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 |
|---|---|---|---|---|---|---|---|---|---|
| EOG | $144.28 | +0.14% | $143.16 | $145.12 | $142.72 | 2.83M | $144.44 | 10/07 04:00 | |
| QURE | $23.06 | +1.14% | $23.02 | $23.84 | $21.20 | 2.82M | $22.47 | 10/07 04:00 | |
| SBRA | $19.12 | +0.26% | $19.05 | $19.19 | $18.90 | 2.82M | $19.08 | 10/07 04:00 | |
| TLN | $373.11 | +12.43% | $349.15 | $377.99 | $349.15 | 2.82M | $369.76 | 10/07 04:00 | |
| REXR | $36.80 | +0.30% | $36.71 | $37.10 | $36.52 | 2.81M | $36.84 | 10/07 04:00 | |
| ES | $65.26 | +0.88% | $65.02 | $65.45 | $64.52 | 2.81M | $65.03 | 10/07 04:00 | |
| DLTR | $116.19 | +2.65% | $113.56 | $117.97 | $113.56 | 2.81M | $116.32 | 10/07 04:00 | |
| OCUL | $7.34 | +1.24% | $7.30 | $7.57 | $7.13 | 2.81M | $7.35 | 10/07 04:00 | |
| AKAM | $108.62 | +0.58% | $109.50 | $111.60 | $107.51 | 2.81M | $108.89 | 10/07 04:00 | |
| PONY | $6.13 | +0.33% | $6.20 | $6.20 | $6.07 | 2.81M | $6.14 | 10/07 04:00 | |
| AFRM | $74.88 | +0.17% | $76.34 | $76.50 | $74.08 | 2.80M | $75.19 | 10/07 04:00 | |
| CMPS | $11.56 | -0.34% | $11.72 | $11.80 | $11.17 | 2.80M | $11.55 | 10/07 04:00 | |
| AMDL | $88.76 | +5.59% | $88.38 | $91.16 | $83.10 | 2.80M | $88.30 | 10/07 04:00 | |
| TAL | $12.60 | +2.36% | $12.31 | $12.70 | $12.20 | 2.80M | $12.55 | 10/07 04:00 | |
| DXD | $17.74 | -0.95% | $17.76 | $17.82 | $17.64 | 2.80M | $17.72 | 10/07 04:00 | |
| EMLC | $24.83 | +0.57% | $24.93 | $24.93 | $24.82 | 2.80M | $24.85 | 10/07 04:00 | |
| XENE | $36.57 | -2.66% | $37.78 | $37.79 | $35.75 | 2.79M | $36.36 | 10/07 04:00 | |
| ITB | $86.95 | +1.60% | $85.65 | $87.36 | $85.60 | 2.79M | $86.85 | 10/07 04:00 | |
| BIZD | $12.13 | -0.98% | $12.26 | $12.28 | $12.13 | 2.77M | $12.19 | 10/07 04:00 | |
| WOOF | $2.22 | +1.83% | $2.19 | $2.25 | $2.17 | 2.77M | $2.22 | 10/07 04:00 | |
| FTI | $69.89 | -0.51% | $69.94 | $70.70 | $69.09 | 2.77M | $70.10 | 10/07 04:00 | |
| CCI | $68.28 | +1.04% | $67.87 | $68.70 | $67.54 | 2.76M | $68.21 | 10/07 04:00 | |
| KBWB | $87.61 | +0.06% | $87.87 | $88.35 | $87.38 | 2.75M | $87.80 | 10/07 04:00 | |
| MSOS | $4.45 | +1.37% | $4.41 | $4.53 | $4.39 | 2.75M | $4.46 | 10/07 04:00 | |
| XRPN | $19.20 | -50.32% | $22.51 | $23.60 | $17.22 | 2.75M | $19.58 | 10/07 04:00 | |
| TMO | $656.58 | -2.98% | $683.35 | $694.33 | $654.51 | 2.75M | $663.52 | 10/07 04:00 | |
| NOV | $19.00 | -2.61% | $19.60 | $19.63 | $19.00 | 2.75M | $19.16 | 10/07 04:00 | |
| LWLG | $5.62 | +1.26% | $5.72 | $5.92 | $5.56 | 2.74M | $5.71 | 10/07 04:00 | |
| IJR | $138.85 | -0.12% | $139.59 | $139.72 | $138.59 | 2.74M | $139.08 | 10/07 04:00 | |
| SNPS | $505.17 | +3.42% | $491.10 | $507.50 | $486.50 | 2.74M | $502.58 | 10/07 04:00 | |
| LNT | $65.49 | +1.87% | $64.67 | $65.54 | $64.44 | 2.74M | $65.17 | 10/07 04:00 | |
| SW | $42.39 | -0.05% | $42.32 | $42.88 | $42.22 | 2.74M | $42.49 | 10/07 04:00 | |
| AEE | $101.68 | +1.99% | $100.19 | $101.71 | $99.50 | 2.73M | $101.24 | 10/07 04:00 | |
| AXTA | $33.40 | +2.20% | $33.13 | $33.72 | $33.07 | 2.73M | $33.38 | 10/07 04:00 | |
| TRMB | $60.95 | +3.64% | $58.81 | $61.48 | $58.54 | 2.73M | $60.69 | 10/07 04:00 | |
| IPSC | $1.32 | -10.81% | $1.48 | $1.50 | $1.29 | 2.72M | $1.37 | 10/07 04:00 | |
| ACYN | $20.76 | 0.00% | $20.80 | $20.82 | $20.73 | 2.71M | $20.75 | 10/07 04:00 | |
| SU | $68.22 | -0.80% | $68.26 | $68.89 | $67.44 | 2.71M | $68.39 | 10/07 04:00 | |
| FLEX | $121.38 | +3.96% | $118.01 | $121.84 | $116.20 | 2.71M | $119.94 | 10/07 04:00 | |
| APO | $115.95 | +0.52% | $115.56 | $116.33 | $114.73 | 2.71M | $115.73 | 10/07 04:00 | |
| ILF | $38.05 | +0.50% | $38.22 | $38.27 | $37.82 | 2.71M | $38.04 | 10/07 04:00 | |
| PFF | $29.52 | +0.10% | $29.56 | $29.67 | $29.51 | 2.70M | $29.59 | 10/07 04:00 | |
| TNYA | $0.55 | -3.12% | $0.57 | $0.58 | $0.54 | 2.70M | $0.56 | 10/07 04:00 | |
| LOW | $183.67 | +2.32% | $179.74 | $184.20 | $179.72 | 2.70M | $182.92 | 10/07 04:00 | |
| CATX | $2.36 | -8.17% | $2.59 | $2.60 | $2.30 | 2.70M | $2.36 | 10/07 04:00 | |
| ANNX | $4.03 | -4.05% | $4.21 | $4.26 | $4.01 | 2.70M | $4.09 | 10/07 04:00 | |
| MFA | $7.28 | -0.95% | $7.35 | $7.39 | $7.23 | 2.69M | $7.29 | 10/07 04:00 | |
| CRBG | $35.17 | +0.95% | $35.09 | $35.57 | $34.93 | 2.69M | $35.20 | 10/07 04:00 | |
| Z | $27.70 | +1.06% | $27.49 | $28.16 | $27.28 | 2.69M | $27.78 | 10/07 04:00 | |
| SRPT | $17.31 | -1.03% | $17.60 | $17.65 | $17.04 | 2.69M | $17.28 | 10/07 04:00 |