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 |
|---|---|---|---|---|---|---|---|---|---|
| VIK | $81.64 | +0.75% | $81.44 | $82.75 | $81.16 | 2.55M | $81.85 | 10/07 04:00 | |
| AZTA | $39.35 | -7.91% | $43.76 | $46.41 | $39.33 | 2.54M | $41.19 | 10/07 04:00 | |
| METU | $31.73 | -0.84% | $32.40 | $32.47 | $31.53 | 2.54M | $31.99 | 10/07 04:00 | |
| ASM | $5.57 | -0.18% | $5.60 | $5.66 | $5.45 | 2.54M | $5.57 | 10/07 04:00 | |
| TNXP | $7.70 | -4.65% | $8.15 | $8.33 | $7.69 | 2.54M | $7.87 | 10/07 04:00 | |
| AGMH | $0.58 | -20.21% | $0.64 | $0.64 | $0.54 | 2.54M | $0.61 | 10/07 04:00 | |
| IRD | $4.38 | 0.00% | $4.47 | $4.48 | $4.19 | 2.54M | $4.38 | 10/07 04:00 | |
| SFM | $65.17 | +0.39% | $64.21 | $65.65 | $63.41 | 2.53M | $64.75 | 10/07 04:00 | |
| ADPT | $26.90 | -9.85% | $30.22 | $30.74 | $26.85 | 2.53M | $27.57 | 10/07 04:00 | |
| AHCO | $5.77 | +0.52% | $5.76 | $5.89 | $5.72 | 2.53M | $5.79 | 10/07 04:00 | |
| NEXT | $6.83 | +3.96% | $6.62 | $6.91 | $6.62 | 2.53M | $6.82 | 10/07 04:00 | |
| GEV | $1,029.21 | +3.96% | $1,001.35 | $1,052.78 | $995.05 | 2.53M | $1,035.71 | 10/07 04:00 | |
| KRG | $24.13 | 0.00% | $24.15 | $24.44 | $24.00 | 2.52M | $24.16 | 10/07 04:00 | |
| TRIP | $8.52 | -3.07% | $8.86 | $8.86 | $8.41 | 2.52M | $8.53 | 10/07 04:00 | |
| BEAM | $25.23 | -1.71% | $26.80 | $26.94 | $24.87 | 2.52M | $25.52 | 10/07 04:00 | |
| BEKE | $16.76 | +1.58% | $16.60 | $16.89 | $16.52 | 2.52M | $16.77 | 10/07 04:00 | |
| TPR | $116.75 | -0.17% | $116.74 | $116.80 | $115.10 | 2.52M | $116.25 | 10/07 04:00 | |
| CGCP | $21.22 | +0.33% | $21.21 | $21.24 | $21.18 | 2.51M | $21.22 | 10/07 04:00 | |
| VSTM | $7.75 | -3.12% | $8.08 | $8.18 | $7.70 | 2.51M | $7.85 | 10/07 04:00 | |
| EWA | $28.55 | +0.42% | $28.58 | $28.63 | $28.48 | 2.51M | $28.56 | 10/07 04:00 | |
| GOF | $8.71 | +1.28% | $8.60 | $8.76 | $8.52 | 2.51M | $8.66 | 10/07 04:00 | |
| SKUU | $27.44 | -12.64% | $30.45 | $30.45 | $26.98 | 2.51M | $28.65 | 10/07 04:00 | |
| SPMB | $21.07 | +0.33% | $21.03 | $21.10 | $21.02 | 2.50M | $21.07 | 10/07 04:00 | |
| RHI | $33.67 | -1.89% | $34.56 | $34.67 | $33.44 | 2.50M | $33.75 | 10/07 04:00 | |
| CGDV | $49.82 | +0.52% | $49.76 | $49.97 | $49.68 | 2.50M | $49.86 | 10/07 04:00 | |
| NTRA | $400.65 | -5.87% | $429.01 | $437.41 | $394.77 | 2.50M | $404.25 | 10/07 04:00 | |
| LFST | $12.12 | -0.82% | $12.20 | $12.32 | $11.92 | 2.50M | $12.10 | 10/07 04:00 | |
| AIPO | $30.03 | +3.62% | $29.41 | $30.27 | $29.36 | 2.49M | $30.01 | 10/07 04:00 | |
| BHP | $87.00 | +0.20% | $87.25 | $87.51 | $86.02 | 2.49M | $86.82 | 10/07 04:00 | |
| TIGR | $4.52 | +2.73% | $4.40 | $4.57 | $4.36 | 2.49M | $4.51 | 10/07 04:00 | |
| PAAA | $51.33 | +0.04% | $51.33 | $51.33 | $51.31 | 2.49M | $51.32 | 10/07 04:00 | |
| FER | $51.46 | -0.73% | $50.89 | $51.71 | $50.76 | 2.48M | $51.42 | 10/07 04:00 | |
| DFTX | $35.62 | -1.68% | $36.55 | $36.55 | $34.38 | 2.48M | $35.32 | 10/07 04:00 | |
| CHYM | $27.65 | -2.26% | $28.29 | $28.32 | $27.63 | 2.48M | $27.81 | 10/07 04:00 | |
| ZSL | $26.69 | -1.29% | $26.87 | $27.30 | $26.32 | 2.48M | $26.86 | 10/07 04:00 | |
| NEA | $10.00 | +1.94% | $9.86 | $10.03 | $9.82 | 2.48M | $9.96 | 10/07 04:00 | |
| CRK | $13.65 | +4.52% | $13.04 | $13.73 | $13.03 | 2.47M | $13.53 | 10/07 04:00 | |
| VGK | $86.58 | +0.35% | $86.74 | $86.94 | $86.51 | 2.47M | $86.70 | 10/07 04:00 | |
| BEPC | $29.65 | +4.70% | $28.72 | $29.67 | $28.66 | 2.47M | $29.40 | 10/07 04:00 | |
| AMPL | $14.79 | -0.60% | $14.95 | $15.13 | $14.55 | 2.46M | $14.83 | 10/07 04:00 | |
| DRH | $12.38 | -0.36% | $12.46 | $12.65 | $12.33 | 2.46M | $12.45 | 10/07 04:00 | |
| GMAC | $25.02 | — | $25.04 | $25.04 | $25.02 | 2.46M | $25.04 | 10/07 04:00 | |
| CF | $116.02 | 0.00% | $115.50 | $116.96 | $115.00 | 2.46M | $116.09 | 10/07 04:00 | |
| INCY | $112.73 | -1.23% | $114.13 | $114.97 | $111.67 | 2.46M | $113.20 | 10/07 04:00 | |
| VELO | $9.57 | 0.00% | $9.77 | $10.00 | $9.26 | 2.46M | $9.57 | 10/07 04:00 | |
| SBLK | $29.86 | -3.18% | $30.60 | $30.68 | $29.57 | 2.46M | $29.93 | 10/07 04:00 | |
| OPK | $1.46 | -7.01% | $1.59 | $1.59 | $1.46 | 2.46M | $1.50 | 10/07 04:00 | |
| EWH | $21.62 | -0.69% | $21.68 | $21.75 | $21.62 | 2.45M | $21.68 | 10/07 04:00 | |
| FTV | $57.89 | +0.89% | $57.67 | $58.28 | $57.55 | 2.45M | $57.94 | 10/07 04:00 | |
| WEC | $103.19 | +1.87% | $101.87 | $103.29 | $101.70 | 2.45M | $102.69 | 10/07 04:00 |