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 |
|---|---|---|---|---|---|---|---|---|---|
| VCIG | $1.41 | +54.77% | $0.92 | $1.45 | $0.88 | 38.05M | $1.55 | 10/07 04:00 | |
| BFRG | $0.69 | +15.99% | $0.59 | $0.71 | $0.54 | 37.77M | $0.68 | 10/07 04:00 | |
| SNAP | $5.78 | +3.03% | $5.70 | $5.88 | $5.61 | 37.30M | $5.76 | 10/07 04:00 | |
| TQQQ | $84.25 | +1.36% | $84.54 | $85.32 | $84.09 | 36.97M | $84.63 | 10/07 04:00 | |
| SPY | $779.09 | +0.55% | $778.15 | $781.62 | $777.96 | 36.05M | $779.39 | 10/07 04:00 | |
| IREN | $41.28 | +1.98% | $40.98 | $42.18 | $40.50 | 35.89M | $41.43 | 10/07 04:00 | |
| F | $12.28 | +1.07% | $12.20 | $12.31 | $12.14 | 35.71M | $12.21 | 10/07 04:00 | |
| NFLX | $68.69 | +1.76% | $67.51 | $68.78 | $67.31 | 35.24M | $68.20 | 10/07 04:00 | |
| SNXX | $15.19 | -4.94% | $15.90 | $16.22 | $15.00 | 34.67M | $15.51 | 10/07 04:00 | |
| RKT | $11.59 | -0.77% | $11.73 | $11.90 | $11.52 | 34.56M | $11.66 | 10/07 04:00 | |
| T | $24.43 | +0.78% | $24.19 | $24.45 | $23.97 | 34.30M | $24.31 | 10/07 04:00 | |
| AMZN | $256.29 | +1.95% | $253.40 | $256.68 | $251.08 | 34.12M | $255.12 | 10/07 04:00 | |
| SPCH | $12.91 | +1.33% | $12.91 | $13.55 | $12.79 | 33.69M | $13.16 | 10/07 04:00 | |
| AGNC | $8.70 | +0.58% | $8.70 | $8.73 | $8.59 | 32.84M | $8.66 | 10/07 04:00 | |
| CRWV | $91.72 | +4.95% | $88.60 | $93.21 | $88.60 | 32.05M | $91.29 | 10/07 04:00 | |
| TLT | $77.28 | +0.22% | $77.17 | $77.58 | $77.07 | 31.09M | $77.35 | 10/07 04:00 | |
| AVGO | $375.81 | +3.67% | $367.03 | $380.84 | $364.01 | 30.83M | $375.74 | 10/07 04:00 | |
| OPEN | $2.27 | -1.73% | $2.34 | $2.34 | $2.26 | 30.65M | $2.30 | 10/07 04:00 | |
| AAPL | $333.63 | +0.22% | $332.28 | $334.38 | $330.62 | 30.45M | $333.20 | 10/07 04:00 | |
| NIO | $3.48 | +1.75% | $3.42 | $3.52 | $3.40 | 30.39M | $3.46 | 10/07 04:00 | |
| IBIT | $48.49 | -0.14% | $48.69 | $49.10 | $48.34 | 30.37M | $48.69 | 10/07 04:00 | |
| HBAN | $15.33 | +0.26% | $15.31 | $15.45 | $15.24 | 30.27M | $15.34 | 10/07 04:00 | |
| RUBI | $0.65 | -6.56% | $0.76 | $0.79 | $0.58 | 30.11M | $0.96 | 10/07 04:00 | |
| BMNR | $26.20 | -2.20% | $26.75 | $27.15 | $25.82 | 30.07M | $26.50 | 10/07 04:00 | |
| STLA | $4.61 | +2.67% | $4.53 | $4.63 | $4.52 | 29.79M | $4.59 | 10/07 04:00 | |
| AIIO | $1.13 | +1.80% | $1.21 | $1.21 | $1.02 | 29.76M | $1.24 | 10/07 04:00 | |
| VTEB | $47.33 | -0.08% | $47.35 | $47.39 | $47.21 | 29.68M | $47.33 | 10/07 04:00 | |
| LABD | $7.97 | +9.93% | $7.15 | $8.16 | $7.11 | 29.44M | $7.82 | 10/07 04:00 | |
| MARA | $10.97 | -1.79% | $11.18 | $11.34 | $10.93 | 28.57M | $11.10 | 10/07 04:00 | |
| DVLT | $0.15 | -3.94% | $0.16 | $0.16 | $0.15 | 28.33M | $0.16 | 10/07 04:00 | |
| XLE | $63.75 | +0.47% | $63.02 | $64.06 | $62.93 | 27.83M | $63.60 | 10/07 04:00 | |
| SMCI | $43.46 | +0.63% | $43.87 | $44.74 | $43.02 | 27.81M | $43.65 | 10/07 04:00 | |
| LQD | $102.14 | +0.30% | $102.02 | $102.33 | $101.96 | 27.76M | $102.16 | 10/07 04:00 | |
| TSLA | $380.68 | +0.51% | $381.98 | $383.33 | $378.52 | 27.74M | $380.68 | 10/07 04:00 | |
| SSPC | $6.56 | -1.35% | $6.55 | $6.59 | $6.22 | 27.64M | $6.44 | 10/07 04:00 | |
| ABEV | $3.22 | -0.92% | $3.27 | $3.30 | $3.22 | 27.27M | $3.24 | 10/07 04:00 | |
| JAGX | $5.62 | +18.82% | $6.56 | $7.27 | $5.34 | 27.07M | $6.39 | 10/07 04:00 | |
| RKLB | $75.06 | +2.79% | $74.76 | $78.28 | $73.66 | 27.03M | $75.48 | 10/07 04:00 | |
| RIG | $5.40 | -2.00% | $5.45 | $5.50 | $5.32 | 26.91M | $5.44 | 10/07 04:00 | |
| JBLU | $4.03 | -0.74% | $4.16 | $4.17 | $3.99 | 26.59M | $4.07 | 10/07 04:00 | |
| SES | $0.79 | -5.47% | $0.84 | $0.87 | $0.76 | 26.56M | $0.80 | 10/07 04:00 | |
| QQQ | $759.66 | +0.46% | $760.52 | $762.86 | $759.10 | 26.51M | $760.67 | 10/07 04:00 | |
| UNG | $10.74 | +1.80% | $10.74 | $10.77 | $10.63 | 26.39M | $10.70 | 10/07 04:00 | |
| ACHR | $4.65 | -1.48% | $4.74 | $4.82 | $4.60 | 26.36M | $4.67 | 10/07 04:00 | |
| WULF | $14.97 | +1.22% | $14.92 | $15.18 | $14.68 | 26.16M | $14.94 | 10/07 04:00 | |
| BAC | $54.09 | +0.17% | $54.27 | $54.46 | $53.88 | 25.38M | $54.12 | 10/07 04:00 | |
| HL | $17.10 | +0.53% | $17.10 | $17.28 | $16.68 | 25.37M | $17.07 | 10/07 04:00 | |
| SKYD | $9.53 | — | $9.84 | $9.84 | $9.13 | 25.34M | $9.42 | 10/07 04:00 | |
| NCLH | $15.51 | +4.30% | $15.05 | $15.74 | $15.05 | 25.18M | $15.53 | 10/07 04:00 | |
| CDE | $17.17 | +0.70% | $17.33 | $17.39 | $16.77 | 25.14M | $17.17 | 10/07 04:00 |