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 |
|---|---|---|---|---|---|---|---|---|---|
| IPHXU | $10.06 | +0.40% | $10.02 | $10.06 | $9.99 | 190.8K | $10.02 | 10/10 04:00 | |
| IA | $19.41 | +1.09% | $19.19 | $19.53 | $19.05 | 190.6K | $19.37 | 10/10 04:00 | |
| DCTH | $15.36 | +2.13% | $15.07 | $15.40 | $14.95 | 190.1K | $15.25 | 10/10 04:00 | |
| OFRM | $16.94 | +3.74% | $16.35 | $16.98 | $16.09 | 189.9K | $16.62 | 10/10 04:00 | |
| ACET | $5.61 | -2.26% | $5.72 | $6.05 | $5.61 | 189.8K | $5.77 | 10/10 04:00 | |
| WOR | $62.45 | +2.01% | $61.53 | $62.53 | $60.66 | 189.8K | $62.13 | 10/10 04:00 | |
| PLBL | $5.64 | 0.00% | $5.67 | $5.73 | $5.60 | 189.7K | $5.66 | 10/10 04:00 | |
| JZXN | $1.11 | -2.63% | $1.14 | $1.15 | $1.08 | 189.3K | $1.10 | 10/10 04:00 | |
| NBR | $80.67 | -1.09% | $81.32 | $82.60 | $80.61 | 189.0K | $81.14 | 10/10 04:00 | |
| CTRM | $1.70 | -11.46% | $1.91 | $1.92 | $1.57 | 188.8K | $1.76 | 10/10 04:00 | |
| KIO | $10.14 | -0.59% | $10.06 | $10.16 | $10.06 | 188.8K | $10.12 | 10/10 04:00 | |
| FCFS | $213.70 | +1.04% | $212.72 | $215.48 | $211.59 | 188.6K | $213.64 | 10/10 04:00 | |
| SXT | $130.37 | -1.26% | $132.17 | $132.24 | $129.62 | 188.3K | $130.47 | 10/10 04:00 | |
| AGX | $392.61 | -1.52% | $404.17 | $407.14 | $391.56 | 188.3K | $396.22 | 10/10 04:00 | |
| FEOE | $54.48 | +0.81% | $54.30 | $54.48 | $54.16 | 188.2K | $54.37 | 10/10 04:00 | |
| AGYS | $105.03 | +2.38% | $102.61 | $105.27 | $102.15 | 188.1K | $103.89 | 10/10 04:00 | |
| MITQ | $0.59 | +3.88% | $0.55 | $0.62 | $0.55 | 188.1K | $0.59 | 10/10 04:00 | |
| CONX | $6.39 | +6.92% | $6.11 | $6.66 | $5.86 | 188.1K | $6.33 | 10/10 04:00 | |
| NEWT | $10.89 | -1.45% | $11.06 | $11.07 | $10.88 | 187.8K | $10.93 | 10/10 04:00 | |
| ESE | $257.83 | +1.48% | $257.20 | $260.99 | $253.34 | 187.7K | $257.93 | 10/10 04:00 | |
| BUFD | $30.62 | +0.10% | $30.63 | $30.67 | $30.60 | 187.7K | $30.64 | 10/10 04:00 | |
| COFpI | $16.54 | 0.00% | $16.59 | $16.66 | $16.42 | 187.5K | $16.52 | 10/10 04:00 | |
| OIH | $388.65 | +0.56% | $387.87 | $391.55 | $387.58 | 187.5K | $389.38 | 10/10 04:00 | |
| FBT | $265.40 | +2.00% | $260.84 | $266.02 | $260.36 | 187.3K | $265.23 | 10/10 04:00 | |
| REPX | $45.37 | +1.64% | $44.56 | $45.85 | $44.27 | 187.3K | $45.37 | 10/10 04:00 | |
| CUBI | $74.04 | -0.75% | $74.06 | $74.45 | $73.52 | 187.0K | $74.08 | 10/10 04:00 | |
| FLSP | $28.82 | -0.03% | $28.95 | $28.95 | $28.70 | 186.9K | $28.80 | 10/10 04:00 | |
| OBAI | $0.19 | -1.16% | $0.19 | $0.19 | $0.19 | 186.9K | $0.19 | 10/10 04:00 | |
| ILPT | $7.14 | -0.70% | $7.20 | $7.22 | $7.08 | 186.8K | $7.13 | 10/10 04:00 | |
| BANR | $66.43 | -0.66% | $66.62 | $67.15 | $66.27 | 186.7K | $66.46 | 10/10 04:00 | |
| MBI | $4.52 | -1.31% | $4.62 | $4.65 | $4.52 | 186.6K | $4.55 | 10/10 04:00 | |
| ARLP | $24.62 | -0.12% | $24.72 | $24.84 | $24.59 | 186.3K | $24.67 | 10/10 04:00 | |
| FBIO | $2.14 | +2.15% | $2.12 | $2.17 | $2.09 | 186.2K | $2.14 | 10/10 04:00 | |
| PPA | $155.02 | +1.06% | $153.77 | $155.14 | $152.99 | 186.2K | $154.65 | 10/10 04:00 | |
| HUBC | $0.99 | -1.00% | $1.00 | $1.02 | $0.91 | 186.1K | $0.95 | 10/10 04:00 | |
| PAPI | $26.70 | -0.52% | $26.88 | $26.88 | $26.66 | 186.1K | $26.73 | 10/10 04:00 | |
| TBI | $8.87 | -3.17% | $9.17 | $9.22 | $8.81 | 185.9K | $8.94 | 10/10 04:00 | |
| PSI | $149.32 | -0.56% | $152.74 | $152.85 | $148.34 | 185.9K | $149.48 | 10/10 04:00 | |
| CSQ | $20.67 | +1.17% | $20.55 | $20.68 | $20.43 | 185.8K | $20.58 | 10/10 04:00 | |
| WLFC | $40.88 | +2.17% | $39.98 | $41.55 | $39.81 | 185.8K | $40.63 | 10/10 04:00 | |
| NVRI | $19.75 | -0.20% | $19.81 | $20.13 | $19.62 | 185.7K | $19.81 | 10/10 04:00 | |
| FMUB | $48.47 | +0.44% | $48.42 | $48.48 | $48.39 | 185.6K | $48.44 | 10/10 04:00 | |
| AIA | $140.42 | +1.04% | $140.70 | $141.00 | $139.87 | 185.6K | $139.88 | 10/10 04:00 | |
| MINE | $2.58 | +1.98% | $2.57 | $2.60 | $2.53 | 185.3K | $2.56 | 10/10 04:00 | |
| WFCpZ | $16.72 | -0.48% | $16.74 | $16.80 | $16.72 | 184.9K | $16.76 | 10/10 04:00 | |
| ALNT | $109.91 | +1.18% | $109.08 | $111.46 | $108.55 | 184.9K | $109.95 | 10/10 04:00 | |
| MSFL | $28.53 | +4.56% | $27.74 | $28.74 | $27.61 | 184.9K | $28.35 | 10/10 04:00 | |
| NCA | $8.28 | +0.98% | $8.25 | $8.36 | $8.24 | 184.7K | $8.27 | 10/10 04:00 | |
| TDY | $613.66 | +1.46% | $608.36 | $616.04 | $604.40 | 184.7K | $613.06 | 10/10 04:00 | |
| NVMI | $353.00 | -0.45% | $358.01 | $361.03 | $349.14 | 184.4K | $353.30 | 10/10 04:00 |