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 |
|---|---|---|---|---|---|---|---|---|---|
| ALLpH | $17.62 | -0.56% | $17.62 | $17.72 | $17.58 | 216.4K | $17.65 | 10/10 04:00 | |
| FSBC | $42.48 | -0.54% | $42.63 | $43.00 | $42.48 | 216.3K | $42.67 | 10/10 04:00 | |
| SMLF | $85.33 | +0.63% | $85.06 | $85.57 | $84.74 | 216.2K | $85.23 | 10/10 04:00 | |
| HEPS | $2.74 | +3.40% | $2.66 | $2.76 | $2.66 | 215.9K | $2.72 | 10/10 04:00 | |
| HCAC | $10.15 | — | $10.15 | $10.16 | $10.15 | 215.7K | $10.15 | 10/10 04:00 | |
| IHD | $7.48 | +1.22% | $7.39 | $7.52 | $7.39 | 215.7K | $7.45 | 10/10 04:00 | |
| BSM | $14.81 | +0.41% | $14.77 | $14.89 | $14.77 | 215.5K | $14.84 | 10/10 04:00 | |
| BOT | $27.69 | -2.05% | $28.42 | $28.76 | $27.34 | 215.3K | $28.09 | 10/10 04:00 | |
| CCB | $40.74 | -4.59% | $43.18 | $43.20 | $40.59 | 215.1K | $41.02 | 10/10 04:00 | |
| NMAR | $33.35 | +0.21% | $33.33 | $33.38 | $33.33 | 214.9K | $33.33 | 10/10 04:00 | |
| IRS | $13.66 | -1.37% | $13.78 | $13.78 | $13.43 | 214.9K | $13.61 | 10/10 04:00 | |
| INFH | $5.50 | -2.31% | $5.55 | $5.56 | $5.31 | 214.7K | $5.44 | 10/10 04:00 | |
| RPID | $0.89 | +3.69% | $0.88 | $0.92 | $0.86 | 214.5K | $0.90 | 10/10 04:00 | |
| PSK | $28.09 | -0.14% | $28.15 | $28.16 | $28.01 | 214.4K | $28.08 | 10/10 04:00 | |
| ADX | $26.17 | +1.43% | $25.88 | $26.21 | $25.81 | 214.2K | $26.02 | 10/10 04:00 | |
| VENU | $1.34 | -1.47% | $1.38 | $1.41 | $1.34 | 214.2K | $1.36 | 10/10 04:00 | |
| EGAN | $5.32 | +0.19% | $5.31 | $5.37 | $5.23 | 214.1K | $5.31 | 10/10 04:00 | |
| SCAT | $9.87 | 0.00% | $9.87 | $9.88 | $9.87 | 214.1K | $9.87 | 10/10 04:00 | |
| MYN | $8.79 | +1.62% | $8.65 | $8.81 | $8.65 | 214.1K | $8.74 | 10/10 04:00 | |
| BIRD | $2.93 | +1.74% | $2.93 | $3.00 | $2.89 | 213.3K | $2.94 | 10/10 04:00 | |
| ALLT | $8.39 | +3.84% | $8.18 | $8.41 | $8.17 | 213.0K | $8.30 | 10/10 04:00 | |
| PINE | $17.92 | +0.22% | $17.99 | $18.06 | $17.64 | 213.0K | $17.94 | 10/10 04:00 | |
| TUYA | $1.72 | +1.18% | $1.69 | $1.73 | $1.69 | 212.9K | $1.71 | 10/10 04:00 | |
| MSIF | $11.75 | -0.25% | $11.90 | $11.95 | $11.73 | 212.7K | $11.82 | 10/10 04:00 | |
| IBDY | $24.52 | -0.12% | $24.51 | $24.54 | $24.50 | 212.6K | $24.52 | 10/10 04:00 | |
| LKFT | $29.73 | +0.75% | $29.51 | $29.95 | $29.33 | 212.5K | $29.67 | 10/10 04:00 | |
| EHTH | $0.70 | -1.24% | $0.72 | $0.74 | $0.69 | 212.5K | $0.71 | 10/10 04:00 | |
| LSAK | $4.68 | -0.85% | $4.76 | $4.84 | $4.66 | 212.5K | $4.72 | 10/10 04:00 | |
| GFLW | $34.18 | +0.97% | $34.12 | $34.24 | $33.96 | 212.5K | $34.15 | 10/10 04:00 | |
| XNET | $5.01 | +4.16% | $4.83 | $5.05 | $4.83 | 212.4K | $5.00 | 10/10 04:00 | |
| AX | $88.44 | -0.02% | $88.34 | $88.67 | $87.27 | 212.2K | $88.24 | 10/10 04:00 | |
| DPU | $1.47 | +1.38% | $1.50 | $1.50 | $1.38 | 212.2K | $1.65 | 10/10 04:00 | |
| BOKF | $125.47 | -0.75% | $125.76 | $126.09 | $124.89 | 212.1K | $125.52 | 10/10 04:00 | |
| AFIF | $9.27 | +0.16% | $9.21 | $9.27 | $9.21 | 211.8K | $9.25 | 10/10 04:00 | |
| VWAV | $5.74 | +11.67% | $5.13 | $5.79 | $5.13 | 211.6K | $5.52 | 10/10 04:00 | |
| EMBD | $22.72 | -0.02% | $22.76 | $22.78 | $22.69 | 211.5K | $22.73 | 10/10 04:00 | |
| BRC | $85.35 | +1.11% | $84.42 | $85.89 | $84.13 | 211.5K | $85.27 | 10/10 04:00 | |
| FJP | $78.92 | +0.81% | $78.29 | $80.97 | $77.51 | 211.5K | $78.61 | 10/10 04:00 | |
| MHF | $6.24 | +0.48% | $6.13 | $6.29 | $6.07 | 211.4K | $6.20 | 10/10 04:00 | |
| FELG | $45.98 | +0.63% | $46.05 | $46.05 | $45.81 | 211.0K | $45.96 | 10/10 04:00 | |
| LALT | $24.94 | +0.20% | $24.97 | $24.97 | $24.88 | 210.7K | $24.93 | 10/10 04:00 | |
| CWI | $40.28 | +0.93% | $40.22 | $40.28 | $40.09 | 210.7K | $40.23 | 10/10 04:00 | |
| JCAP | $19.93 | -0.10% | $20.00 | $20.08 | $19.88 | 210.2K | $19.96 | 10/10 04:00 | |
| APMC | $9.96 | — | $9.96 | $9.96 | $9.96 | 210.1K | $9.96 | 10/10 04:00 | |
| SVCO | $8.13 | +1.69% | $8.13 | $8.30 | $7.91 | 209.8K | $8.11 | 10/10 04:00 | |
| MSpP | $22.98 | -1.03% | $23.24 | $23.24 | $22.98 | 209.7K | $23.04 | 10/10 04:00 | |
| TPL | $360.98 | +0.89% | $360.31 | $366.00 | $358.66 | 209.5K | $361.72 | 10/10 04:00 | |
| TRDA | $5.67 | +2.53% | $5.52 | $5.75 | $5.44 | 209.4K | $5.64 | 10/10 04:00 | |
| MBUU | $21.64 | -1.73% | $22.02 | $22.21 | $21.60 | 209.2K | $21.71 | 10/10 04:00 | |
| SJB | $15.45 | -0.03% | $15.47 | $15.47 | $15.44 | 209.2K | $15.45 | 10/10 04:00 |