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 |
|---|---|---|---|---|---|---|---|---|---|
| RDN | $34.11 | +1.82% | $33.63 | $34.26 | $33.47 | 3.13M | $34.02 | 10/07 04:00 | |
| AMZU | $35.89 | +3.70% | $35.15 | $35.99 | $34.48 | 3.13M | $35.45 | 10/07 04:00 | |
| CZR | $29.65 | 0.00% | $29.68 | $29.72 | $29.64 | 3.13M | $29.67 | 10/07 04:00 | |
| BTSG | $63.75 | +2.82% | $62.97 | $65.64 | $62.97 | 3.12M | $63.78 | 10/07 04:00 | |
| BZ | $15.11 | +0.07% | $15.10 | $15.30 | $14.98 | 3.12M | $15.15 | 10/07 04:00 | |
| DFDV | $4.98 | -8.96% | $5.65 | $5.71 | $4.95 | 3.12M | $5.25 | 10/07 04:00 | |
| HMY | $17.32 | +0.12% | $17.12 | $17.46 | $16.94 | 3.11M | $17.21 | 10/07 04:00 | |
| OKTA | $218.67 | +0.17% | $222.38 | $226.44 | $216.68 | 3.11M | $219.94 | 10/07 04:00 | |
| TVTX | $55.98 | -2.93% | $57.86 | $58.77 | $55.16 | 3.11M | $56.01 | 10/07 04:00 | |
| SPTI | $27.25 | +0.18% | $27.23 | $27.28 | $27.22 | 3.10M | $27.26 | 10/07 04:00 | |
| SMCX | $15.25 | +0.99% | $15.55 | $16.14 | $14.96 | 3.10M | $15.42 | 10/07 04:00 | |
| AVIG | $39.35 | -0.05% | $39.25 | $39.37 | $39.25 | 3.10M | $39.35 | 10/07 04:00 | |
| TAK | $18.10 | +1.63% | $17.97 | $18.18 | $17.96 | 3.10M | $18.10 | 10/07 04:00 | |
| LOFF | $21.70 | +1.12% | $21.72 | $22.79 | $21.55 | 3.10M | $22.14 | 10/07 04:00 | |
| SEI | $79.70 | +6.62% | $75.80 | $80.28 | $75.80 | 3.09M | $78.67 | 10/07 04:00 | |
| CLX | $83.52 | +1.84% | $82.94 | $84.73 | $82.37 | 3.09M | $83.54 | 10/07 04:00 | |
| WRB | $69.65 | -0.17% | $69.75 | $70.87 | $69.48 | 3.08M | $69.86 | 10/07 04:00 | |
| PCAR | $109.32 | -0.04% | $109.18 | $110.33 | $108.71 | 3.08M | $109.35 | 10/07 04:00 | |
| CYAB | $0.20 | -5.82% | $0.21 | $0.21 | $0.18 | 3.07M | $0.19 | 10/07 04:00 | |
| LNC | $42.08 | +2.86% | $41.49 | $42.77 | $41.17 | 3.07M | $42.08 | 10/07 04:00 | |
| MNKD | $3.71 | -2.88% | $3.86 | $3.86 | $3.69 | 3.07M | $3.74 | 10/07 04:00 | |
| SPWR | $0.30 | -3.60% | $0.32 | $0.33 | $0.30 | 3.06M | $0.31 | 10/07 04:00 | |
| HE | $8.93 | +1.36% | $8.89 | $8.95 | $8.77 | 3.06M | $8.89 | 10/07 04:00 | |
| BHVN | $12.08 | -6.86% | $13.00 | $13.04 | $11.88 | 3.05M | $12.15 | 10/07 04:00 | |
| MLTX | $10.95 | -3.78% | $11.50 | $11.50 | $10.91 | 3.05M | $11.07 | 10/07 04:00 | |
| SNY | $39.56 | +0.13% | $40.05 | $40.05 | $39.24 | 3.05M | $39.62 | 10/07 04:00 | |
| BHC | $6.02 | +2.21% | $5.94 | $6.11 | $5.83 | 3.05M | $6.01 | 10/07 04:00 | |
| AMCR | $41.77 | -0.07% | $41.74 | $42.24 | $41.57 | 3.05M | $41.88 | 10/07 04:00 | |
| FSLY | $25.51 | -1.92% | $26.29 | $26.87 | $25.31 | 3.04M | $25.81 | 10/07 04:00 | |
| VTI | $382.54 | +0.51% | $382.19 | $383.85 | $382.00 | 3.04M | $382.88 | 10/07 04:00 | |
| CART | $45.47 | -0.44% | $45.89 | $46.08 | $44.57 | 3.04M | $45.36 | 10/07 04:00 | |
| SAIQ | $5.16 | -22.64% | $5.42 | $5.55 | $4.54 | 3.03M | $5.60 | 10/07 04:00 | |
| CG | $38.88 | -1.12% | $39.32 | $39.68 | $38.86 | 3.03M | $39.13 | 10/07 04:00 | |
| FIGR | $27.35 | -2.11% | $28.29 | $28.43 | $27.32 | 3.03M | $27.77 | 10/07 04:00 | |
| NOWL | $7.45 | +2.90% | $7.45 | $7.72 | $7.25 | 3.03M | $7.50 | 10/07 04:00 | |
| SPAX | $13.11 | +0.92% | $13.17 | $13.78 | $13.03 | 3.02M | $13.36 | 10/07 04:00 | |
| IVR | $5.72 | +0.35% | $5.73 | $5.78 | $5.65 | 3.02M | $5.71 | 10/07 04:00 | |
| CNM | $42.10 | +0.67% | $42.00 | $42.57 | $41.83 | 3.02M | $42.25 | 10/07 04:00 | |
| ARCO | $8.12 | +0.25% | $8.10 | $8.26 | $8.05 | 3.01M | $8.16 | 10/07 04:00 | |
| VVV | $30.87 | +1.75% | $30.40 | $31.34 | $30.40 | 3.01M | $30.99 | 10/07 04:00 | |
| EGO | $38.54 | +1.69% | $38.14 | $39.02 | $37.65 | 3.01M | $38.52 | 10/07 04:00 | |
| UA | $4.72 | +3.28% | $4.62 | $4.75 | $4.59 | 3.01M | $4.69 | 10/07 04:00 | |
| HFIX | $25.16 | — | $25.13 | $25.17 | $25.13 | 3.00M | $25.13 | 10/07 04:00 | |
| LYB | $58.93 | -0.49% | $58.80 | $59.27 | $58.18 | 3.00M | $58.89 | 10/07 04:00 | |
| PMT | $8.03 | +2.03% | $7.94 | $8.03 | $7.82 | 3.00M | $7.95 | 10/07 04:00 | |
| WOLF | $31.83 | -5.07% | $34.00 | $34.50 | $31.37 | 2.99M | $32.54 | 10/07 04:00 | |
| SHV | $110.09 | 0.00% | $110.09 | $110.11 | $110.09 | 2.99M | $110.10 | 10/07 04:00 | |
| COLD | $13.86 | -1.35% | $14.30 | $14.30 | $13.80 | 2.98M | $13.95 | 10/07 04:00 | |
| FHB | $25.00 | -0.16% | $25.11 | $25.20 | $24.96 | 2.98M | $25.02 | 10/07 04:00 | |
| GNTX | $21.55 | -1.64% | $21.41 | $21.84 | $21.33 | 2.98M | $21.61 | 10/07 04:00 |