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 |
|---|---|---|---|---|---|---|---|---|---|
| EXC | $41.68 | +2.11% | $41.00 | $41.70 | $40.92 | 6.38M | $41.45 | 10/07 04:00 | |
| AFIF | $9.27 | +0.16% | $9.43 | $9.43 | $9.24 | 6.38M | $9.27 | 10/07 04:00 | |
| MBLY | $7.47 | -1.45% | $7.46 | $7.49 | $7.26 | 6.37M | $7.41 | 10/07 04:00 | |
| M | $22.46 | -0.22% | $22.47 | $22.68 | $22.11 | 6.37M | $22.38 | 10/07 04:00 | |
| CGMU | $26.03 | +0.08% | $26.06 | $26.06 | $25.95 | 6.35M | $26.03 | 10/07 04:00 | |
| TMF | $25.36 | +0.67% | $25.26 | $25.65 | $25.17 | 6.34M | $25.46 | 10/07 04:00 | |
| ADBT | $0.13 | -6.02% | $0.14 | $0.14 | $0.13 | 6.32M | $0.13 | 10/07 04:00 | |
| WU | $6.14 | +0.66% | $6.08 | $6.18 | $6.03 | 6.31M | $6.12 | 10/07 04:00 | |
| NAT | $8.22 | -1.79% | $8.44 | $8.46 | $8.13 | 6.29M | $8.24 | 10/07 04:00 | |
| JPM | $331.28 | -0.33% | $332.73 | $333.79 | $330.93 | 6.29M | $331.64 | 10/07 04:00 | |
| SBUX | $96.11 | +1.78% | $94.05 | $96.73 | $93.81 | 6.26M | $95.85 | 10/07 04:00 | |
| UVXY | $16.07 | -3.71% | $16.31 | $16.54 | $15.97 | 6.26M | $16.21 | 10/07 04:00 | |
| VBIL | $75.55 | 0.00% | $75.55 | $75.56 | $75.54 | 6.24M | $75.55 | 10/07 04:00 | |
| YMM | $8.44 | +0.36% | $8.38 | $8.50 | $8.31 | 6.24M | $8.43 | 10/07 04:00 | |
| RITM | $8.66 | -0.92% | $8.82 | $8.84 | $8.62 | 6.23M | $8.68 | 10/07 04:00 | |
| BEZ | $4.35 | -6.36% | $4.35 | $4.65 | $4.18 | 6.22M | $4.33 | 10/07 04:00 | |
| VCLT | $68.39 | +0.38% | $68.28 | $68.61 | $68.20 | 6.19M | $68.42 | 10/07 04:00 | |
| AKBA | $0.88 | -3.51% | $0.90 | $0.91 | $0.88 | 6.18M | $0.89 | 10/07 04:00 | |
| STWD | $12.93 | -0.39% | $13.06 | $13.10 | $12.77 | 6.17M | $12.92 | 10/07 04:00 | |
| FBND | $43.35 | +0.21% | $43.31 | $43.41 | $43.27 | 6.17M | $43.36 | 10/07 04:00 | |
| EQT | $52.47 | +2.64% | $51.30 | $52.54 | $51.06 | 6.16M | $52.15 | 10/07 04:00 | |
| AXTI | $84.06 | -3.00% | $87.78 | $88.36 | $83.91 | 6.15M | $85.52 | 10/07 04:00 | |
| JEPI | $56.54 | +0.44% | $56.37 | $56.56 | $56.35 | 6.15M | $56.48 | 10/07 04:00 | |
| ACN | $193.40 | -0.85% | $195.43 | $196.16 | $192.58 | 6.15M | $193.96 | 10/07 04:00 | |
| DAMD | $7.88 | -5.40% | $7.92 | $8.43 | $7.63 | 6.14M | $7.88 | 10/07 04:00 | |
| XLK | $202.00 | +0.53% | $202.48 | $203.25 | $201.87 | 6.13M | $202.47 | 10/07 04:00 | |
| USB | $57.29 | +0.03% | $57.54 | $57.79 | $57.05 | 6.11M | $57.31 | 10/07 04:00 | |
| DIS | $104.03 | +0.41% | $103.42 | $104.27 | $103.29 | 6.11M | $103.90 | 10/07 04:00 | |
| FLNC | $8.03 | +4.97% | $7.77 | $8.16 | $7.72 | 6.10M | $8.00 | 10/07 04:00 | |
| BTDR | $10.91 | -0.18% | $11.01 | $11.27 | $10.86 | 6.08M | $11.02 | 10/07 04:00 | |
| STZ | $115.67 | +2.08% | $113.83 | $116.77 | $112.99 | 6.07M | $114.80 | 10/07 04:00 | |
| RXT | $4.02 | +3.08% | $3.95 | $4.19 | $3.95 | 6.06M | $4.09 | 10/07 04:00 | |
| BW | $5.91 | +4.79% | $5.74 | $6.14 | $5.71 | 6.06M | $5.95 | 10/07 04:00 | |
| CCJ | $93.02 | +6.35% | $89.55 | $94.57 | $89.40 | 6.06M | $92.72 | 10/07 04:00 | |
| OSTX | $1.49 | -6.88% | $1.71 | $1.74 | $1.47 | 6.02M | $1.73 | 10/07 04:00 | |
| NI | $40.67 | +2.83% | $40.25 | $40.70 | $39.59 | 6.01M | $40.39 | 10/07 04:00 | |
| NEOG | $11.96 | -8.07% | $13.06 | $13.22 | $11.86 | 5.97M | $12.20 | 10/07 04:00 | |
| RYN | $18.09 | +0.44% | $17.91 | $18.14 | $17.71 | 5.97M | $17.98 | 10/07 04:00 | |
| PTON | $4.87 | -2.79% | $5.06 | $5.07 | $4.86 | 5.94M | $4.93 | 10/07 04:00 | |
| CRBU | $1.14 | -4.62% | $1.19 | $1.22 | $1.13 | 5.94M | $0.77 | 10/07 04:00 | |
| VLY | $12.67 | -0.71% | $12.86 | $12.90 | $12.65 | 5.93M | $12.71 | 10/07 04:00 | |
| GLND | $3.00 | -19.14% | $3.48 | $3.53 | $2.95 | 5.93M | $3.20 | 10/07 04:00 | |
| RUN | $7.77 | +2.10% | $7.65 | $7.85 | $7.59 | 5.92M | $7.76 | 10/07 04:00 | |
| BULL | $7.28 | -1.09% | $7.40 | $7.44 | $7.26 | 5.91M | $7.32 | 10/07 04:00 | |
| XLY | $111.72 | +1.18% | $110.85 | $111.78 | $110.65 | 5.90M | $111.51 | 10/07 04:00 | |
| GEO | $29.94 | -7.42% | $32.20 | $32.59 | $29.62 | 5.89M | $30.35 | 10/07 04:00 | |
| FLG | $11.56 | -0.09% | $11.63 | $11.72 | $11.54 | 5.89M | $11.60 | 10/07 04:00 | |
| ABR | $3.49 | +0.58% | $3.51 | $3.59 | $3.45 | 5.89M | $3.50 | 10/07 04:00 | |
| ABSI | $10.27 | -10.93% | $11.77 | $11.89 | $10.21 | 5.88M | $10.69 | 10/07 04:00 | |
| SMMT | $17.31 | +0.23% | $17.49 | $17.53 | $16.53 | 5.88M | $17.07 | 10/07 04:00 |