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 |
|---|---|---|---|---|---|---|---|---|---|
| SCMB | $24.06 | +0.12% | $24.06 | $24.11 | $23.98 | 3.29M | $24.05 | 10/07 04:00 | |
| ALGM | $38.76 | +0.78% | $38.90 | $39.29 | $37.98 | 3.29M | $38.72 | 10/07 04:00 | |
| TXN | $297.23 | +0.79% | $295.45 | $298.75 | $294.23 | 3.29M | $297.04 | 10/07 04:00 | |
| LEVI | $20.53 | +1.28% | $20.36 | $20.69 | $20.23 | 3.28M | $20.54 | 10/07 04:00 | |
| DECK | $81.66 | +1.81% | $80.83 | $82.14 | $79.20 | 3.28M | $81.30 | 10/07 04:00 | |
| ED | $105.12 | +1.68% | $103.70 | $105.23 | $103.57 | 3.27M | $104.77 | 10/07 04:00 | |
| SUNB | $78.53 | +1.47% | $77.64 | $79.83 | $77.22 | 3.27M | $78.86 | 10/07 04:00 | |
| NBIG | $20.19 | +14.59% | $18.27 | $20.96 | $18.25 | 3.27M | $19.87 | 10/07 04:00 | |
| QQQM | $312.76 | +0.44% | $313.15 | $314.12 | $312.60 | 3.26M | $313.29 | 10/07 04:00 | |
| WRBY | $26.23 | -1.58% | $26.89 | $26.89 | $25.90 | 3.26M | $26.22 | 10/07 04:00 | |
| USIG | $48.65 | +0.23% | $48.63 | $48.74 | $48.59 | 3.26M | $48.67 | 10/07 04:00 | |
| MSTU | $45.70 | +0.51% | $46.59 | $47.91 | $44.85 | 3.26M | $46.50 | 10/07 04:00 | |
| BIOA | $6.29 | -1.10% | $6.44 | $6.45 | $6.00 | 3.25M | $6.17 | 10/07 04:00 | |
| BRK.B | $505.54 | +0.25% | $504.34 | $508.52 | $503.78 | 3.25M | $506.23 | 10/07 04:00 | |
| GTX | $26.09 | -2.21% | $26.44 | $26.67 | $25.96 | 3.25M | $26.15 | 10/07 04:00 | |
| EU | $1.14 | +6.54% | $1.08 | $1.18 | $1.08 | 3.24M | $1.14 | 10/07 04:00 | |
| EVC | $6.70 | -5.90% | $7.10 | $7.11 | $6.43 | 3.24M | $6.71 | 10/07 04:00 | |
| OTIS | $66.45 | +0.87% | $66.49 | $66.75 | $65.94 | 3.23M | $66.35 | 10/07 04:00 | |
| CYTK | $61.35 | -2.15% | $62.20 | $62.53 | $60.68 | 3.23M | $61.39 | 10/07 04:00 | |
| VIPS | $12.75 | +0.31% | $12.69 | $12.80 | $12.45 | 3.23M | $12.71 | 10/07 04:00 | |
| FANG | $184.98 | +0.49% | $182.00 | $185.77 | $182.00 | 3.22M | $184.79 | 10/07 04:00 | |
| QDEL | $12.57 | +3.54% | $12.26 | $13.09 | $12.15 | 3.22M | $12.56 | 10/07 04:00 | |
| BBY | $84.85 | -2.91% | $87.05 | $87.41 | $84.81 | 3.22M | $85.62 | 10/07 04:00 | |
| LKQ | $22.39 | -0.04% | $22.40 | $22.76 | $22.32 | 3.22M | $22.48 | 10/07 04:00 | |
| IWX | $110.85 | +0.67% | $110.59 | $110.97 | $110.55 | 3.21M | $110.78 | 10/07 04:00 | |
| BITU | $15.90 | -0.25% | $16.05 | $16.30 | $15.81 | 3.21M | $16.03 | 10/07 04:00 | |
| NXT | $88.09 | +6.17% | $84.24 | $90.63 | $83.51 | 3.20M | $88.23 | 10/07 04:00 | |
| ASAN | $9.29 | +1.64% | $9.24 | $9.47 | $9.14 | 3.20M | $9.29 | 10/07 04:00 | |
| VMBS | $44.30 | +0.31% | $44.17 | $44.34 | $44.14 | 3.20M | $44.27 | 10/07 04:00 | |
| GAU | $2.06 | +3.52% | $2.01 | $2.10 | $1.98 | 3.19M | $2.07 | 10/07 04:00 | |
| HON | $212.87 | -0.59% | $213.74 | $215.37 | $210.74 | 3.19M | $212.64 | 10/07 04:00 | |
| SKHL | $10.56 | -12.51% | $11.67 | $11.70 | $10.36 | 3.18M | $11.10 | 10/07 04:00 | |
| RWT | $3.44 | 0.00% | $3.49 | $3.53 | $3.43 | 3.18M | $3.45 | 10/07 04:00 | |
| GFI | $36.17 | +1.34% | $35.52 | $36.38 | $35.32 | 3.18M | $35.90 | 10/07 04:00 | |
| UNIT | $8.10 | +1.89% | $8.03 | $8.19 | $7.91 | 3.18M | $8.05 | 10/07 04:00 | |
| PWZ | $22.31 | -0.04% | $22.34 | $22.41 | $22.23 | 3.17M | $22.28 | 10/07 04:00 | |
| OTLK | $0.57 | -3.95% | $0.60 | $0.62 | $0.57 | 3.16M | $0.59 | 10/07 04:00 | |
| KD | $11.48 | -1.12% | $11.69 | $11.72 | $11.41 | 3.16M | $11.52 | 10/07 04:00 | |
| LIN | $489.95 | +1.57% | $482.87 | $492.10 | $482.69 | 3.16M | $489.66 | 10/07 04:00 | |
| NG | $6.62 | +0.15% | $6.66 | $6.73 | $6.56 | 3.16M | $6.64 | 10/07 04:00 | |
| IGSB | $51.19 | +0.14% | $51.18 | $51.22 | $51.15 | 3.16M | $51.18 | 10/07 04:00 | |
| SILJ | $27.34 | +0.85% | $27.21 | $27.56 | $26.76 | 3.15M | $27.24 | 10/07 04:00 | |
| SCHM | $34.88 | +0.32% | $34.92 | $35.06 | $34.82 | 3.15M | $34.92 | 10/07 04:00 | |
| SNDU | $23.43 | -4.87% | $24.60 | $25.00 | $23.14 | 3.15M | $23.87 | 10/07 04:00 | |
| BSOL | $16.66 | +0.36% | $16.61 | $16.84 | $16.57 | 3.15M | $16.69 | 10/07 04:00 | |
| VTIP | $48.42 | +0.06% | $48.38 | $48.43 | $48.38 | 3.14M | $48.41 | 10/07 04:00 | |
| JETS | $28.10 | +0.75% | $28.18 | $28.62 | $27.94 | 3.14M | $28.17 | 10/07 04:00 | |
| BGC | $11.85 | -2.87% | $12.26 | $12.33 | $11.84 | 3.14M | $11.99 | 10/07 04:00 | |
| OHI | $44.77 | -1.30% | $45.34 | $45.56 | $44.46 | 3.14M | $44.90 | 10/07 04:00 | |
| CAPR | $7.75 | -0.39% | $7.75 | $7.89 | $7.46 | 3.13M | $7.69 | 10/07 04:00 |