 | 217.1K | $22.34 | 10/10 04:00 | |
| EWM | $26.66 | +1.06% | $26.55 | $26.67 | $26.55 | 217.0K | $26.61 | 10/10 04:00 | |
| FIIG | $19.74 | +0.10% | $19.72 | $19.74 | $19.70 | 216.7K | $19.72 | 10/10 04:00 | |
| DAC | $169.09 | -0.66% | $170.97 | $171.09 | $167.80 | 216.5K | $169.44 | 10/10 04:00 | |
| FYC | $115.36 | +1.35% | $114.60 | $115.52 | $113.96 | 216.5K | $115.33 | 10/10 04:00 |