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 |
|---|---|---|---|---|---|---|---|---|---|
| ALM | $13.04 | -3.55% | $13.52 | $13.58 | $12.96 | 4.89M | $13.16 | 10/07 04:00 | |
| AMAT | $530.27 | -2.21% | $546.00 | $546.00 | $526.52 | 4.88M | $531.77 | 10/07 04:00 | |
| SPCE | $3.07 | +0.66% | $3.08 | $3.22 | $3.03 | 4.87M | $3.10 | 10/07 04:00 | |
| GRML | $6.38 | -13.08% | $7.49 | $7.54 | $6.05 | 4.86M | $6.64 | 10/07 04:00 | |
| AS | $27.76 | +1.06% | $27.62 | $28.01 | $27.30 | 4.86M | $27.73 | 10/07 04:00 | |
| DXC | $11.83 | +1.46% | $11.75 | $11.92 | $11.60 | 4.85M | $11.80 | 10/07 04:00 | |
| CRDU | $11.49 | +7.58% | $10.72 | $12.05 | $10.38 | 4.85M | $11.55 | 10/07 04:00 | |
| BEN | $32.44 | -1.34% | $32.98 | $33.08 | $32.42 | 4.85M | $32.58 | 10/07 04:00 | |
| RCAT | $6.34 | -0.08% | $6.39 | $6.48 | $6.30 | 4.84M | $6.37 | 10/07 04:00 | |
| SBSW | $10.01 | -0.10% | $9.97 | $10.14 | $9.84 | 4.84M | $10.01 | 10/07 04:00 | |
| EROC | $13.64 | +10.09% | $12.60 | $14.39 | $12.60 | 4.84M | $13.86 | 10/07 04:00 | |
| LUV | $42.45 | +1.43% | $42.34 | $43.16 | $41.86 | 4.84M | $42.43 | 10/07 04:00 | |
| TSHA | $4.39 | -2.23% | $4.51 | $4.57 | $4.26 | 4.84M | $4.38 | 10/07 04:00 | |
| INTW | $27.31 | -6.50% | $29.57 | $30.18 | $27.20 | 4.82M | $28.37 | 10/07 04:00 | |
| JBS | $12.02 | +1.09% | $12.00 | $12.26 | $11.93 | 4.80M | $12.08 | 10/07 04:00 | |
| NUAI | $5.86 | -3.14% | $6.10 | $6.14 | $5.78 | 4.80M | $5.94 | 10/07 04:00 | |
| KKR | $90.67 | +0.79% | $90.20 | $91.63 | $89.78 | 4.80M | $90.80 | 10/07 04:00 | |
| ARKK | $90.49 | -2.47% | $93.96 | $94.82 | $90.27 | 4.77M | $91.55 | 10/07 04:00 | |
| KVYO | $16.60 | -0.60% | $16.88 | $17.00 | $16.32 | 4.77M | $16.68 | 10/07 04:00 | |
| AIFA | $7.67 | +30.44% | $6.71 | $8.93 | $6.71 | 4.76M | $8.02 | 10/07 04:00 | |
| MIAX | $30.79 | -10.29% | $34.50 | $34.50 | $30.70 | 4.75M | $31.54 | 10/07 04:00 | |
| AAOZ | $7.77 | -13.81% | $8.40 | $8.58 | $7.63 | 4.75M | $8.03 | 10/07 04:00 | |
| IP | $32.14 | +0.28% | $32.12 | $32.58 | $31.89 | 4.75M | $32.20 | 10/07 04:00 | |
| CAI | $27.46 | -9.66% | $30.69 | $32.56 | $27.29 | 4.75M | $28.52 | 10/07 04:00 | |
| BTI | $53.01 | +0.25% | $53.02 | $53.27 | $52.90 | 4.75M | $53.11 | 10/07 04:00 | |
| SJNK | $24.25 | +0.37% | $24.25 | $24.25 | $24.21 | 4.74M | $24.24 | 10/07 04:00 | |
| XRAY | $8.52 | -0.47% | $8.58 | $8.69 | $8.47 | 4.72M | $8.55 | 10/07 04:00 | |
| CRDL | $1.31 | -0.76% | $1.33 | $1.37 | $1.28 | 4.71M | $1.31 | 10/07 04:00 | |
| FAST | $50.81 | +0.24% | $50.63 | $51.39 | $50.53 | 4.71M | $50.94 | 10/07 04:00 | |
| SATL | $5.51 | +3.57% | $5.46 | $5.74 | $5.36 | 4.70M | $5.53 | 10/07 04:00 | |
| RKLX | $19.67 | +5.30% | $19.52 | $21.34 | $19.00 | 4.68M | $19.87 | 10/07 04:00 | |
| VIAV | $48.14 | +2.62% | $47.56 | $48.19 | $46.82 | 4.67M | $47.88 | 10/07 04:00 | |
| BMNU | $20.37 | -4.72% | $21.30 | $21.86 | $19.78 | 4.67M | $21.00 | 10/07 04:00 | |
| ACWI | $161.84 | +0.45% | $161.85 | $162.23 | $161.63 | 4.67M | $161.90 | 10/07 04:00 | |
| VUG | $92.64 | +0.63% | $92.54 | $93.00 | $92.47 | 4.67M | $92.76 | 10/07 04:00 | |
| VWO | $60.62 | +0.02% | $60.78 | $60.78 | $60.55 | 4.66M | $60.67 | 10/07 04:00 | |
| CVNA | $63.88 | +0.25% | $64.48 | $65.28 | $62.68 | 4.66M | $63.73 | 10/07 04:00 | |
| NWL | $5.55 | +1.28% | $5.53 | $5.63 | $5.47 | 4.66M | $5.56 | 10/07 04:00 | |
| ALLO | $1.46 | -2.67% | $1.50 | $1.50 | $1.43 | 4.66M | $1.46 | 10/07 04:00 | |
| VXUS | $85.80 | -0.06% | $86.15 | $86.17 | $85.80 | 4.65M | $86.00 | 10/07 04:00 | |
| EQNR | $43.01 | +1.56% | $42.44 | $43.31 | $42.33 | 4.65M | $42.90 | 10/07 04:00 | |
| IVV | $782.54 | +0.55% | $781.58 | $785.03 | $781.38 | 4.65M | $782.87 | 10/07 04:00 | |
| INVH | $26.39 | +1.27% | $26.10 | $26.59 | $26.06 | 4.64M | $26.43 | 10/07 04:00 | |
| NRG | $103.60 | +7.02% | $101.00 | $105.72 | $100.13 | 4.63M | $103.92 | 10/07 04:00 | |
| FOXA | $62.08 | -1.97% | $63.28 | $63.52 | $61.09 | 4.61M | $62.05 | 10/07 04:00 | |
| VNQ | $89.93 | +0.87% | $89.38 | $90.37 | $89.18 | 4.59M | $89.92 | 10/07 04:00 | |
| KIM | $22.14 | +0.50% | $22.00 | $22.23 | $22.00 | 4.58M | $22.12 | 10/07 04:00 | |
| AMPX | $9.47 | +0.21% | $9.56 | $9.77 | $9.42 | 4.58M | $9.57 | 10/07 04:00 | |
| CSGP | $27.63 | -0.11% | $27.70 | $28.20 | $27.46 | 4.58M | $27.78 | 10/07 04:00 | |
| BKD | $10.90 | +3.51% | $10.58 | $11.06 | $10.56 | 4.57M | $10.90 | 10/07 04:00 |