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 |
|---|---|---|---|---|---|---|---|---|---|
| BNS | $90.22 | -0.07% | $89.72 | $90.54 | $89.68 | 5.29M | $90.27 | 10/07 04:00 | |
| OCGN | $1.04 | 0.00% | $1.05 | $1.12 | $1.04 | 5.29M | $1.07 | 10/07 04:00 | |
| SAFX | $0.30 | +0.70% | $0.30 | $0.32 | $0.29 | 5.28M | $0.31 | 10/07 04:00 | |
| HR | $17.04 | -0.23% | $17.11 | $17.36 | $16.99 | 5.27M | $17.11 | 10/07 04:00 | |
| SDGR | $28.90 | -11.35% | $32.99 | $33.78 | $28.56 | 5.26M | $30.07 | 10/07 04:00 | |
| DT | $61.05 | +1.40% | $60.84 | $61.58 | $60.50 | 5.26M | $61.03 | 10/07 04:00 | |
| FHN | $23.34 | -0.09% | $23.45 | $23.54 | $23.28 | 5.26M | $23.39 | 10/07 04:00 | |
| UGP | $7.74 | -0.39% | $7.88 | $7.96 | $7.73 | 5.24M | $7.81 | 10/07 04:00 | |
| WEN | $6.16 | +0.98% | $6.13 | $6.34 | $6.09 | 5.22M | $6.22 | 10/07 04:00 | |
| GM | $82.01 | +2.22% | $81.43 | $82.15 | $80.69 | 5.21M | $81.77 | 10/07 04:00 | |
| NBIL | $29.27 | +14.34% | $26.66 | $30.44 | $26.47 | 5.19M | $28.83 | 10/07 04:00 | |
| BNDX | $46.85 | +0.13% | $46.89 | $46.93 | $46.85 | 5.19M | $46.88 | 10/07 04:00 | |
| KTOS | $43.71 | +4.02% | $42.15 | $44.14 | $41.99 | 5.17M | $43.41 | 10/07 04:00 | |
| SIRI | $26.36 | +0.19% | $26.32 | $26.64 | $26.15 | 5.17M | $26.38 | 10/07 04:00 | |
| BRUN | $15.17 | +5.86% | $15.61 | $16.25 | $14.79 | 5.16M | $15.60 | 10/07 04:00 | |
| IGV | $111.16 | +1.31% | $110.75 | $112.34 | $110.64 | 5.15M | $111.37 | 10/07 04:00 | |
| EIX | $54.25 | +0.02% | $54.48 | $54.71 | $53.60 | 5.14M | $54.04 | 10/07 04:00 | |
| PGEN | $7.55 | -2.45% | $7.79 | $7.90 | $7.49 | 5.14M | $7.62 | 10/07 04:00 | |
| SG | $9.14 | +0.55% | $9.08 | $9.34 | $9.04 | 5.10M | $9.14 | 10/07 04:00 | |
| NEO | $16.51 | -13.72% | $20.00 | $20.15 | $16.47 | 5.10M | $17.14 | 10/07 04:00 | |
| COTY | $2.79 | +2.57% | $2.76 | $2.86 | $2.75 | 5.08M | $2.82 | 10/07 04:00 | |
| SMH | $632.50 | -0.22% | $638.38 | $639.47 | $631.49 | 5.07M | $635.40 | 10/07 04:00 | |
| HBM | $26.95 | -1.14% | $27.59 | $27.81 | $26.50 | 5.07M | $27.10 | 10/07 04:00 | |
| PCT | $4.01 | -2.08% | $4.18 | $4.20 | $3.93 | 5.06M | $4.03 | 10/07 04:00 | |
| BOXX | $118.48 | +0.02% | $118.48 | $118.49 | $118.47 | 5.05M | $118.48 | 10/07 04:00 | |
| IVVD | $0.81 | -3.91% | $0.85 | $0.85 | $0.80 | 5.05M | $0.82 | 10/07 04:00 | |
| SBET | $9.50 | -0.94% | $9.58 | $9.84 | $9.41 | 5.05M | $9.59 | 10/07 04:00 | |
| UNH | $376.32 | -0.60% | $379.03 | $380.41 | $373.70 | 5.04M | $376.18 | 10/07 04:00 | |
| KLAR | $13.25 | +1.22% | $13.12 | $13.38 | $13.01 | 5.02M | $13.26 | 10/07 04:00 | |
| AEO | $17.89 | -1.21% | $18.14 | $18.28 | $17.77 | 5.00M | $17.99 | 10/07 04:00 | |
| TRVI | $13.18 | -3.94% | $13.83 | $13.97 | $13.00 | 5.00M | $13.22 | 10/07 04:00 | |
| TU | $7.88 | 0.00% | $7.84 | $7.96 | $7.78 | 4.98M | $7.85 | 10/07 04:00 | |
| LVS | $36.31 | -0.82% | $36.67 | $36.70 | $36.28 | 4.98M | $36.40 | 10/07 04:00 | |
| SABR | $1.92 | -0.52% | $1.93 | $1.97 | $1.91 | 4.97M | $1.93 | 10/07 04:00 | |
| STUB | $5.73 | +3.62% | $5.58 | $5.82 | $5.53 | 4.96M | $5.72 | 10/07 04:00 | |
| BCE | $19.75 | +0.05% | $19.70 | $19.77 | $19.52 | 4.95M | $19.65 | 10/07 04:00 | |
| DUK | $115.66 | +1.60% | $114.43 | $115.74 | $114.06 | 4.95M | $115.00 | 10/07 04:00 | |
| BXMT | $11.25 | +2.18% | $11.12 | $11.30 | $10.92 | 4.94M | $11.13 | 10/07 04:00 | |
| DHI | $136.75 | +2.64% | $132.21 | $137.64 | $132.21 | 4.93M | $135.97 | 10/07 04:00 | |
| EXK | $8.67 | +0.81% | $8.69 | $8.74 | $8.45 | 4.93M | $8.64 | 10/07 04:00 | |
| VCSH | $77.21 | +0.16% | $77.17 | $77.26 | $77.16 | 4.93M | $77.21 | 10/07 04:00 | |
| NEM | $116.39 | +0.49% | $116.00 | $117.33 | $114.44 | 4.93M | $116.03 | 10/07 04:00 | |
| BOIL | $20.92 | +3.26% | $20.96 | $21.08 | $20.57 | 4.92M | $20.80 | 10/07 04:00 | |
| MSTX | $20.97 | +0.19% | $21.25 | $22.02 | $20.61 | 4.92M | $21.35 | 10/07 04:00 | |
| NN | $13.27 | -0.38% | $13.32 | $13.66 | $12.86 | 4.91M | $13.15 | 10/07 04:00 | |
| MS | $191.02 | +0.44% | $191.01 | $193.14 | $190.55 | 4.90M | $191.35 | 10/07 04:00 | |
| CRML | $7.36 | -2.00% | $7.46 | $7.60 | $7.36 | 4.90M | $7.47 | 10/07 04:00 | |
| ARCC | $18.64 | -0.96% | $18.85 | $18.87 | $18.60 | 4.90M | $18.71 | 10/07 04:00 | |
| LULU | $93.61 | +0.50% | $93.35 | $94.59 | $92.24 | 4.89M | $93.63 | 10/07 04:00 | |
| OSCR | $32.34 | -0.25% | $32.53 | $32.84 | $32.02 | 4.89M | $32.45 | 10/07 04:00 |