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 12579 个
| 标的 | 收盘 | 涨跌 | 开盘 | 最高 | 最低 | 成交量 | VWAP | 更新时间 | 7d走势 |
|---|---|---|---|---|---|---|---|---|---|
| OLB | $0.41 | +117.85% | $0.19 | $0.49 | $0.19 | 765.75M | $0.36 | 10/07 04:00 | |
| FRGT | $0.32 | +31.43% | $0.66 | $0.73 | $0.30 | 332.06M | $0.56 | 10/07 04:00 | |
| ARAI | $0.20 | -3.08% | $0.21 | $0.21 | $0.18 | 181.77M | $0.28 | 10/07 04:00 | |
| AXG | $0.11 | +6.67% | $0.12 | $0.13 | $0.10 | 168.81M | $0.13 | 10/07 04:00 | |
| XHLD | $0.62 | +51.58% | $0.43 | $0.81 | $0.43 | 149.64M | $0.61 | 10/07 04:00 | |
| MOBX | $1.12 | +72.28% | $0.66 | $1.26 | $0.64 | 124.82M | $1.01 | 10/07 04:00 | |
| SPCX | $171.92 | +0.49% | $172.01 | $176.42 | $171.39 | 106.95M | $173.68 | 10/07 04:00 | |
| INTC | $112.50 | -3.18% | $117.06 | $118.20 | $112.00 | 101.94M | $114.33 | 10/07 04:00 | |
| NVDA | $239.24 | +0.14% | $242.10 | $243.37 | $238.93 | 101.70M | $240.77 | 10/07 04:00 | |
| OLOX | $1.25 | +42.05% | $1.45 | $1.86 | $1.25 | 97.43M | $1.58 | 10/07 04:00 | |
| NU | $15.66 | +3.16% | $15.45 | $15.69 | $15.33 | 96.32M | $15.56 | 10/07 04:00 | |
| GRAB | $3.07 | -3.15% | $3.18 | $3.23 | $3.05 | 94.58M | $3.12 | 10/07 04:00 | |
| BBD | $4.51 | +4.16% | $4.52 | $4.58 | $4.42 | 92.15M | $4.51 | 10/07 04:00 | |
| NOK | $10.97 | +7.55% | $10.31 | $10.99 | $10.26 | 89.57M | $10.72 | 10/07 04:00 | |
| NVD | $3.30 | -0.30% | $3.23 | $3.32 | $3.19 | 80.80M | $3.25 | 10/07 04:00 | |
| QTEX | $1.59 | +3.25% | $1.71 | $1.87 | $1.49 | 74.10M | $1.72 | 10/07 04:00 | |
| RXRX | $4.63 | -3.14% | $4.81 | $5.19 | $4.40 | 71.11M | $4.66 | 10/07 04:00 | |
| IPDN | $4.61 | +48.71% | $6.28 | $6.78 | $4.09 | 70.60M | $5.43 | 10/07 04:00 | |
| MSTZ | $2.35 | -0.21% | $2.31 | $2.39 | $2.23 | 66.03M | $2.31 | 10/07 04:00 | |
| OPCH | $31.00 | +32.65% | $31.04 | $31.11 | $30.97 | 65.08M | $31.04 | 10/07 04:00 | |
| AAL | $13.00 | +1.33% | $13.01 | $13.30 | $12.86 | 64.55M | $13.03 | 10/07 04:00 | |
| SDEV | $3.25 | -17.51% | $3.48 | $4.43 | $3.04 | 64.33M | $3.95 | 10/07 04:00 | |
| AIXI | $1.85 | +22.52% | $2.91 | $3.25 | $1.63 | 63.69M | $3.06 | 10/07 04:00 | |
| BITO | $11.45 | +0.09% | $11.49 | $11.60 | $11.41 | 62.83M | $11.50 | 10/07 04:00 | |
| EWZ | $43.00 | +0.05% | $43.55 | $43.56 | $42.62 | 61.47M | $42.98 | 10/07 04:00 | |
| TSLG | $5.16 | +0.79% | $5.20 | $5.23 | $5.11 | 60.80M | $5.16 | 10/07 04:00 | |
| DNN | $2.71 | +3.04% | $2.67 | $2.83 | $2.67 | 55.64M | $2.76 | 10/07 04:00 | |
| SOXS | $29.63 | +0.03% | $29.06 | $29.77 | $28.62 | 55.22M | $29.15 | 10/07 04:00 | |
| XHG | $2.38 | +25.26% | $2.96 | $5.51 | $1.81 | 54.36M | $3.33 | 10/07 04:00 | |
| VALE | $14.08 | -0.49% | $14.27 | $14.27 | $13.93 | 53.02M | $14.11 | 10/07 04:00 | |
| SDST | $0.08 | -12.55% | $0.08 | $0.08 | $0.08 | 52.39M | $0.09 | 10/07 04:00 | |
| ITUB | $10.15 | +2.32% | $10.11 | $10.20 | $9.97 | 52.29M | $10.12 | 10/07 04:00 | |
| MDT | $87.09 | -1.00% | $87.97 | $88.50 | $86.45 | 52.14M | $87.20 | 10/07 04:00 | |
| XLU | $41.16 | +2.98% | $40.41 | $41.19 | $40.41 | 52.08M | $40.90 | 10/07 04:00 | |
| MRVL | $287.01 | +5.81% | $271.26 | $301.27 | $267.26 | 51.29M | $288.49 | 10/07 04:00 | |
| NKE | $34.61 | +1.91% | $33.70 | $34.62 | $33.50 | 50.15M | $34.22 | 10/07 04:00 | |
| ONDS | $7.41 | -0.13% | $7.44 | $7.62 | $7.33 | 48.92M | $7.45 | 10/07 04:00 | |
| TSLL | $10.31 | +0.98% | $10.40 | $10.46 | $10.20 | 48.49M | $10.32 | 10/07 04:00 | |
| HYG | $77.27 | +0.38% | $77.15 | $77.32 | $77.14 | 47.35M | $77.24 | 10/07 04:00 | |
| PACB | $2.70 | -5.92% | $3.02 | $3.44 | $2.43 | 47.11M | $2.82 | 10/07 04:00 | |
| CTVA | $13.91 | +12.27% | $13.08 | $14.06 | $12.85 | 45.13M | $13.72 | 10/07 04:00 | |
| SOXL | $164.26 | -0.01% | $167.34 | $169.83 | $163.42 | 45.12M | $166.57 | 10/07 04:00 | |
| PLUG | $1.86 | -1.59% | $1.90 | $1.93 | $1.85 | 44.65M | $1.88 | 10/07 04:00 | |
| SMR | $8.02 | +4.43% | $7.99 | $8.37 | $7.92 | 44.48M | $8.12 | 10/07 04:00 | |
| APUS | $7.13 | +55.34% | $4.91 | $8.39 | $4.71 | 43.84M | $6.88 | 10/07 04:00 | |
| HTZ | $2.06 | +15.08% | $1.82 | $2.12 | $1.80 | 43.55M | $2.03 | 10/07 04:00 | |
| RWM | $14.25 | +0.85% | $14.08 | $14.27 | $14.07 | 42.78M | $14.18 | 10/07 04:00 | |
| PBR | $23.80 | -1.41% | $24.05 | $24.11 | $23.72 | 39.28M | $23.94 | 10/07 04:00 | |
| SOFI | $15.76 | -1.01% | $16.01 | $16.17 | $15.73 | 39.08M | $15.91 | 10/07 04:00 | |
| SQQQ | $31.83 | -1.30% | $31.72 | $31.90 | $31.42 | 38.93M | $31.68 | 10/07 04:00 |