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 |
|---|---|---|---|---|---|---|---|---|---|
| HAYW | $12.31 | -0.97% | $12.53 | $12.57 | $12.28 | 2.36M | $12.41 | 10/07 04:00 | |
| HUN | $8.77 | -0.79% | $8.77 | $8.82 | $8.64 | 2.36M | $8.75 | 10/07 04:00 | |
| ZTO | $19.68 | -0.10% | $19.64 | $19.78 | $19.61 | 2.36M | $19.71 | 10/07 04:00 | |
| YMT | $1.30 | +4.00% | $1.27 | $1.80 | $1.19 | 2.36M | $1.39 | 10/07 04:00 | |
| RCL | $288.78 | +5.00% | $279.80 | $289.17 | $278.00 | 2.36M | $286.97 | 10/07 04:00 | |
| AXGN | $36.31 | -2.44% | $37.23 | $37.61 | $35.82 | 2.35M | $36.43 | 10/07 04:00 | |
| GLAS | $5.16 | -3.55% | $5.35 | $5.37 | $5.05 | 2.35M | $5.15 | 10/07 04:00 | |
| HWM | $231.60 | +0.88% | $229.66 | $231.73 | $225.10 | 2.35M | $229.90 | 10/07 04:00 | |
| BNY | $143.73 | -0.01% | $144.11 | $144.84 | $142.76 | 2.35M | $143.85 | 10/07 04:00 | |
| VO | $80.98 | +0.90% | $80.50 | $81.13 | $80.50 | 2.35M | $80.90 | 10/07 04:00 | |
| PTY | $10.89 | +0.83% | $10.72 | $10.90 | $10.70 | 2.35M | $10.80 | 10/07 04:00 | |
| SRLN | $40.29 | +0.17% | $40.25 | $40.31 | $40.21 | 2.35M | $40.27 | 10/07 04:00 | |
| EPD | $37.26 | +1.25% | $36.77 | $37.33 | $36.69 | 2.35M | $37.18 | 10/07 04:00 | |
| STEX | $0.52 | -12.74% | $0.61 | $0.62 | $0.51 | 2.34M | $0.55 | 10/07 04:00 | |
| MFG | $11.15 | +1.09% | $11.17 | $11.24 | $11.15 | 2.34M | $11.19 | 10/07 04:00 | |
| SM | $35.10 | +0.14% | $34.90 | $35.34 | $34.46 | 2.34M | $35.09 | 10/07 04:00 | |
| AGI | $32.73 | +1.30% | $32.56 | $33.00 | $32.14 | 2.34M | $32.70 | 10/07 04:00 | |
| SCHV | $33.79 | +0.51% | $33.69 | $33.87 | $33.69 | 2.33M | $33.79 | 10/07 04:00 | |
| ELVN | $42.39 | -6.77% | $45.38 | $45.61 | $41.22 | 2.33M | $42.37 | 10/07 04:00 | |
| AXP | $304.55 | +0.17% | $305.26 | $307.30 | $303.74 | 2.33M | $304.75 | 10/07 04:00 | |
| UNP | $276.61 | -0.16% | $276.62 | $277.99 | $274.88 | 2.33M | $276.46 | 10/07 04:00 | |
| FTCB | $19.74 | +0.08% | $19.74 | $19.78 | $19.72 | 2.32M | $19.75 | 10/07 04:00 | |
| HRTX | $0.33 | -10.35% | $0.37 | $0.38 | $0.32 | 2.32M | $0.34 | 10/07 04:00 | |
| ACH | $0.47 | +3.35% | $0.46 | $0.50 | $0.44 | 2.32M | $0.47 | 10/07 04:00 | |
| GEVO | $1.28 | -0.78% | $1.29 | $1.31 | $1.27 | 2.31M | $1.29 | 10/07 04:00 | |
| TFLO | $50.54 | 0.00% | $50.54 | $50.54 | $50.53 | 2.31M | $50.54 | 10/07 04:00 | |
| IMNM | $19.31 | -8.79% | $21.35 | $21.43 | $18.92 | 2.31M | $19.71 | 10/07 04:00 | |
| GNL | $8.14 | 0.00% | $8.15 | $8.18 | $8.09 | 2.31M | $8.13 | 10/07 04:00 | |
| MSFU | $41.80 | +1.46% | $42.12 | $42.78 | $41.72 | 2.31M | $42.12 | 10/07 04:00 | |
| DOCS | $27.79 | -2.76% | $29.06 | $29.20 | $27.71 | 2.31M | $28.22 | 10/07 04:00 | |
| FIVN | $33.29 | -3.14% | $34.36 | $35.21 | $33.11 | 2.30M | $33.47 | 10/07 04:00 | |
| BLDR | $56.22 | +1.06% | $56.49 | $56.88 | $55.27 | 2.30M | $56.22 | 10/07 04:00 | |
| SPEM | $52.85 | +0.06% | $53.01 | $53.02 | $52.79 | 2.30M | $52.88 | 10/07 04:00 | |
| FFR | $1.38 | +22.12% | $1.12 | $1.53 | $1.09 | 2.30M | $1.38 | 10/07 04:00 | |
| LPTH | $10.87 | +0.56% | $10.97 | $11.31 | $10.77 | 2.29M | $10.94 | 10/07 04:00 | |
| SVRA | $4.65 | -2.72% | $4.82 | $4.84 | $4.60 | 2.29M | $4.67 | 10/07 04:00 | |
| QSR | $70.24 | +0.53% | $69.91 | $71.04 | $69.91 | 2.29M | $70.42 | 10/07 04:00 | |
| CRI | $33.83 | +4.67% | $32.35 | $33.94 | $32.32 | 2.29M | $33.61 | 10/07 04:00 | |
| MA | $566.58 | +0.35% | $563.50 | $568.93 | $562.14 | 2.29M | $566.23 | 10/07 04:00 | |
| ING | $34.90 | +0.37% | $35.28 | $35.31 | $34.88 | 2.29M | $35.04 | 10/07 04:00 | |
| SLDP | $2.35 | +2.17% | $2.35 | $2.39 | $2.32 | 2.29M | $2.35 | 10/07 04:00 | |
| YETI | $40.25 | -0.67% | $40.72 | $40.73 | $39.81 | 2.28M | $40.24 | 10/07 04:00 | |
| TCOM | $38.26 | -1.37% | $38.33 | $38.45 | $38.10 | 2.27M | $38.25 | 10/07 04:00 | |
| WTI | $3.59 | -0.28% | $3.59 | $3.66 | $3.53 | 2.27M | $3.61 | 10/07 04:00 | |
| BANC | $17.43 | -0.68% | $17.66 | $17.71 | $17.39 | 2.27M | $17.47 | 10/07 04:00 | |
| AEON | $0.29 | +7.30% | $0.26 | $0.30 | $0.26 | 2.27M | $0.29 | 10/07 04:00 | |
| CNX | $33.24 | +3.10% | $32.34 | $33.42 | $32.34 | 2.27M | $33.11 | 10/07 04:00 | |
| HOG | $26.94 | +2.86% | $26.67 | $27.14 | $26.53 | 2.27M | $26.83 | 10/07 04:00 | |
| ADI | $420.55 | +0.35% | $421.08 | $422.67 | $417.19 | 2.26M | $420.32 | 10/07 04:00 | |
| MMYT | $43.37 | -3.62% | $45.29 | $45.88 | $42.45 | 2.26M | $43.76 | 10/07 04:00 |