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 |
|---|---|---|---|---|---|---|---|---|---|
| WINN | $35.25 | +1.12% | $35.07 | $35.26 | $35.00 | 209.1K | $35.19 | 10/10 04:00 | |
| SK | $23.25 | -2.56% | $24.54 | $24.54 | $23.25 | 209.0K | $23.91 | 10/10 04:00 | |
| HTH | $36.38 | -0.82% | $36.56 | $36.67 | $36.29 | 208.7K | $36.45 | 10/10 04:00 | |
| LOPE | $159.80 | -0.31% | $160.41 | $162.41 | $159.53 | 208.7K | $160.25 | 10/10 04:00 | |
| VTEL | $95.80 | +0.44% | $95.81 | $96.15 | $95.71 | 208.5K | $95.81 | 10/10 04:00 | |
| LIT | $69.73 | +1.03% | $69.64 | $70.20 | $69.48 | 208.4K | $69.67 | 10/10 04:00 | |
| RNA | $8.40 | +1.69% | $8.29 | $8.50 | $8.13 | 208.3K | $8.40 | 10/10 04:00 | |
| IIPR | $51.83 | -0.17% | $52.10 | $52.73 | $51.70 | 208.3K | $51.88 | 10/10 04:00 | |
| BAER | $0.61 | -1.40% | $0.63 | $0.64 | $0.59 | 208.2K | $0.61 | 10/10 04:00 | |
| IEO | $143.71 | -0.86% | $144.52 | $146.63 | $143.29 | 208.1K | $144.51 | 10/10 04:00 | |
| ROG | $147.41 | -0.48% | $148.00 | $150.01 | $145.71 | 208.1K | $147.90 | 10/10 04:00 | |
| TASK | $8.14 | +1.62% | $8.04 | $8.20 | $8.00 | 208.0K | $8.14 | 10/10 04:00 | |
| DFUV | $55.82 | +0.27% | $55.70 | $55.87 | $55.65 | 207.9K | $55.82 | 10/10 04:00 | |
| YDES | $6.73 | +16.23% | $5.71 | $7.09 | $5.61 | 207.8K | $6.56 | 10/10 04:00 | |
| FPF | $15.87 | +0.95% | $15.75 | $15.99 | $15.67 | 207.7K | $15.85 | 10/10 04:00 | |
| CPAI | $53.30 | -0.09% | $53.50 | $53.60 | $53.17 | 207.6K | $53.30 | 10/10 04:00 | |
| IPXG | $10.07 | +0.20% | $10.07 | $10.08 | $10.07 | 207.5K | $10.07 | 10/10 04:00 | |
| SNA | $360.37 | +0.42% | $360.43 | $362.99 | $358.27 | 207.4K | $360.76 | 10/10 04:00 | |
| EIM | $8.84 | +1.38% | $8.73 | $8.87 | $8.73 | 207.3K | $8.82 | 10/10 04:00 | |
| KELYA | $15.59 | -3.59% | $16.18 | $16.20 | $15.55 | 207.2K | $15.70 | 10/10 04:00 | |
| TRS | $38.15 | -0.75% | $38.44 | $38.54 | $37.96 | 207.1K | $38.27 | 10/10 04:00 | |
| IBTM | $21.76 | -0.07% | $21.75 | $21.77 | $21.73 | 206.7K | $21.75 | 10/10 04:00 | |
| NBTB | $50.06 | -0.93% | $50.43 | $50.48 | $50.02 | 206.7K | $50.10 | 10/10 04:00 | |
| JMSI | $47.37 | +0.66% | $47.40 | $47.40 | $47.22 | 206.7K | $47.33 | 10/10 04:00 | |
| NUAG | $20.00 | -0.02% | $19.98 | $20.01 | $19.97 | 206.7K | $20.01 | 10/10 04:00 | |
| SPPP | $13.12 | +2.34% | $13.10 | $13.23 | $13.09 | 206.3K | $13.14 | 10/10 04:00 | |
| BOE | $11.88 | +1.54% | $11.80 | $11.91 | $11.72 | 206.0K | $11.85 | 10/10 04:00 | |
| IDHQ | $43.67 | +1.11% | $43.51 | $43.73 | $43.46 | 205.9K | $43.65 | 10/10 04:00 | |
| DFGX | $51.45 | +0.20% | $51.45 | $51.47 | $51.35 | 205.8K | $51.42 | 10/10 04:00 | |
| SZZL | $10.50 | 0.00% | $10.50 | $10.50 | $10.49 | 205.5K | $10.49 | 10/10 04:00 | |
| TBCH | $13.24 | +4.01% | $12.77 | $13.24 | $12.77 | 205.4K | $13.15 | 10/10 04:00 | |
| ENSG | $171.80 | +0.18% | $171.36 | $173.76 | $171.36 | 205.3K | $172.25 | 10/10 04:00 | |
| GIFT | $0.60 | +3.48% | $0.59 | $0.68 | $0.58 | 205.3K | $0.63 | 10/10 04:00 | |
| CLBR | $10.18 | -0.20% | $10.21 | $10.21 | $10.18 | 205.3K | $10.20 | 10/10 04:00 | |
| BIVI | $1.39 | +8.59% | $1.30 | $1.40 | $1.28 | 204.9K | $1.34 | 10/10 04:00 | |
| AMPU | $1.94 | +0.52% | $1.95 | $1.98 | $1.82 | 204.8K | $1.91 | 10/10 04:00 | |
| SNOY | $11.79 | +3.88% | $11.32 | $11.93 | $11.32 | 204.6K | $11.62 | 10/10 04:00 | |
| MGN | $3.67 | +8.26% | $3.42 | $4.06 | $3.42 | 204.6K | $3.74 | 10/10 04:00 | |
| FSSL | $11.53 | -1.11% | $11.72 | $11.85 | $11.52 | 204.5K | $11.62 | 10/10 04:00 | |
| LUNG | $1.84 | +1.66% | $1.81 | $1.90 | $1.81 | 204.4K | $1.84 | 10/10 04:00 | |
| FIX | $1,715.69 | +0.55% | $1,715.60 | $1,737.00 | $1,691.08 | 204.4K | $1,719.27 | 10/10 04:00 | |
| DRK | $2.75 | -1.43% | $2.91 | $2.93 | $2.72 | 204.4K | $2.82 | 10/10 04:00 | |
| GTEC | $0.77 | -0.93% | $0.79 | $0.81 | $0.74 | 204.2K | $0.77 | 10/10 04:00 | |
| SEER | $2.19 | +0.92% | $2.16 | $2.25 | $2.14 | 204.2K | $2.21 | 10/10 04:00 | |
| FTLS | $77.71 | +0.03% | $77.68 | $77.97 | $77.65 | 203.9K | $77.83 | 10/10 04:00 | |
| SPAI | $4.06 | -4.81% | $4.28 | $4.36 | $4.02 | 203.4K | $4.14 | 10/10 04:00 | |
| IRIX | $0.89 | -0.89% | $0.92 | $0.92 | $0.81 | 203.2K | $0.87 | 10/10 04:00 | |
| CHCT | $13.61 | -0.51% | $13.64 | $13.68 | $13.53 | 202.8K | $13.60 | 10/10 04:00 | |
| BEEM | $1.07 | -1.83% | $1.10 | $1.10 | $1.06 | 202.8K | $1.08 | 10/10 04:00 | |
| KRMD | $2.96 | -1.33% | $2.99 | $3.07 | $2.94 | 202.6K | $2.97 | 10/10 04:00 |