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 |
|---|---|---|---|---|---|---|---|---|---|
| NAK | $1.30 | 0.00% | $1.30 | $1.33 | $1.28 | 2.98M | $1.30 | 10/07 04:00 | |
| MAC | $22.95 | +0.35% | $22.91 | $23.18 | $22.80 | 2.97M | $22.96 | 10/07 04:00 | |
| CHRS | $1.03 | -8.04% | $1.13 | $1.13 | $1.01 | 2.97M | $1.05 | 10/07 04:00 | |
| IAU | $78.37 | +0.71% | $78.19 | $78.64 | $77.88 | 2.97M | $78.24 | 10/07 04:00 | |
| EDIT | $2.73 | -2.15% | $2.85 | $2.90 | $2.72 | 2.97M | $2.80 | 10/07 04:00 | |
| MTCH | $40.62 | +0.72% | $40.34 | $40.81 | $40.00 | 2.96M | $40.53 | 10/07 04:00 | |
| APLE | $16.33 | -0.43% | $16.45 | $16.70 | $16.29 | 2.96M | $16.46 | 10/07 04:00 | |
| ETSY | $71.39 | +0.71% | $70.88 | $73.05 | $70.51 | 2.96M | $71.72 | 10/07 04:00 | |
| SPSB | $29.58 | +0.14% | $29.57 | $29.59 | $29.56 | 2.96M | $29.58 | 10/07 04:00 | |
| REKR | $0.32 | -10.99% | $0.37 | $0.37 | $0.32 | 2.96M | $0.34 | 10/07 04:00 | |
| ARI | $6.25 | +0.32% | $6.24 | $6.29 | $6.19 | 2.95M | $6.24 | 10/07 04:00 | |
| KNX | $64.63 | -0.94% | $65.73 | $65.73 | $64.18 | 2.95M | $64.71 | 10/07 04:00 | |
| OUST | $44.91 | +1.79% | $44.66 | $46.09 | $44.41 | 2.94M | $45.35 | 10/07 04:00 | |
| AMKR | $53.39 | -2.27% | $55.53 | $55.74 | $53.26 | 2.94M | $54.22 | 10/07 04:00 | |
| SCHA | $33.10 | -0.42% | $33.38 | $33.39 | $33.03 | 2.94M | $33.17 | 10/07 04:00 | |
| PUMP | $9.53 | -0.63% | $9.57 | $9.83 | $9.46 | 2.93M | $9.59 | 10/07 04:00 | |
| FNDX | $32.00 | +0.47% | $31.93 | $32.05 | $31.91 | 2.93M | $31.99 | 10/07 04:00 | |
| NNE | $16.49 | +6.32% | $16.10 | $16.94 | $16.00 | 2.93M | $16.59 | 10/07 04:00 | |
| ETR | $103.25 | +2.41% | $101.36 | $103.30 | $101.00 | 2.93M | $102.72 | 10/07 04:00 | |
| HYD | $47.90 | -0.15% | $47.89 | $48.19 | $47.82 | 2.92M | $47.97 | 10/07 04:00 | |
| UL | $60.80 | +1.37% | $60.34 | $60.99 | $60.24 | 2.92M | $60.69 | 10/07 04:00 | |
| RRC | $40.02 | +3.49% | $38.71 | $40.04 | $38.70 | 2.92M | $39.74 | 10/07 04:00 | |
| EWT | $117.61 | -0.33% | $118.29 | $118.47 | $117.57 | 2.91M | $117.93 | 10/07 04:00 | |
| AA | $43.17 | -0.74% | $43.94 | $44.21 | $42.97 | 2.91M | $43.25 | 10/07 04:00 | |
| HTFL | $50.69 | -2.91% | $54.00 | $54.32 | $49.51 | 2.91M | $51.19 | 10/07 04:00 | |
| HNGE | $98.35 | 0.00% | $98.93 | $100.36 | $96.02 | 2.91M | $98.24 | 10/07 04:00 | |
| BRKR | $60.50 | -5.26% | $64.67 | $66.42 | $59.30 | 2.90M | $60.99 | 10/07 04:00 | |
| QGEN | $45.65 | -0.31% | $47.25 | $47.28 | $45.27 | 2.90M | $45.97 | 10/07 04:00 | |
| ROST | $224.21 | -0.95% | $224.89 | $226.95 | $221.77 | 2.90M | $224.11 | 10/07 04:00 | |
| SRE | $79.97 | +2.32% | $78.37 | $79.99 | $78.37 | 2.90M | $79.51 | 10/07 04:00 | |
| DASH | $193.62 | +0.96% | $192.18 | $194.03 | $190.82 | 2.90M | $193.02 | 10/07 04:00 | |
| TECH | $72.43 | -0.21% | $72.58 | $72.61 | $72.41 | 2.89M | $72.48 | 10/07 04:00 | |
| VGLT | $49.79 | +0.22% | $49.74 | $49.97 | $49.68 | 2.89M | $49.85 | 10/07 04:00 | |
| PAYO | $7.15 | 0.00% | $7.16 | $7.16 | $7.15 | 2.89M | $7.15 | 10/07 04:00 | |
| SPYI | $54.08 | +0.39% | $54.00 | $54.18 | $53.91 | 2.89M | $54.11 | 10/07 04:00 | |
| KOPN | $4.88 | +0.21% | $4.94 | $5.04 | $4.86 | 2.89M | $4.94 | 10/07 04:00 | |
| XYZ | $76.54 | +0.41% | $76.50 | $77.02 | $75.82 | 2.88M | $76.52 | 10/07 04:00 | |
| TBIL | $49.88 | 0.00% | $49.88 | $49.89 | $49.87 | 2.88M | $49.88 | 10/07 04:00 | |
| DIA | $514.56 | +0.48% | $514.32 | $515.99 | $513.49 | 2.88M | $514.68 | 10/07 04:00 | |
| DGXX | $3.63 | -2.68% | $3.86 | $3.86 | $3.58 | 2.87M | $3.64 | 10/07 04:00 | |
| SHYG | $41.25 | +0.36% | $41.22 | $41.26 | $41.19 | 2.86M | $41.23 | 10/07 04:00 | |
| EMXC | $101.89 | -0.84% | $102.70 | $102.79 | $101.87 | 2.86M | $102.27 | 10/07 04:00 | |
| NNBR | $4.04 | -4.72% | $4.24 | $4.29 | $3.96 | 2.86M | $4.07 | 10/07 04:00 | |
| EMR | $161.40 | -0.57% | $163.25 | $165.24 | $161.15 | 2.86M | $162.55 | 10/07 04:00 | |
| SYK | $278.20 | -2.46% | $279.37 | $284.53 | $277.10 | 2.86M | $279.84 | 10/07 04:00 | |
| NTAP | $228.45 | +2.09% | $224.80 | $230.49 | $223.95 | 2.84M | $228.67 | 10/07 04:00 | |
| TAFI | $24.59 | -0.20% | $24.62 | $24.65 | $24.56 | 2.84M | $24.60 | 10/07 04:00 | |
| VNOM | $41.59 | +1.76% | $40.80 | $41.85 | $40.60 | 2.84M | $41.50 | 10/07 04:00 | |
| SUZ | $8.40 | -0.36% | $8.54 | $8.60 | $8.39 | 2.84M | $8.46 | 10/07 04:00 | |
| CRGY | $13.62 | +0.44% | $13.53 | $13.69 | $13.43 | 2.83M | $13.62 | 10/07 04:00 |