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 |
|---|---|---|---|---|---|---|---|---|---|
| WT | $23.37 | -3.35% | $23.65 | $23.81 | $23.11 | 1.95M | $23.43 | 10/08 04:00 | |
| ALLE | $147.91 | -4.70% | $152.29 | $152.32 | $142.00 | 1.95M | $146.97 | 10/08 04:00 | |
| OHI | $43.75 | -2.28% | $44.82 | $44.99 | $43.74 | 1.95M | $44.05 | 10/08 04:00 | |
| DRES | $28.29 | -1.90% | $28.21 | $28.29 | $28.21 | 1.95M | $28.29 | 10/08 04:00 | |
| LUNL | $3.34 | -8.74% | $3.44 | $3.49 | $3.11 | 1.95M | $3.26 | 10/08 04:00 | |
| LIN | $483.98 | -1.22% | $490.54 | $490.55 | $483.69 | 1.94M | $485.85 | 10/08 04:00 | |
| FTMH | $10.76 | -0.55% | $10.75 | $10.80 | $10.72 | 1.94M | $10.77 | 10/08 04:00 | |
| MSFU | $41.81 | +0.02% | $42.05 | $42.17 | $41.06 | 1.94M | $41.65 | 10/08 04:00 | |
| AADX | $11.26 | -4.58% | $11.58 | $11.61 | $11.22 | 1.93M | $11.32 | 10/08 04:00 | |
| BUR | $3.50 | -3.31% | $3.57 | $3.60 | $3.48 | 1.93M | $3.52 | 10/08 04:00 | |
| ALB | $102.75 | -3.39% | $105.22 | $105.58 | $102.68 | 1.93M | $103.28 | 10/08 04:00 | |
| GDXD | $24.20 | +10.05% | $24.22 | $25.00 | $23.50 | 1.93M | $24.09 | 10/08 04:00 | |
| IAUM | $40.86 | -1.66% | $40.77 | $41.11 | $40.67 | 1.93M | $40.86 | 10/08 04:00 | |
| IGLB | $45.53 | -0.09% | $45.07 | $45.59 | $45.05 | 1.92M | $45.42 | 10/08 04:00 | |
| MPC | $442.26 | +2.29% | $435.58 | $444.99 | $435.00 | 1.92M | $440.99 | 10/08 04:00 | |
| TTE | $84.23 | +0.30% | $85.18 | $85.50 | $83.87 | 1.92M | $84.41 | 10/08 04:00 | |
| OGE | $45.89 | +0.11% | $45.71 | $46.07 | $45.56 | 1.92M | $45.88 | 10/08 04:00 | |
| BDX | $180.16 | -0.08% | $180.34 | $182.38 | $177.92 | 1.92M | $180.24 | 10/08 04:00 | |
| YOU | $42.58 | +2.60% | $41.57 | $43.09 | $41.45 | 1.92M | $42.48 | 10/08 04:00 | |
| SYK | $275.40 | -1.01% | $280.16 | $281.96 | $274.45 | 1.92M | $277.04 | 10/08 04:00 | |
| MCHI | $51.64 | -1.11% | $51.66 | $51.72 | $51.45 | 1.92M | $51.59 | 10/08 04:00 | |
| BITI | $17.66 | +2.67% | $17.68 | $17.80 | $17.61 | 1.91M | $17.68 | 10/08 04:00 | |
| BANC | $17.17 | -1.49% | $17.24 | $17.28 | $17.00 | 1.91M | $17.16 | 10/08 04:00 | |
| FNDF | $53.42 | -0.98% | $53.45 | $53.52 | $53.25 | 1.91M | $53.42 | 10/08 04:00 | |
| PRGO | $14.55 | +3.93% | $14.00 | $14.62 | $14.00 | 1.91M | $14.42 | 10/08 04:00 | |
| TTEK | $32.72 | -1.98% | $33.17 | $33.31 | $32.02 | 1.91M | $32.58 | 10/08 04:00 | |
| CALM | $62.70 | -1.10% | $63.50 | $63.50 | $61.88 | 1.90M | $62.58 | 10/08 04:00 | |
| DFAR | $23.96 | -1.24% | $24.24 | $24.25 | $23.95 | 1.90M | $24.09 | 10/08 04:00 | |
| OC | $114.68 | -4.26% | $114.50 | $115.61 | $112.97 | 1.90M | $114.42 | 10/08 04:00 | |
| FBIN | $38.52 | -2.11% | $38.35 | $39.02 | $37.44 | 1.90M | $38.09 | 10/08 04:00 | |
| ISRG | $414.52 | +2.41% | $405.07 | $416.81 | $404.20 | 1.90M | $413.59 | 10/08 04:00 | |
| IREZ | $10.75 | +12.40% | $10.03 | $10.90 | $9.91 | 1.89M | $10.51 | 10/08 04:00 | |
| CPRI | $14.44 | -1.57% | $14.46 | $14.55 | $14.22 | 1.89M | $14.43 | 10/08 04:00 | |
| MTG | $27.07 | -1.06% | $27.19 | $27.30 | $27.05 | 1.89M | $27.14 | 10/08 04:00 | |
| XHG | $2.20 | -7.56% | $2.32 | $2.36 | $1.86 | 1.89M | $2.01 | 10/08 04:00 | |
| SAFX | $0.31 | +1.49% | $0.30 | $0.33 | $0.30 | 1.88M | $0.31 | 10/08 04:00 | |
| EBC | $20.86 | -1.60% | $21.02 | $21.02 | $20.68 | 1.88M | $20.84 | 10/08 04:00 | |
| PRG | $30.26 | -3.26% | $30.98 | $30.99 | $28.85 | 1.88M | $29.69 | 10/08 04:00 | |
| TRMB | $60.06 | -1.46% | $60.46 | $60.73 | $58.91 | 1.88M | $59.91 | 10/08 04:00 | |
| SRXH | $1.49 | +0.68% | $1.54 | $1.63 | $1.47 | 1.88M | $1.54 | 10/08 04:00 | |
| RPM | $98.33 | +0.02% | $98.10 | $98.78 | $96.50 | 1.87M | $97.83 | 10/08 04:00 | |
| SONO | $16.98 | -2.58% | $17.16 | $17.51 | $16.94 | 1.87M | $17.06 | 10/08 04:00 | |
| NCNO | $19.09 | -0.16% | $18.88 | $19.53 | $18.88 | 1.87M | $19.15 | 10/08 04:00 | |
| JCI | $155.93 | -1.78% | $156.78 | $157.79 | $154.25 | 1.87M | $155.88 | 10/08 04:00 | |
| AMLP | $52.36 | -2.04% | $53.51 | $53.60 | $51.97 | 1.87M | $52.30 | 10/08 04:00 | |
| MA | $570.06 | +0.61% | $567.49 | $573.71 | $567.00 | 1.86M | $570.95 | 10/08 04:00 | |
| AIV | $1.76 | -5.88% | $1.84 | $1.87 | $1.76 | 1.86M | $1.80 | 10/08 04:00 | |
| CAVA | $52.07 | -1.08% | $51.80 | $52.55 | $51.50 | 1.86M | $52.13 | 10/08 04:00 | |
| NASA | $25.20 | -2.93% | $25.45 | $25.50 | $24.91 | 1.86M | $25.16 | 10/08 04:00 | |
| BNL | $18.28 | -1.88% | $18.26 | $18.67 | $18.25 | 1.86M | $18.34 | 10/08 04:00 |