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 |
|---|---|---|---|---|---|---|---|---|---|
| FCOM | $71.89 | -1.22% | $72.53 | $72.53 | $71.80 | 173.4K | $72.19 | 10/10 04:00 | |
| AKAL | $17.62 | +10.96% | $16.61 | $18.39 | $15.99 | 173.4K | $16.98 | 10/10 04:00 | |
| HAFC | $30.78 | -1.58% | $31.18 | $31.18 | $30.77 | 173.3K | $30.94 | 10/10 04:00 | |
| RS | $402.45 | +1.40% | $399.58 | $405.81 | $396.20 | 173.1K | $402.45 | 10/10 04:00 | |
| DAVA | $2.01 | +2.03% | $1.98 | $2.04 | $1.96 | 173.0K | $2.00 | 10/10 04:00 | |
| ADUS | $114.33 | +0.06% | $113.84 | $115.10 | $113.84 | 172.8K | $114.35 | 10/10 04:00 | |
| ONL | $2.17 | -1.36% | $2.20 | $2.22 | $2.16 | 172.7K | $2.18 | 10/10 04:00 | |
| VEL | $14.73 | -1.21% | $14.86 | $15.00 | $14.64 | 172.6K | $14.80 | 10/10 04:00 | |
| CSPF | $25.22 | +0.16% | $25.09 | $25.23 | $25.00 | 172.0K | $25.19 | 10/10 04:00 | |
| AGL | $82.39 | -2.75% | $85.68 | $88.13 | $82.36 | 171.9K | $83.67 | 10/10 04:00 | |
| IBTQ | $23.67 | -0.04% | $23.64 | $23.67 | $23.60 | 171.8K | $23.64 | 10/10 04:00 | |
| CHAT | $92.22 | +0.90% | $92.79 | $93.00 | $91.53 | 171.8K | $92.20 | 10/10 04:00 | |
| AMAL | $46.58 | -1.27% | $47.15 | $47.83 | $46.57 | 171.7K | $46.70 | 10/10 04:00 | |
| COIG | $5.20 | +9.47% | $4.88 | $5.33 | $4.73 | 171.7K | $5.16 | 10/10 04:00 | |
| IAT | $56.95 | -0.33% | $57.04 | $57.12 | $56.62 | 171.6K | $56.93 | 10/10 04:00 | |
| CALI | $49.88 | +0.06% | $49.82 | $49.91 | $49.82 | 171.6K | $49.90 | 10/10 04:00 | |
| CHT | $45.99 | -0.45% | $46.36 | $46.46 | $45.81 | 171.5K | $45.98 | 10/10 04:00 | |
| REZ | $87.84 | +1.05% | $87.24 | $88.19 | $87.00 | 171.3K | $87.61 | 10/10 04:00 | |
| NUTX | $206.29 | +0.62% | $204.69 | $210.45 | $203.62 | 171.2K | $206.83 | 10/10 04:00 | |
| SPTX | $18.15 | +1.34% | $18.00 | $18.79 | $17.89 | 171.2K | $18.18 | 10/10 04:00 | |
| TOON | $0.54 | -1.64% | $0.54 | $0.56 | $0.53 | 171.1K | $0.54 | 10/10 04:00 | |
| MFP | $40.97 | +1.46% | $40.31 | $41.76 | $40.24 | 171.1K | $40.96 | 10/10 04:00 | |
| SPUS | $60.77 | +0.48% | $60.75 | $60.88 | $60.55 | 171.0K | $60.71 | 10/10 04:00 | |
| BCX | $12.16 | +2.01% | $12.01 | $12.25 | $11.94 | 171.0K | $12.15 | 10/10 04:00 | |
| VSS | $155.12 | +0.98% | $154.67 | $155.24 | $154.37 | 170.9K | $154.82 | 10/10 04:00 | |
| PRSO | $0.40 | -5.48% | $0.45 | $0.45 | $0.40 | 170.7K | $0.41 | 10/10 04:00 | |
| OILD | $27.10 | +0.52% | $27.12 | $27.28 | $26.17 | 170.5K | $26.75 | 10/10 04:00 | |
| ASMB | $23.53 | +3.11% | $23.00 | $23.58 | $22.72 | 170.5K | $23.43 | 10/10 04:00 | |
| BAB | $25.38 | -0.12% | $25.36 | $25.45 | $25.31 | 170.5K | $25.39 | 10/10 04:00 | |
| JGLO | $73.37 | +0.84% | $73.21 | $73.48 | $73.07 | 170.4K | $73.39 | 10/10 04:00 | |
| DMAC | $8.33 | +4.00% | $8.00 | $8.45 | $8.00 | 170.2K | $8.27 | 10/10 04:00 | |
| CSHR | $4.67 | +0.86% | $4.68 | $4.77 | $4.60 | 169.7K | $4.70 | 10/10 04:00 | |
| NNVC | $1.30 | -0.76% | $1.33 | $1.40 | $1.30 | 169.6K | $1.34 | 10/10 04:00 | |
| KFRC | $51.28 | -2.04% | $52.72 | $52.78 | $51.20 | 169.4K | $51.51 | 10/10 04:00 | |
| FAX | $12.87 | +0.94% | $12.88 | $12.88 | $12.76 | 169.3K | $12.83 | 10/10 04:00 | |
| CNTY | $0.86 | +0.26% | $0.85 | $0.89 | $0.82 | 169.3K | $0.85 | 10/10 04:00 | |
| AGIG | $0.95 | +1.06% | $1.00 | $1.01 | $0.93 | 169.2K | $0.97 | 10/10 04:00 | |
| ICFI | $87.55 | +0.84% | $86.59 | $88.33 | $86.59 | 169.1K | $87.83 | 10/10 04:00 | |
| IFN | $10.40 | +1.17% | $10.32 | $10.41 | $10.25 | 168.9K | $10.35 | 10/10 04:00 | |
| UFO | $41.98 | -0.07% | $42.42 | $42.51 | $41.62 | 168.9K | $41.89 | 10/10 04:00 | |
| APEI | $47.87 | +0.21% | $47.85 | $48.43 | $47.62 | 168.8K | $47.89 | 10/10 04:00 | |
| FFC | $14.78 | +1.09% | $14.70 | $14.85 | $14.55 | 168.7K | $14.76 | 10/10 04:00 | |
| PKX | $57.48 | +1.29% | $57.35 | $57.54 | $56.99 | 168.6K | $57.32 | 10/10 04:00 | |
| CEGX | $15.53 | +9.02% | $14.60 | $15.80 | $14.52 | 168.5K | $15.35 | 10/10 04:00 | |
| GEL | $14.44 | +0.70% | $14.40 | $14.48 | $14.24 | 168.4K | $14.40 | 10/10 04:00 | |
| IWO | $356.78 | +0.94% | $354.66 | $358.19 | $353.84 | 168.3K | $356.52 | 10/10 04:00 | |
| MYRG | $311.63 | +0.26% | $314.84 | $318.94 | $306.28 | 168.2K | $312.30 | 10/10 04:00 | |
| RENT | $1.77 | -3.28% | $1.78 | $1.85 | $1.71 | 168.2K | $1.76 | 10/10 04:00 | |
| HOOW | $25.53 | +2.20% | $25.54 | $25.69 | $24.89 | 168.0K | $25.46 | 10/10 04:00 | |
| SWRD | $2.62 | +3.15% | $2.49 | $2.65 | $2.43 | 167.9K | $2.55 | 10/10 04:00 |