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 |
|---|---|---|---|---|---|---|---|---|---|
| SARO | $20.94 | -0.48% | $21.20 | $21.40 | $20.91 | 3.48M | $21.07 | 10/07 04:00 | |
| CLVT | $1.47 | +1.38% | $1.45 | $1.48 | $1.43 | 3.47M | $1.46 | 10/07 04:00 | |
| TZA | $45.85 | +2.30% | $44.39 | $46.12 | $44.29 | 3.47M | $45.25 | 10/07 04:00 | |
| BSV | $76.31 | +0.08% | $76.29 | $76.35 | $76.27 | 3.45M | $76.31 | 10/07 04:00 | |
| WVE | $3.52 | -6.13% | $3.78 | $3.82 | $3.48 | 3.45M | $3.58 | 10/07 04:00 | |
| MGY | $23.94 | -0.25% | $23.92 | $24.21 | $23.70 | 3.45M | $23.99 | 10/07 04:00 | |
| USO | $144.91 | +0.64% | $142.32 | $145.09 | $141.76 | 3.44M | $143.51 | 10/07 04:00 | |
| ZTS | $71.33 | -0.11% | $71.88 | $72.30 | $70.59 | 3.44M | $71.31 | 10/07 04:00 | |
| OKE | $89.23 | +0.73% | $88.25 | $90.05 | $87.90 | 3.43M | $89.32 | 10/07 04:00 | |
| LCFY | $2.05 | -12.39% | $2.28 | $2.40 | $1.33 | 3.43M | $2.40 | 10/07 04:00 | |
| RELY | $23.20 | +1.27% | $23.09 | $23.60 | $22.67 | 3.43M | $23.24 | 10/07 04:00 | |
| APA | $44.10 | +0.57% | $43.30 | $44.40 | $43.23 | 3.42M | $44.08 | 10/07 04:00 | |
| IBKR | $90.58 | +1.72% | $89.38 | $91.85 | $89.06 | 3.42M | $90.91 | 10/07 04:00 | |
| DFCF | $40.19 | +0.22% | $40.14 | $40.25 | $40.13 | 3.42M | $40.20 | 10/07 04:00 | |
| GIL | $41.72 | +2.56% | $40.93 | $41.75 | $40.67 | 3.41M | $41.46 | 10/07 04:00 | |
| PULS | $49.49 | +0.04% | $49.48 | $49.50 | $49.48 | 3.40M | $49.49 | 10/07 04:00 | |
| ARM | $302.56 | -0.11% | $307.59 | $308.50 | $301.07 | 3.40M | $304.13 | 10/07 04:00 | |
| VOD | $16.53 | -1.55% | $16.58 | $16.66 | $16.42 | 3.40M | $16.54 | 10/07 04:00 | |
| ABNB | $160.39 | -2.24% | $164.32 | $164.89 | $159.07 | 3.39M | $160.94 | 10/07 04:00 | |
| GH | $170.69 | -8.83% | $188.00 | $191.05 | $170.05 | 3.39M | $175.44 | 10/07 04:00 | |
| BSY | $35.97 | +3.51% | $34.92 | $36.30 | $34.54 | 3.39M | $35.73 | 10/07 04:00 | |
| EW | $86.48 | -0.86% | $87.54 | $87.88 | $85.94 | 3.38M | $86.69 | 10/07 04:00 | |
| ENVX | $2.70 | +1.12% | $2.70 | $2.74 | $2.66 | 3.38M | $2.69 | 10/07 04:00 | |
| AESI | $12.71 | -0.08% | $12.66 | $13.12 | $12.51 | 3.38M | $12.75 | 10/07 04:00 | |
| ALK | $39.89 | +1.79% | $39.90 | $40.92 | $39.40 | 3.38M | $40.12 | 10/07 04:00 | |
| TENB | $39.47 | +2.48% | $39.06 | $39.76 | $38.55 | 3.38M | $39.17 | 10/07 04:00 | |
| JCPB | $44.63 | +0.20% | $44.58 | $44.69 | $44.56 | 3.38M | $44.65 | 10/07 04:00 | |
| PAXGU | $10.00 | — | $10.00 | $10.01 | $9.99 | 3.37M | $10.00 | 10/07 04:00 | |
| IBN | $28.02 | +0.97% | $27.86 | $28.11 | $27.83 | 3.36M | $28.02 | 10/07 04:00 | |
| ACVA | $10.44 | -0.57% | $10.48 | $10.48 | $10.44 | 3.36M | $10.46 | 10/07 04:00 | |
| CLOV | $4.60 | -1.71% | $4.68 | $4.69 | $4.58 | 3.35M | $4.63 | 10/07 04:00 | |
| SFIX | $2.67 | -0.37% | $2.69 | $2.71 | $2.62 | 3.35M | $2.68 | 10/07 04:00 | |
| SYY | $77.45 | +1.40% | $76.57 | $77.46 | $76.52 | 3.34M | $77.29 | 10/07 04:00 | |
| APAM | $35.00 | +1.74% | $34.65 | $35.03 | $33.80 | 3.34M | $34.44 | 10/07 04:00 | |
| BRX | $27.46 | +1.52% | $27.15 | $27.50 | $27.09 | 3.34M | $27.36 | 10/07 04:00 | |
| RUM | $7.65 | +3.66% | $7.61 | $7.81 | $7.56 | 3.33M | $7.69 | 10/07 04:00 | |
| KMB | $96.77 | +1.43% | $95.89 | $97.21 | $95.60 | 3.33M | $96.44 | 10/07 04:00 | |
| APPS | $10.49 | -6.42% | $11.20 | $11.53 | $10.30 | 3.33M | $10.70 | 10/07 04:00 | |
| AEP | $121.67 | +1.62% | $120.17 | $121.84 | $120.06 | 3.33M | $121.36 | 10/07 04:00 | |
| GLDM | $82.45 | +0.67% | $82.31 | $82.74 | $81.96 | 3.32M | $82.36 | 10/07 04:00 | |
| SPYG | $126.50 | +0.60% | $126.58 | $127.13 | $126.28 | 3.32M | $126.84 | 10/07 04:00 | |
| LABX | $17.90 | +14.82% | $16.74 | $18.90 | $16.34 | 3.31M | $17.83 | 10/07 04:00 | |
| TAP | $36.91 | +1.07% | $36.40 | $37.58 | $36.33 | 3.31M | $37.02 | 10/07 04:00 | |
| AVAH | $12.22 | -1.21% | $12.34 | $12.63 | $12.14 | 3.30M | $12.31 | 10/07 04:00 | |
| LION | $11.35 | +1.61% | $11.33 | $11.47 | $11.24 | 3.30M | $11.38 | 10/07 04:00 | |
| UROY | $4.24 | +4.18% | $4.13 | $4.37 | $4.13 | 3.30M | $4.27 | 10/07 04:00 | |
| FPE | $17.11 | +0.35% | $17.10 | $17.12 | $17.08 | 3.30M | $17.10 | 10/07 04:00 | |
| SHLS | $8.49 | +4.17% | $8.17 | $8.57 | $8.10 | 3.30M | $8.45 | 10/07 04:00 | |
| BGS | $2.44 | -3.94% | $2.55 | $2.55 | $2.40 | 3.30M | $2.45 | 10/07 04:00 | |
| DBX | $33.73 | -1.86% | $34.36 | $34.68 | $33.26 | 3.30M | $33.71 | 10/07 04:00 |