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 |
|---|---|---|---|---|---|---|---|---|---|
| JPST | $50.25 | +0.02% | $50.25 | $50.27 | $50.24 | 7.08M | $50.26 | 10/07 04:00 | |
| OBDC | $10.03 | -1.38% | $10.19 | $10.21 | $9.98 | 7.08M | $10.06 | 10/07 04:00 | |
| BCS | $23.67 | +0.34% | $23.92 | $23.94 | $23.63 | 7.05M | $23.78 | 10/07 04:00 | |
| ELAN | $22.48 | -0.13% | $22.72 | $23.04 | $22.23 | 7.04M | $22.52 | 10/07 04:00 | |
| ACI | $11.48 | -0.26% | $11.51 | $11.60 | $11.39 | 7.04M | $11.49 | 10/07 04:00 | |
| KDK | $1.72 | -0.58% | $1.80 | $1.83 | $1.64 | 7.02M | $1.71 | 10/07 04:00 | |
| SPIB | $32.27 | +0.25% | $32.26 | $32.30 | $32.23 | 7.01M | $32.27 | 10/07 04:00 | |
| PPL | $33.70 | +2.28% | $33.14 | $33.73 | $33.10 | 7.01M | $33.51 | 10/07 04:00 | |
| PYPL | $54.61 | +0.37% | $54.39 | $54.88 | $54.00 | 7.00M | $54.60 | 10/07 04:00 | |
| CHWY | $18.14 | -0.44% | $18.26 | $18.46 | $17.83 | 6.99M | $18.17 | 10/07 04:00 | |
| ANET | $215.36 | +4.09% | $208.00 | $216.07 | $207.20 | 6.98M | $213.23 | 10/07 04:00 | |
| ORLY | $85.14 | +1.48% | $83.45 | $85.34 | $83.38 | 6.96M | $85.00 | 10/07 04:00 | |
| VGT | $129.80 | +0.46% | $130.20 | $130.66 | $129.75 | 6.94M | $130.10 | 10/07 04:00 | |
| BJDX | $0.81 | +6.50% | $0.78 | $0.84 | $0.76 | 6.93M | $0.82 | 10/07 04:00 | |
| ZETA | $32.95 | +0.21% | $32.84 | $33.69 | $32.60 | 6.93M | $33.15 | 10/07 04:00 | |
| NBIZ | $17.98 | -14.34% | $20.28 | $20.28 | $17.01 | 6.92M | $17.92 | 10/07 04:00 | |
| PTEN | $11.41 | -1.21% | $11.41 | $11.56 | $11.07 | 6.87M | $11.37 | 10/07 04:00 | |
| GPK | $8.61 | 0.00% | $8.64 | $8.75 | $8.50 | 6.87M | $8.63 | 10/07 04:00 | |
| TSDD | $7.01 | -0.85% | $6.95 | $7.08 | $6.91 | 6.84M | $7.00 | 10/07 04:00 | |
| MO | $68.55 | +0.99% | $67.70 | $68.79 | $67.60 | 6.83M | $68.47 | 10/07 04:00 | |
| GSK | $46.60 | +0.11% | $46.96 | $47.01 | $46.18 | 6.81M | $46.68 | 10/07 04:00 | |
| LAC | $2.54 | -0.39% | $2.57 | $2.59 | $2.52 | 6.81M | $2.55 | 10/07 04:00 | |
| HAL | $32.72 | -0.18% | $32.50 | $32.81 | $31.96 | 6.80M | $32.62 | 10/07 04:00 | |
| JD | $26.50 | +0.53% | $26.36 | $26.62 | $26.18 | 6.78M | $26.45 | 10/07 04:00 | |
| FIG | $21.93 | -0.36% | $22.21 | $22.32 | $21.80 | 6.76M | $22.02 | 10/07 04:00 | |
| MUZ | $7.05 | +2.92% | $6.83 | $7.08 | $6.72 | 6.75M | $6.88 | 10/07 04:00 | |
| ARRY | $4.06 | +4.10% | $3.96 | $4.11 | $3.94 | 6.73M | $4.04 | 10/07 04:00 | |
| NXE | $9.43 | +3.97% | $9.25 | $9.72 | $9.19 | 6.72M | $9.55 | 10/07 04:00 | |
| VTRS | $17.54 | -0.45% | $17.77 | $17.87 | $17.31 | 6.68M | $17.56 | 10/07 04:00 | |
| PGX | $10.06 | -0.10% | $10.07 | $10.12 | $10.05 | 6.67M | $10.08 | 10/07 04:00 | |
| MVLL | $42.03 | +11.60% | $37.48 | $45.89 | $36.60 | 6.66M | $42.31 | 10/07 04:00 | |
| NUVB | $4.88 | -1.41% | $4.96 | $4.97 | $4.73 | 6.65M | $4.84 | 10/07 04:00 | |
| HST | $22.48 | +0.18% | $22.58 | $22.81 | $22.42 | 6.63M | $22.56 | 10/07 04:00 | |
| GMAB | $37.80 | -1.77% | $39.11 | $39.15 | $37.07 | 6.60M | $37.78 | 10/07 04:00 | |
| KR | $58.41 | -0.63% | $58.55 | $58.71 | $57.75 | 6.55M | $58.27 | 10/07 04:00 | |
| SAIL | $19.91 | -1.87% | $20.59 | $21.23 | $19.87 | 6.54M | $20.26 | 10/07 04:00 | |
| SNDK | $1,660.46 | -2.56% | $1,700.00 | $1,716.50 | $1,650.00 | 6.53M | $1,673.73 | 10/07 04:00 | |
| BINC | $50.71 | +0.24% | $50.70 | $50.74 | $50.65 | 6.53M | $50.70 | 10/07 04:00 | |
| BAX | $24.36 | +0.58% | $24.32 | $24.42 | $23.92 | 6.52M | $24.27 | 10/07 04:00 | |
| ALAB | $389.80 | +7.58% | $376.10 | $401.74 | $371.83 | 6.52M | $390.22 | 10/07 04:00 | |
| CNP | $38.56 | +2.15% | $38.06 | $38.58 | $37.84 | 6.48M | $38.38 | 10/07 04:00 | |
| LEN | $77.41 | +3.99% | $74.95 | $77.72 | $74.95 | 6.47M | $76.85 | 10/07 04:00 | |
| WMB | $72.39 | +2.23% | $70.67 | $72.74 | $70.11 | 6.44M | $72.06 | 10/07 04:00 | |
| COHR | $338.36 | +1.41% | $336.21 | $341.30 | $331.39 | 6.42M | $336.60 | 10/07 04:00 | |
| AQN | $5.06 | -0.20% | $5.09 | $5.13 | $5.05 | 6.42M | $5.08 | 10/07 04:00 | |
| ERIC | $9.43 | +2.28% | $9.32 | $9.44 | $9.32 | 6.41M | $9.38 | 10/07 04:00 | |
| CIEN | $443.65 | +13.85% | $393.58 | $446.37 | $392.00 | 6.40M | $431.00 | 10/07 04:00 | |
| SE | $96.53 | -0.33% | $96.92 | $97.78 | $95.27 | 6.39M | $96.31 | 10/07 04:00 | |
| JEPQ | $61.25 | +0.10% | $61.27 | $61.30 | $61.19 | 6.39M | $61.27 | 10/07 04:00 | |
| HRL | $19.88 | -1.00% | $20.08 | $20.11 | $19.81 | 6.38M | $19.90 | 10/07 04:00 |