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 12598 个
| 标的 | 收盘 | 涨跌 | 开盘 | 最高 | 最低 | 成交量 | VWAP | 更新时间 | 7d走势 |
|---|---|---|---|---|---|---|---|---|---|
| LWLG | $5.43 | -3.38% | $5.54 | $5.54 | $5.31 | 2.28M | $5.38 | 10/08 04:00 | |
| TRP | $58.94 | -2.14% | $60.19 | $60.19 | $58.92 | 2.28M | $59.07 | 10/08 04:00 | |
| WM | $208.94 | +0.51% | $209.00 | $211.08 | $208.63 | 2.28M | $209.75 | 10/08 04:00 | |
| JPC | $6.64 | -1.48% | $6.63 | $6.65 | $6.56 | 2.28M | $6.61 | 10/08 04:00 | |
| ZTO | $19.80 | +0.61% | $19.67 | $19.85 | $19.67 | 2.28M | $19.80 | 10/08 04:00 | |
| XTIA | $0.79 | +9.13% | $0.70 | $0.87 | $0.69 | 2.27M | $0.80 | 10/08 04:00 | |
| TLTW | $19.91 | -0.10% | $19.73 | $19.95 | $19.73 | 2.27M | $19.85 | 10/08 04:00 | |
| SMB | $16.90 | -0.18% | $16.93 | $16.93 | $16.85 | 2.27M | $16.90 | 10/08 04:00 | |
| TNDM | $15.84 | -1.98% | $15.80 | $16.64 | $15.73 | 2.27M | $16.01 | 10/08 04:00 | |
| PTIR | $22.60 | +2.08% | $22.27 | $22.74 | $21.69 | 2.27M | $22.25 | 10/08 04:00 | |
| LILAK | $8.85 | -0.11% | $8.81 | $9.00 | $8.81 | 2.27M | $8.88 | 10/08 04:00 | |
| CCCC | $2.82 | -2.08% | $2.85 | $2.95 | $2.82 | 2.27M | $2.85 | 10/08 04:00 | |
| EDIT | $2.75 | +0.73% | $2.71 | $2.85 | $2.66 | 2.26M | $2.76 | 10/08 04:00 | |
| VIXY | $16.19 | +0.56% | $16.49 | $16.52 | $16.16 | 2.26M | $16.34 | 10/08 04:00 | |
| WSE | $11.81 | +0.43% | $11.62 | $11.90 | $11.59 | 2.26M | $11.73 | 10/08 04:00 | |
| OKTA | $218.00 | -0.31% | $218.50 | $219.24 | $215.12 | 2.26M | $217.66 | 10/08 04:00 | |
| PGNY | $27.55 | +6.33% | $25.81 | $28.32 | $25.81 | 2.26M | $27.51 | 10/08 04:00 | |
| MNDR | $1.52 | +25.62% | $1.25 | $1.76 | $1.20 | 2.26M | $1.53 | 10/08 04:00 | |
| NFXL | $13.82 | +2.75% | $13.51 | $13.87 | $13.33 | 2.26M | $13.64 | 10/08 04:00 | |
| BSV | $76.36 | +0.07% | $76.21 | $76.38 | $76.21 | 2.26M | $76.33 | 10/08 04:00 | |
| CGGR | $48.32 | -0.31% | $48.09 | $48.37 | $47.94 | 2.25M | $48.23 | 10/08 04:00 | |
| RIO | $93.16 | -2.85% | $93.47 | $93.60 | $92.72 | 2.25M | $93.16 | 10/08 04:00 | |
| UPWK | $8.40 | +0.48% | $8.36 | $8.51 | $8.26 | 2.25M | $8.40 | 10/08 04:00 | |
| WEC | $103.18 | -0.01% | $103.16 | $103.66 | $102.71 | 2.25M | $103.25 | 10/08 04:00 | |
| ADSK | $235.05 | +1.63% | $231.42 | $236.11 | $228.76 | 2.25M | $233.71 | 10/08 04:00 | |
| FTRE | $20.56 | -1.06% | $20.38 | $21.11 | $20.24 | 2.25M | $20.62 | 10/08 04:00 | |
| DNOW | $15.36 | -3.27% | $15.83 | $15.92 | $15.06 | 2.24M | $15.32 | 10/08 04:00 | |
| USIG | $48.68 | +0.06% | $48.40 | $48.71 | $48.38 | 2.24M | $48.61 | 10/08 04:00 | |
| AMGN | $413.08 | +2.60% | $403.06 | $415.79 | $401.85 | 2.24M | $412.32 | 10/08 04:00 | |
| RVTY | $153.60 | +0.20% | $153.03 | $156.01 | $149.25 | 2.23M | $153.52 | 10/08 04:00 | |
| CRDU | $11.40 | -0.78% | $10.84 | $11.66 | $10.18 | 2.23M | $10.88 | 10/08 04:00 | |
| GRND | $14.34 | +2.87% | $13.89 | $14.50 | $13.72 | 2.23M | $14.28 | 10/08 04:00 | |
| KBWB | $86.59 | -1.16% | $86.56 | $86.69 | $85.81 | 2.23M | $86.30 | 10/08 04:00 | |
| ETR | $102.80 | -0.44% | $102.99 | $103.29 | $102.03 | 2.23M | $102.83 | 10/08 04:00 | |
| XHB | $94.89 | -2.55% | $95.55 | $96.07 | $93.97 | 2.23M | $94.58 | 10/08 04:00 | |
| ACWI | $160.71 | -0.70% | $160.47 | $160.95 | $160.06 | 2.23M | $160.64 | 10/08 04:00 | |
| METC | $8.23 | +0.12% | $8.03 | $8.30 | $7.77 | 2.23M | $8.10 | 10/08 04:00 | |
| TRMD | $38.92 | -0.33% | $39.31 | $39.53 | $38.85 | 2.23M | $39.15 | 10/08 04:00 | |
| OPK | $1.39 | -4.79% | $1.42 | $1.43 | $1.38 | 2.22M | $1.39 | 10/08 04:00 | |
| SBRA | $18.74 | -1.99% | $19.16 | $19.20 | $18.73 | 2.22M | $18.82 | 10/08 04:00 | |
| PNC | $217.72 | -1.11% | $217.58 | $219.77 | $216.21 | 2.22M | $217.49 | 10/08 04:00 | |
| XERS | $10.11 | +0.40% | $10.00 | $10.27 | $9.91 | 2.22M | $10.14 | 10/08 04:00 | |
| PHM | $112.33 | -3.25% | $113.66 | $114.00 | $111.28 | 2.22M | $112.21 | 10/08 04:00 | |
| WRB | $69.73 | +0.11% | $69.99 | $70.54 | $69.61 | 2.22M | $70.03 | 10/08 04:00 | |
| BWA | $62.36 | -1.58% | $62.32 | $62.68 | $61.13 | 2.22M | $61.90 | 10/08 04:00 | |
| IQ | $1.02 | +0.50% | $1.00 | $1.03 | $0.98 | 2.22M | $1.01 | 10/08 04:00 | |
| ADTN | $7.76 | +1.84% | $7.50 | $7.91 | $7.47 | 2.22M | $7.75 | 10/08 04:00 | |
| TTAN | $71.74 | +4.47% | $69.05 | $73.11 | $68.88 | 2.22M | $71.56 | 10/08 04:00 | |
| AXTX | $36.47 | -9.55% | $36.20 | $39.54 | $35.30 | 2.21M | $36.90 | 10/08 04:00 | |
| TTWO | $204.01 | +0.73% | $201.53 | $205.89 | $201.32 | 2.21M | $203.75 | 10/08 04:00 |