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 |
|---|---|---|---|---|---|---|---|---|---|
| SLS | $11.34 | -2.49% | $11.63 | $11.67 | $11.11 | 3.98M | $11.36 | 10/07 04:00 | |
| SMXT | $3.42 | +44.30% | $2.37 | $3.69 | $2.31 | 3.97M | $3.18 | 10/07 04:00 | |
| AAPD | $10.28 | -0.25% | $10.33 | $10.37 | $10.26 | 3.97M | $10.30 | 10/07 04:00 | |
| IQ | $1.01 | -1.94% | $1.01 | $1.03 | $1.00 | 3.97M | $1.01 | 10/07 04:00 | |
| QLD | $100.77 | +0.93% | $100.98 | $101.62 | $100.65 | 3.96M | $101.01 | 10/07 04:00 | |
| FIGS | $14.10 | +3.45% | $13.77 | $14.44 | $13.66 | 3.96M | $14.07 | 10/07 04:00 | |
| CHRW | $135.05 | -3.95% | $140.83 | $141.00 | $133.31 | 3.96M | $135.42 | 10/07 04:00 | |
| CERT | $9.27 | -7.94% | $10.07 | $10.19 | $9.19 | 3.95M | $9.46 | 10/07 04:00 | |
| BCRX | $7.95 | -1.85% | $8.15 | $8.15 | $7.87 | 3.94M | $7.97 | 10/07 04:00 | |
| IBDU | $22.66 | +0.04% | $22.68 | $22.68 | $22.65 | 3.94M | $22.67 | 10/07 04:00 | |
| IBM | $221.29 | -0.13% | $222.71 | $224.51 | $221.00 | 3.94M | $222.32 | 10/07 04:00 | |
| CCO | $2.40 | 0.00% | $2.40 | $2.41 | $2.40 | 3.94M | $2.40 | 10/07 04:00 | |
| SGRX | $0.76 | -32.15% | $1.08 | $1.08 | $0.56 | 3.93M | $0.81 | 10/07 04:00 | |
| GLXY | $22.15 | -2.21% | $22.98 | $23.28 | $21.98 | 3.93M | $22.50 | 10/07 04:00 | |
| TSLQ | $16.74 | -0.83% | $16.62 | $16.92 | $16.49 | 3.92M | $16.72 | 10/07 04:00 | |
| KSS | $19.63 | +0.51% | $19.81 | $19.89 | $19.15 | 3.92M | $19.56 | 10/07 04:00 | |
| GNW | $9.63 | +0.42% | $9.60 | $9.71 | $9.56 | 3.91M | $9.63 | 10/07 04:00 | |
| AEHG | $7.43 | -23.64% | $10.17 | $10.26 | $7.34 | 3.91M | $8.47 | 10/07 04:00 | |
| UPS | $93.11 | -0.03% | $93.27 | $93.52 | $92.48 | 3.91M | $93.03 | 10/07 04:00 | |
| D | $62.00 | +1.61% | $61.14 | $62.08 | $61.01 | 3.90M | $61.68 | 10/07 04:00 | |
| RARE | $14.46 | -0.28% | $14.60 | $14.70 | $14.08 | 3.89M | $14.47 | 10/07 04:00 | |
| RLAY | $18.74 | -3.35% | $19.50 | $19.50 | $18.17 | 3.88M | $18.60 | 10/07 04:00 | |
| ILLR | $0.18 | -23.04% | $0.23 | $0.26 | $0.16 | 3.86M | $0.19 | 10/07 04:00 | |
| OLN | $16.21 | -0.37% | $16.17 | $16.32 | $15.95 | 3.86M | $16.18 | 10/07 04:00 | |
| RR | $1.67 | -2.91% | $1.74 | $1.75 | $1.66 | 3.85M | $1.69 | 10/07 04:00 | |
| TMC | $3.70 | -1.86% | $3.82 | $3.83 | $3.67 | 3.85M | $3.73 | 10/07 04:00 | |
| RDDT | $148.95 | -0.98% | $151.50 | $151.50 | $147.78 | 3.85M | $149.04 | 10/07 04:00 | |
| JMKE | $16.43 | +2.11% | $16.14 | $16.63 | $15.96 | 3.84M | $16.41 | 10/07 04:00 | |
| SCO | $19.47 | -0.56% | $19.82 | $19.94 | $19.41 | 3.83M | $19.71 | 10/07 04:00 | |
| KOLD | $26.37 | -3.26% | $26.31 | $26.84 | $26.19 | 3.83M | $26.54 | 10/07 04:00 | |
| BCATr | $0.02 | +147.00% | $0.02 | $0.03 | $0.02 | 3.83M | $0.03 | 10/07 04:00 | |
| PLD | $128.68 | +0.47% | $128.25 | $129.69 | $127.61 | 3.82M | $128.77 | 10/07 04:00 | |
| DCH | $5.85 | +3.54% | $5.72 | $5.99 | $5.68 | 3.81M | $5.89 | 10/07 04:00 | |
| PDBC | $19.46 | +1.09% | $19.18 | $19.48 | $19.14 | 3.80M | $19.36 | 10/07 04:00 | |
| JCI | $158.76 | +1.22% | $157.67 | $160.41 | $156.73 | 3.79M | $158.76 | 10/07 04:00 | |
| SCKT | $0.83 | -10.84% | $0.93 | $0.94 | $0.79 | 3.79M | $0.87 | 10/07 04:00 | |
| AHR | $50.49 | +0.04% | $50.60 | $50.85 | $50.02 | 3.78M | $50.52 | 10/07 04:00 | |
| SANA | $2.75 | -4.51% | $2.94 | $2.98 | $2.74 | 3.76M | $2.81 | 10/07 04:00 | |
| TGT | $154.33 | +0.88% | $152.86 | $154.56 | $152.30 | 3.74M | $154.00 | 10/07 04:00 | |
| AVPT | $14.59 | -0.48% | $14.77 | $15.43 | $14.51 | 3.73M | $14.81 | 10/07 04:00 | |
| TDOC | $5.77 | -0.35% | $5.82 | $5.85 | $5.69 | 3.73M | $5.78 | 10/07 04:00 | |
| GILD | $144.23 | -0.28% | $145.11 | $146.14 | $142.60 | 3.72M | $144.09 | 10/07 04:00 | |
| BMRN | $56.22 | -2.29% | $57.54 | $57.88 | $55.76 | 3.72M | $56.30 | 10/07 04:00 | |
| SNDG | $9.40 | -5.05% | $9.86 | $10.03 | $9.28 | 3.72M | $9.60 | 10/07 04:00 | |
| GDS | $31.03 | +5.94% | $30.53 | $31.95 | $30.08 | 3.72M | $31.00 | 10/07 04:00 | |
| DOCU | $68.22 | -2.58% | $69.81 | $70.68 | $66.83 | 3.71M | $68.36 | 10/07 04:00 | |
| BBIO | $66.96 | +1.24% | $67.75 | $68.12 | $65.71 | 3.71M | $67.10 | 10/07 04:00 | |
| IEI | $113.33 | +0.14% | $113.31 | $113.45 | $113.25 | 3.70M | $113.34 | 10/07 04:00 | |
| SKDD | $7.07 | +12.40% | $6.49 | $7.18 | $6.49 | 3.70M | $6.74 | 10/07 04:00 | |
| CARR | $56.10 | +0.66% | $55.95 | $56.71 | $55.62 | 3.69M | $56.23 | 10/07 04:00 |