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 |
|---|---|---|---|---|---|---|---|---|---|
| KRMN | $33.29 | +0.82% | $33.11 | $34.60 | $32.82 | 2.45M | $33.58 | 10/07 04:00 | |
| SXTP | $1.11 | -22.92% | $1.07 | $1.20 | $0.89 | 2.45M | $1.31 | 10/07 04:00 | |
| IBB | $203.10 | -2.34% | $209.35 | $210.24 | $201.48 | 2.44M | $203.71 | 10/07 04:00 | |
| WSC | $17.36 | +1.70% | $17.29 | $17.71 | $17.02 | 2.44M | $17.42 | 10/07 04:00 | |
| CMF | $54.12 | -0.04% | $54.11 | $54.18 | $53.98 | 2.44M | $54.12 | 10/07 04:00 | |
| RPRX | $56.44 | -0.39% | $56.66 | $57.13 | $56.04 | 2.43M | $56.51 | 10/07 04:00 | |
| TBLA | $3.23 | -1.22% | $3.30 | $3.31 | $3.18 | 2.43M | $3.21 | 10/07 04:00 | |
| COLB | $28.89 | +0.17% | $28.97 | $29.17 | $28.75 | 2.43M | $28.90 | 10/07 04:00 | |
| QNDX | $25.71 | +0.39% | $25.76 | $25.84 | $25.71 | 2.43M | $25.82 | 10/07 04:00 | |
| SPDW | $50.56 | 0.00% | $50.72 | $50.80 | $50.54 | 2.43M | $50.65 | 10/07 04:00 | |
| CIBR | $108.13 | +2.00% | $107.54 | $109.07 | $107.10 | 2.42M | $108.08 | 10/07 04:00 | |
| LUNL | $3.66 | +10.24% | $3.45 | $3.77 | $3.42 | 2.42M | $3.59 | 10/07 04:00 | |
| TPG | $44.97 | +1.06% | $45.15 | $45.84 | $44.72 | 2.42M | $45.15 | 10/07 04:00 | |
| EBAY | $107.06 | -0.07% | $106.61 | $107.25 | $104.71 | 2.42M | $106.56 | 10/07 04:00 | |
| XRX | $2.93 | -2.98% | $3.04 | $3.06 | $2.91 | 2.42M | $2.95 | 10/07 04:00 | |
| MCHI | $52.22 | -0.11% | $52.20 | $52.33 | $51.97 | 2.42M | $52.14 | 10/07 04:00 | |
| MVST | $0.61 | -0.67% | $0.62 | $0.63 | $0.61 | 2.42M | $0.62 | 10/07 04:00 | |
| IWF | $129.19 | +0.65% | $129.17 | $129.80 | $128.95 | 2.42M | $129.42 | 10/07 04:00 | |
| VJET | $1.03 | -36.42% | $1.23 | $1.27 | $0.95 | 2.42M | $1.09 | 10/07 04:00 | |
| GFS | $48.63 | +0.14% | $48.83 | $49.47 | $48.50 | 2.42M | $48.88 | 10/07 04:00 | |
| TSN | $51.97 | +0.50% | $51.88 | $52.41 | $51.84 | 2.42M | $52.06 | 10/07 04:00 | |
| MSTY | $16.77 | +0.18% | $16.90 | $17.10 | $16.68 | 2.42M | $16.88 | 10/07 04:00 | |
| SCHI | $21.42 | +0.28% | $21.40 | $21.45 | $21.39 | 2.41M | $21.42 | 10/07 04:00 | |
| MMM | $163.64 | +0.28% | $163.58 | $164.30 | $161.50 | 2.41M | $163.48 | 10/07 04:00 | |
| TGTX | $52.19 | -3.19% | $54.11 | $54.11 | $51.34 | 2.41M | $52.22 | 10/07 04:00 | |
| WM | $207.88 | +0.59% | $206.67 | $208.75 | $206.31 | 2.41M | $207.82 | 10/07 04:00 | |
| IGIB | $50.32 | +0.30% | $50.28 | $50.38 | $50.24 | 2.41M | $50.33 | 10/07 04:00 | |
| SPCF | $21.43 | +1.04% | $21.43 | $22.53 | $21.31 | 2.41M | $21.95 | 10/07 04:00 | |
| PGR | $212.05 | -0.27% | $211.99 | $213.66 | $211.34 | 2.41M | $212.38 | 10/07 04:00 | |
| XERS | $10.07 | -0.59% | $10.23 | $10.33 | $9.90 | 2.40M | $10.10 | 10/07 04:00 | |
| MXL | $109.30 | +3.61% | $108.40 | $110.32 | $106.60 | 2.40M | $108.89 | 10/07 04:00 | |
| VERA | $29.42 | -1.37% | $29.98 | $30.10 | $28.37 | 2.40M | $29.19 | 10/07 04:00 | |
| VFLO | $52.15 | +0.25% | $52.17 | $52.32 | $52.04 | 2.40M | $52.18 | 10/07 04:00 | |
| SDS | $52.30 | -1.08% | $52.44 | $52.47 | $51.97 | 2.40M | $52.25 | 10/07 04:00 | |
| NASA | $25.96 | +2.49% | $25.75 | $26.50 | $25.75 | 2.39M | $26.11 | 10/07 04:00 | |
| CGCB | $24.98 | +0.24% | $24.97 | $25.02 | $24.94 | 2.39M | $24.99 | 10/07 04:00 | |
| ALC | $63.19 | -1.77% | $64.16 | $64.19 | $62.99 | 2.39M | $63.28 | 10/07 04:00 | |
| KT | $19.00 | -0.05% | $19.00 | $19.25 | $18.91 | 2.39M | $19.01 | 10/07 04:00 | |
| INDV | $35.90 | -0.25% | $35.96 | $36.15 | $35.03 | 2.39M | $35.75 | 10/07 04:00 | |
| SPCU | $17.16 | +0.94% | $17.10 | $18.02 | $17.02 | 2.39M | $17.53 | 10/07 04:00 | |
| CLOA | $51.76 | -0.05% | $51.79 | $51.82 | $51.75 | 2.39M | $51.77 | 10/07 04:00 | |
| AMX | $22.36 | +0.95% | $22.20 | $22.41 | $22.10 | 2.39M | $22.33 | 10/07 04:00 | |
| ACWX | $76.38 | -0.10% | $76.68 | $76.70 | $76.37 | 2.39M | $76.50 | 10/07 04:00 | |
| CIFG | $3.43 | +0.20% | $3.44 | $3.54 | $3.29 | 2.39M | $3.43 | 10/07 04:00 | |
| COGT | $30.38 | -1.59% | $31.17 | $31.17 | $29.70 | 2.38M | $30.40 | 10/07 04:00 | |
| TSEM | $258.41 | +3.54% | $256.92 | $268.93 | $256.53 | 2.38M | $261.79 | 10/07 04:00 | |
| SSRM | $34.28 | +1.09% | $34.18 | $34.74 | $33.32 | 2.38M | $34.22 | 10/07 04:00 | |
| SPCQ | $7.91 | -1.86% | $7.94 | $7.96 | $7.50 | 2.38M | $7.73 | 10/07 04:00 | |
| TTI | $6.14 | +1.82% | $6.31 | $6.31 | $6.03 | 2.38M | $6.16 | 10/07 04:00 | |
| IALT | $30.09 | +0.27% | $30.10 | $30.24 | $30.04 | 2.37M | $30.09 | 10/07 04:00 |