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 |
|---|---|---|---|---|---|---|---|---|---|
| PCG | $12.50 | +1.21% | $12.39 | $12.50 | $12.28 | 25.12M | $12.44 | 10/07 04:00 | |
| CBRG | $2.64 | -4.35% | $2.69 | $2.86 | $2.57 | 24.84M | $2.67 | 10/07 04:00 | |
| DRAM | $59.52 | -3.49% | $60.80 | $61.29 | $59.43 | 24.80M | $60.33 | 10/07 04:00 | |
| AMD | $649.42 | +2.80% | $648.04 | $658.52 | $628.00 | 24.25M | $648.85 | 10/07 04:00 | |
| EOSE | $3.26 | -0.31% | $3.29 | $3.38 | $3.23 | 24.09M | $3.30 | 10/07 04:00 | |
| PFE | $27.50 | +0.33% | $27.48 | $27.71 | $27.20 | 24.07M | $27.46 | 10/07 04:00 | |
| CCL | $26.58 | +3.99% | $25.94 | $26.71 | $25.82 | 23.97M | $26.49 | 10/07 04:00 | |
| CMCSA | $21.56 | -0.05% | $21.75 | $21.76 | $21.33 | 23.69M | $21.52 | 10/07 04:00 | |
| XP | $29.73 | +5.61% | $29.25 | $29.77 | $28.68 | 23.11M | $29.35 | 10/07 04:00 | |
| QXO | $12.11 | +1.94% | $12.15 | $12.59 | $12.07 | 23.05M | $12.26 | 10/07 04:00 | |
| KEEL | $3.47 | +0.58% | $3.51 | $3.54 | $3.39 | 23.05M | $3.45 | 10/07 04:00 | |
| APLD | $25.34 | +2.59% | $25.30 | $25.89 | $24.82 | 22.69M | $25.29 | 10/07 04:00 | |
| GIPR | $0.38 | -9.03% | $0.38 | $0.39 | $0.36 | 22.64M | $0.49 | 10/07 04:00 | |
| CIFR | $15.50 | +0.13% | $15.59 | $15.78 | $15.22 | 22.58M | $15.54 | 10/07 04:00 | |
| SGOV | $100.46 | +0.01% | $100.46 | $100.46 | $100.45 | 22.53M | $100.46 | 10/07 04:00 | |
| WMT | $107.20 | +2.03% | $104.50 | $107.55 | $104.50 | 22.03M | $106.71 | 10/07 04:00 | |
| QID | $12.52 | -0.95% | $12.48 | $12.54 | $12.41 | 21.99M | $12.48 | 10/07 04:00 | |
| MUU | $35.14 | -3.38% | $36.42 | $37.11 | $35.13 | 21.94M | $36.24 | 10/07 04:00 | |
| SOAR | $0.28 | +6.32% | $0.26 | $0.30 | $0.25 | 21.92M | $0.28 | 10/07 04:00 | |
| SKHY | $182.56 | -6.39% | $191.80 | $191.84 | $180.91 | 21.91M | $186.29 | 10/07 04:00 | |
| IWM | $281.34 | -0.72% | $284.40 | $284.64 | $280.76 | 21.81M | $282.15 | 10/07 04:00 | |
| MU | $1,045.56 | -1.73% | $1,064.48 | $1,074.31 | $1,045.26 | 21.78M | $1,058.48 | 10/07 04:00 | |
| XLF | $54.01 | +0.24% | $53.97 | $54.30 | $53.88 | 21.76M | $54.06 | 10/07 04:00 | |
| BB | $9.58 | +5.51% | $9.22 | $9.72 | $9.22 | 21.72M | $9.57 | 10/07 04:00 | |
| VZ | $45.98 | +0.28% | $45.97 | $45.98 | $45.29 | 21.49M | $45.65 | 10/07 04:00 | |
| BTE | $4.69 | +0.21% | $4.66 | $4.77 | $4.61 | 21.45M | $4.72 | 10/07 04:00 | |
| NBIS | $249.87 | +7.44% | $237.22 | $255.10 | $237.00 | 21.42M | $248.74 | 10/07 04:00 | |
| BTBT | $1.52 | -1.30% | $1.56 | $1.61 | $1.51 | 21.41M | $1.55 | 10/07 04:00 | |
| MSFT | $529.30 | +0.78% | $531.68 | $535.69 | $528.78 | 21.11M | $531.22 | 10/07 04:00 | |
| CSCO | $117.94 | +4.54% | $113.53 | $118.40 | $113.31 | 21.04M | $116.55 | 10/07 04:00 | |
| XNDU | $5.06 | +11.95% | $4.79 | $5.32 | $4.61 | 20.85M | $5.06 | 10/07 04:00 | |
| MI | $1.23 | -82.43% | $4.16 | $4.42 | $1.07 | 20.60M | $1.97 | 10/07 04:00 | |
| INFY | $10.55 | -1.95% | $10.73 | $10.74 | $10.49 | 20.11M | $10.57 | 10/07 04:00 | |
| KHC | $22.03 | +0.87% | $21.91 | $22.25 | $21.76 | 20.04M | $22.00 | 10/07 04:00 | |
| ORCL | $144.77 | +1.61% | $143.93 | $146.94 | $143.86 | 20.04M | $145.18 | 10/07 04:00 | |
| SPDN | $8.30 | -0.72% | $8.32 | $8.33 | $8.28 | 19.94M | $8.31 | 10/07 04:00 | |
| SCHD | $32.85 | +0.40% | $32.76 | $32.92 | $32.71 | 19.94M | $32.82 | 10/07 04:00 | |
| RZLV | $2.15 | -3.59% | $2.35 | $2.35 | $2.13 | 19.86M | $2.22 | 10/07 04:00 | |
| TE | $3.80 | +2.70% | $3.79 | $3.95 | $3.76 | 19.79M | $3.86 | 10/07 04:00 | |
| AVBP | $15.09 | -46.98% | $12.09 | $15.79 | $11.36 | 19.75M | $13.32 | 10/07 04:00 | |
| RMSG | $0.32 | +17.68% | $0.29 | $0.34 | $0.28 | 19.61M | $0.30 | 10/07 04:00 | |
| NVAX | $11.32 | -9.87% | $12.35 | $13.33 | $10.88 | 19.41M | $11.68 | 10/07 04:00 | |
| AUR | $5.75 | 0.00% | $5.81 | $5.87 | $5.62 | 19.37M | $5.73 | 10/07 04:00 | |
| IOVA | $12.96 | -8.41% | $14.21 | $14.21 | $12.92 | 18.95M | $13.26 | 10/07 04:00 | |
| RDW | $10.62 | +1.82% | $10.55 | $11.15 | $10.54 | 18.91M | $10.83 | 10/07 04:00 | |
| MRNA | $187.46 | -7.75% | $202.09 | $212.22 | $186.64 | 18.79M | $194.24 | 10/07 04:00 | |
| GOOGL | $347.68 | +0.35% | $347.37 | $349.09 | $344.68 | 18.72M | $347.38 | 10/07 04:00 | |
| PLTD | $4.66 | -1.69% | $4.69 | $4.70 | $4.60 | 18.68M | $4.65 | 10/07 04:00 | |
| OWL | $9.07 | +1.11% | $9.05 | $9.19 | $8.96 | 18.60M | $9.06 | 10/07 04:00 | |
| GPUS | $0.16 | -1.64% | $0.16 | $0.17 | $0.16 | 18.59M | $0.16 | 10/07 04:00 |