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 |
|---|---|---|---|---|---|---|---|---|---|
| VGIT | $56.60 | +0.16% | $56.59 | $56.67 | $56.55 | 5.87M | $56.61 | 10/07 04:00 | |
| PZA | $21.38 | -0.28% | $21.44 | $21.47 | $21.35 | 5.85M | $21.39 | 10/07 04:00 | |
| XLI | $171.58 | +0.87% | $170.70 | $172.34 | $170.26 | 5.85M | $171.64 | 10/07 04:00 | |
| MCHP | $81.26 | -0.28% | $82.17 | $82.56 | $80.76 | 5.84M | $81.42 | 10/07 04:00 | |
| SLNH | $1.05 | +1.94% | $1.07 | $1.08 | $1.04 | 5.84M | $1.06 | 10/07 04:00 | |
| COP | $129.35 | +0.74% | $128.19 | $130.07 | $127.78 | 5.84M | $129.37 | 10/07 04:00 | |
| TNA | $59.73 | -2.19% | $61.72 | $61.87 | $59.38 | 5.84M | $60.51 | 10/07 04:00 | |
| USFR | $50.41 | 0.00% | $50.41 | $50.42 | $50.41 | 5.82M | $50.42 | 10/07 04:00 | |
| CPRI | $14.67 | +1.24% | $14.27 | $15.29 | $14.27 | 5.82M | $14.90 | 10/07 04:00 | |
| ARDX | $3.31 | -2.36% | $3.39 | $3.41 | $3.23 | 5.82M | $3.29 | 10/07 04:00 | |
| XLC | $111.65 | +0.04% | $111.98 | $112.03 | $111.07 | 5.81M | $111.58 | 10/07 04:00 | |
| APLX | $7.35 | +5.08% | $7.29 | $7.64 | $7.04 | 5.81M | $7.30 | 10/07 04:00 | |
| FIS | $33.42 | -0.48% | $33.66 | $33.86 | $33.23 | 5.80M | $33.55 | 10/07 04:00 | |
| SO | $85.44 | +1.97% | $84.20 | $85.52 | $84.14 | 5.77M | $85.02 | 10/07 04:00 | |
| TOPP | $0.11 | +0.54% | $0.11 | $0.12 | $0.11 | 5.77M | $0.13 | 10/07 04:00 | |
| ROIV | $35.53 | -0.70% | $35.86 | $36.34 | $34.75 | 5.74M | $35.41 | 10/07 04:00 | |
| GERN | $1.21 | 0.00% | $1.20 | $1.24 | $1.19 | 5.72M | $1.21 | 10/07 04:00 | |
| TEVA | $39.13 | -1.34% | $39.65 | $39.93 | $38.85 | 5.72M | $39.21 | 10/07 04:00 | |
| HUT | $92.22 | +3.30% | $91.85 | $93.80 | $88.63 | 5.71M | $91.14 | 10/07 04:00 | |
| INFQ | $12.54 | -0.95% | $12.88 | $13.19 | $12.48 | 5.71M | $12.75 | 10/07 04:00 | |
| SOC | $3.57 | +2.88% | $3.42 | $3.69 | $3.36 | 5.70M | $3.55 | 10/07 04:00 | |
| JNJ | $254.78 | +0.73% | $254.15 | $255.48 | $251.17 | 5.66M | $254.09 | 10/07 04:00 | |
| ESRT | $4.43 | +4.73% | $4.30 | $4.46 | $4.30 | 5.66M | $4.42 | 10/07 04:00 | |
| SCHW | $96.80 | -1.18% | $98.41 | $98.78 | $96.74 | 5.66M | $97.23 | 10/07 04:00 | |
| PSNL | $16.03 | -2.26% | $16.25 | $16.58 | $15.84 | 5.66M | $16.02 | 10/07 04:00 | |
| TOST | $30.25 | +0.70% | $30.07 | $30.64 | $29.98 | 5.66M | $30.30 | 10/07 04:00 | |
| AAOG | $3.44 | +14.29% | $3.21 | $3.47 | $3.14 | 5.65M | $3.32 | 10/07 04:00 | |
| MCD | $232.45 | -0.25% | $233.35 | $234.30 | $231.70 | 5.64M | $232.82 | 10/07 04:00 | |
| SH | $31.74 | -0.53% | $31.78 | $31.79 | $31.64 | 5.64M | $31.71 | 10/07 04:00 | |
| IJH | $74.00 | +0.43% | $74.05 | $74.35 | $73.90 | 5.63M | $74.08 | 10/07 04:00 | |
| PSLV | $20.00 | +1.11% | $19.88 | $20.15 | $19.74 | 5.62M | $19.95 | 10/07 04:00 | |
| COIN | $185.74 | -1.32% | $188.51 | $192.80 | $184.83 | 5.61M | $188.44 | 10/07 04:00 | |
| MIR | $16.27 | +9.05% | $15.18 | $16.45 | $15.18 | 5.58M | $16.06 | 10/07 04:00 | |
| OKLL | $10.28 | +14.35% | $9.66 | $10.64 | $9.52 | 5.57M | $10.26 | 10/07 04:00 | |
| ICLN | $17.54 | +1.45% | $17.48 | $17.63 | $17.42 | 5.56M | $17.55 | 10/07 04:00 | |
| COUR | $5.12 | -1.16% | $5.19 | $5.25 | $5.04 | 5.52M | $5.13 | 10/07 04:00 | |
| ENGS | $3.12 | +1.63% | $3.08 | $3.17 | $3.07 | 5.49M | $3.09 | 10/07 04:00 | |
| CVX | $207.58 | +0.54% | $205.57 | $208.69 | $204.89 | 5.47M | $207.50 | 10/07 04:00 | |
| PANW | $419.91 | +3.23% | $412.80 | $432.33 | $412.00 | 5.44M | $421.29 | 10/07 04:00 | |
| SCHO | $23.85 | +0.08% | $23.84 | $23.85 | $23.83 | 5.43M | $23.84 | 10/07 04:00 | |
| IYR | $95.26 | +0.95% | $94.50 | $95.67 | $94.49 | 5.40M | $95.20 | 10/07 04:00 | |
| CTSH | $57.22 | -1.63% | $58.46 | $58.73 | $56.93 | 5.40M | $57.49 | 10/07 04:00 | |
| DELL | $574.00 | +3.93% | $561.78 | $587.19 | $560.96 | 5.40M | $575.71 | 10/07 04:00 | |
| ARR | $13.49 | -0.30% | $13.60 | $13.67 | $13.30 | 5.40M | $13.46 | 10/07 04:00 | |
| CAN | $0.32 | -2.58% | $0.34 | $0.34 | $0.32 | 5.37M | $0.33 | 10/07 04:00 | |
| MRP | $23.17 | +2.93% | $22.80 | $23.34 | $22.65 | 5.36M | $23.01 | 10/07 04:00 | |
| IEMG | $83.05 | -0.63% | $83.62 | $83.69 | $83.03 | 5.33M | $83.33 | 10/07 04:00 | |
| LQDA | $25.91 | -6.26% | $27.95 | $28.30 | $25.76 | 5.31M | $26.48 | 10/07 04:00 | |
| UAL | $111.87 | +1.70% | $111.98 | $115.20 | $110.72 | 5.31M | $112.59 | 10/07 04:00 | |
| AIG | $75.11 | -0.01% | $75.16 | $76.40 | $74.82 | 5.30M | $75.35 | 10/07 04:00 |