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 |
|---|---|---|---|---|---|---|---|---|---|
| RVTY | $153.30 | -2.58% | $161.62 | $166.25 | $151.45 | 2.68M | $155.10 | 10/07 04:00 | |
| SLQT | $0.38 | -9.26% | $0.42 | $0.42 | $0.38 | 2.68M | $0.40 | 10/07 04:00 | |
| AVL | $40.75 | +7.15% | $38.86 | $41.77 | $38.25 | 2.68M | $40.49 | 10/07 04:00 | |
| APG | $41.40 | +1.82% | $40.91 | $41.59 | $40.79 | 2.67M | $41.31 | 10/07 04:00 | |
| FUN | $12.08 | -0.41% | $12.12 | $12.39 | $12.01 | 2.66M | $12.15 | 10/07 04:00 | |
| SECU | $48.56 | +0.37% | $48.52 | $48.62 | $48.44 | 2.66M | $48.56 | 10/07 04:00 | |
| UTZ | $14.27 | -0.07% | $14.28 | $14.28 | $14.27 | 2.66M | $14.27 | 10/07 04:00 | |
| FLMI | $23.27 | -0.13% | $23.29 | $23.31 | $23.23 | 2.66M | $23.27 | 10/07 04:00 | |
| CWK | $11.94 | +0.76% | $11.91 | $12.35 | $11.85 | 2.66M | $12.10 | 10/07 04:00 | |
| CBRE | $130.66 | +0.97% | $129.84 | $131.87 | $128.96 | 2.66M | $130.77 | 10/07 04:00 | |
| VTV | $219.01 | +0.50% | $218.36 | $219.52 | $218.27 | 2.65M | $219.05 | 10/07 04:00 | |
| FTRE | $20.78 | -1.56% | $21.99 | $23.51 | $20.73 | 2.65M | $21.79 | 10/07 04:00 | |
| PHYS | $31.43 | +0.74% | $31.37 | $31.55 | $31.25 | 2.65M | $31.40 | 10/07 04:00 | |
| ADBE | $238.12 | -0.28% | $240.87 | $240.87 | $236.77 | 2.65M | $238.16 | 10/07 04:00 | |
| AVR | $7.05 | -6.62% | $7.57 | $7.66 | $7.02 | 2.64M | $7.13 | 10/07 04:00 | |
| PCOR | $54.39 | +0.39% | $54.22 | $55.35 | $53.78 | 2.64M | $54.54 | 10/07 04:00 | |
| AIB | $1.57 | -3.09% | $1.63 | $1.70 | $1.54 | 2.63M | $1.62 | 10/07 04:00 | |
| AMH | $30.47 | +1.30% | $30.16 | $30.67 | $30.14 | 2.63M | $30.47 | 10/07 04:00 | |
| CRSP | $54.00 | -5.82% | $60.39 | $60.68 | $53.74 | 2.63M | $55.31 | 10/07 04:00 | |
| SMTH | $24.52 | -0.04% | $24.55 | $24.59 | $24.51 | 2.63M | $24.54 | 10/07 04:00 | |
| SUB | $104.56 | +0.06% | $104.51 | $104.82 | $104.45 | 2.62M | $104.56 | 10/07 04:00 | |
| REPL | $13.25 | +0.76% | $13.17 | $13.51 | $12.87 | 2.62M | $13.20 | 10/07 04:00 | |
| JMST | $50.58 | +0.04% | $50.56 | $50.59 | $50.54 | 2.61M | $50.57 | 10/07 04:00 | |
| CUBE | $37.76 | +1.53% | $37.40 | $38.07 | $37.31 | 2.61M | $37.81 | 10/07 04:00 | |
| NEBX | $29.96 | +14.57% | $27.15 | $31.11 | $27.05 | 2.61M | $29.27 | 10/07 04:00 | |
| SKHX | $16.35 | -12.71% | $18.07 | $18.07 | $16.03 | 2.61M | $17.07 | 10/07 04:00 | |
| HDV | $28.36 | +0.75% | $28.18 | $28.44 | $28.18 | 2.61M | $28.31 | 10/07 04:00 | |
| RPM | $98.31 | +3.16% | $96.25 | $99.18 | $95.25 | 2.61M | $97.55 | 10/07 04:00 | |
| TD | $118.18 | +0.92% | $117.88 | $118.75 | $117.80 | 2.60M | $118.23 | 10/07 04:00 | |
| SOLS | $61.27 | +5.53% | $58.24 | $61.35 | $58.16 | 2.60M | $60.52 | 10/07 04:00 | |
| SVM | $10.51 | -0.38% | $10.61 | $10.62 | $10.34 | 2.60M | $10.52 | 10/07 04:00 | |
| UVIX | $33.35 | -5.17% | $34.22 | $34.77 | $33.22 | 2.59M | $34.02 | 10/07 04:00 | |
| DG | $123.27 | +3.31% | $120.77 | $124.72 | $120.47 | 2.59M | $123.02 | 10/07 04:00 | |
| NET | $355.01 | -1.25% | $364.70 | $370.35 | $354.25 | 2.59M | $358.21 | 10/07 04:00 | |
| VIR | $11.60 | -1.53% | $11.90 | $11.90 | $11.25 | 2.59M | $11.58 | 10/07 04:00 | |
| APTV | $44.72 | +1.89% | $44.10 | $44.94 | $43.61 | 2.58M | $44.61 | 10/07 04:00 | |
| RBRK | $125.80 | +2.54% | $125.40 | $127.90 | $124.55 | 2.58M | $126.10 | 10/07 04:00 | |
| PLTZ | $7.52 | -2.84% | $7.63 | $7.67 | $7.32 | 2.58M | $7.49 | 10/07 04:00 | |
| ARQT | $23.92 | -4.89% | $25.37 | $25.37 | $23.89 | 2.57M | $24.17 | 10/07 04:00 | |
| NVT | $173.80 | +3.97% | $168.99 | $175.94 | $168.23 | 2.57M | $173.04 | 10/07 04:00 | |
| CDNA | $63.79 | -8.68% | $70.89 | $72.51 | $63.74 | 2.57M | $65.78 | 10/07 04:00 | |
| GSG | $35.78 | +0.93% | $35.13 | $35.79 | $35.09 | 2.57M | $35.61 | 10/07 04:00 | |
| NRGV | $3.88 | +0.26% | $3.90 | $3.94 | $3.79 | 2.56M | $3.87 | 10/07 04:00 | |
| ADTN | $7.62 | +6.57% | $7.20 | $7.64 | $7.17 | 2.56M | $7.51 | 10/07 04:00 | |
| USAS | $4.47 | +0.90% | $4.44 | $4.51 | $4.33 | 2.56M | $4.44 | 10/07 04:00 | |
| PTIR | $22.14 | +2.74% | $21.96 | $22.72 | $21.78 | 2.56M | $22.32 | 10/07 04:00 | |
| CARG | $28.73 | -2.11% | $29.42 | $29.59 | $28.28 | 2.55M | $28.76 | 10/07 04:00 | |
| VYX | $6.73 | -1.61% | $6.86 | $6.88 | $6.69 | 2.55M | $6.75 | 10/07 04:00 | |
| AMRZ | $37.28 | +0.22% | $37.32 | $37.76 | $37.16 | 2.55M | $37.41 | 10/07 04:00 | |
| CHTR | $108.64 | +0.81% | $111.67 | $112.87 | $107.79 | 2.55M | $109.20 | 10/07 04:00 |