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 |
|---|---|---|---|---|---|---|---|---|---|
| CDNS | $356.12 | -0.95% | $358.36 | $361.47 | $353.84 | 1.86M | $357.20 | 10/08 04:00 | |
| ICSH | $50.30 | +0.01% | $50.29 | $50.30 | $50.29 | 1.86M | $50.30 | 10/08 04:00 | |
| CLBT | $11.23 | -1.28% | $11.30 | $11.41 | $11.09 | 1.85M | $11.25 | 10/08 04:00 | |
| NVS | $143.28 | +1.77% | $143.12 | $144.28 | $142.55 | 1.85M | $143.40 | 10/08 04:00 | |
| IREX | $11.83 | -12.31% | $12.82 | $13.00 | $11.59 | 1.85M | $12.04 | 10/08 04:00 | |
| SPSB | $29.60 | +0.07% | $29.54 | $29.60 | $29.54 | 1.85M | $29.59 | 10/08 04:00 | |
| EMBJ | $71.81 | -4.51% | $74.24 | $74.29 | $71.25 | 1.85M | $72.19 | 10/08 04:00 | |
| TEL | $215.83 | -1.68% | $218.89 | $219.38 | $213.42 | 1.85M | $216.09 | 10/08 04:00 | |
| WTTR | $19.33 | -3.30% | $19.87 | $19.97 | $19.06 | 1.84M | $19.33 | 10/08 04:00 | |
| PSX | $271.62 | +0.68% | $271.84 | $275.80 | $270.48 | 1.84M | $271.74 | 10/08 04:00 | |
| AIPO | $29.37 | -2.20% | $29.37 | $29.42 | $28.97 | 1.84M | $29.19 | 10/08 04:00 | |
| IRD | $4.41 | +0.68% | $4.35 | $4.66 | $4.25 | 1.84M | $4.51 | 10/08 04:00 | |
| FEZ | $65.80 | -1.48% | $65.52 | $65.88 | $65.32 | 1.84M | $65.71 | 10/08 04:00 | |
| VOYA | $96.77 | -1.07% | $96.83 | $96.99 | $95.75 | 1.84M | $96.51 | 10/08 04:00 | |
| GOGO | $2.22 | -3.48% | $2.27 | $2.27 | $2.11 | 1.84M | $2.21 | 10/08 04:00 | |
| UPRO | $155.16 | -0.80% | $154.33 | $155.60 | $153.06 | 1.84M | $154.41 | 10/08 04:00 | |
| SOLZ | $11.49 | -4.09% | $11.53 | $11.64 | $11.46 | 1.84M | $11.53 | 10/08 04:00 | |
| AIIO | $1.09 | -3.54% | $1.03 | $1.15 | $1.02 | 1.83M | $1.09 | 10/08 04:00 | |
| VLO | $424.10 | +1.16% | $423.24 | $428.99 | $421.24 | 1.83M | $423.88 | 10/08 04:00 | |
| GRML | $5.83 | -8.62% | $6.00 | $6.32 | $5.70 | 1.83M | $5.88 | 10/08 04:00 | |
| CDP | $33.39 | -0.86% | $33.55 | $33.73 | $33.17 | 1.83M | $33.40 | 10/08 04:00 | |
| HLSQ | $0.31 | -0.45% | $0.31 | $0.35 | $0.26 | 1.83M | $0.30 | 10/08 04:00 | |
| HUM | $396.51 | -1.92% | $410.00 | $410.01 | $394.81 | 1.83M | $402.21 | 10/08 04:00 | |
| NXT | $86.04 | -2.33% | $84.61 | $86.34 | $84.41 | 1.83M | $85.48 | 10/08 04:00 | |
| NVST | $23.04 | -0.99% | $23.00 | $23.47 | $22.90 | 1.83M | $23.05 | 10/08 04:00 | |
| TMO | $662.06 | +0.83% | $662.40 | $671.67 | $651.12 | 1.83M | $661.41 | 10/08 04:00 | |
| DEO | $84.73 | -0.06% | $85.08 | $85.72 | $84.63 | 1.82M | $85.10 | 10/08 04:00 | |
| CHD | $96.75 | +0.22% | $96.73 | $97.55 | $96.52 | 1.82M | $96.97 | 10/08 04:00 | |
| HLLY | $2.36 | +1.72% | $2.32 | $2.38 | $2.29 | 1.82M | $2.34 | 10/08 04:00 | |
| FEAM | $3.11 | -17.29% | $3.95 | $3.95 | $3.00 | 1.82M | $3.52 | 10/08 04:00 | |
| ARWR | $61.48 | -0.10% | $61.63 | $62.75 | $60.78 | 1.82M | $61.55 | 10/08 04:00 | |
| CC | $13.98 | -0.71% | $13.97 | $14.10 | $13.63 | 1.82M | $13.90 | 10/08 04:00 | |
| ALKS | $41.45 | -0.49% | $41.28 | $42.06 | $41.17 | 1.82M | $41.56 | 10/08 04:00 | |
| LDI | $0.62 | +0.03% | $0.60 | $0.63 | $0.59 | 1.82M | $0.62 | 10/08 04:00 | |
| NUV | $8.17 | -0.85% | $8.15 | $8.17 | $8.08 | 1.82M | $8.12 | 10/08 04:00 | |
| OMC | $74.87 | -0.31% | $75.04 | $75.52 | $74.20 | 1.80M | $74.90 | 10/08 04:00 | |
| BRSP | $3.78 | -0.26% | $3.78 | $3.83 | $3.75 | 1.80M | $3.79 | 10/08 04:00 | |
| ZIM | $29.99 | +2.71% | $30.03 | $30.30 | $29.66 | 1.80M | $30.04 | 10/08 04:00 | |
| FWRG | $10.50 | -1.04% | $10.52 | $10.64 | $10.31 | 1.80M | $10.48 | 10/08 04:00 | |
| BETA | $20.26 | -3.06% | $20.41 | $20.60 | $19.78 | 1.80M | $20.17 | 10/08 04:00 | |
| CTRI | $20.76 | -2.08% | $20.98 | $21.00 | $20.38 | 1.80M | $20.67 | 10/08 04:00 | |
| VRNS | $48.96 | -0.24% | $49.03 | $49.67 | $47.92 | 1.80M | $48.86 | 10/08 04:00 | |
| JBND | $50.96 | 0.00% | $50.70 | $50.99 | $50.70 | 1.79M | $50.91 | 10/08 04:00 | |
| PUSA | $2.54 | -11.21% | $2.76 | $2.77 | $2.42 | 1.79M | $2.59 | 10/08 04:00 | |
| NWE | $73.97 | +7.33% | $71.87 | $76.00 | $71.54 | 1.79M | $74.52 | 10/08 04:00 | |
| ZBAO | $0.08 | -5.77% | $0.09 | $0.09 | $0.08 | 1.79M | $0.08 | 10/08 04:00 | |
| PTRN | $17.71 | -0.62% | $17.50 | $17.81 | $17.06 | 1.79M | $17.48 | 10/08 04:00 | |
| CVKD | $0.97 | -1.79% | $1.01 | $1.07 | $0.92 | 1.79M | $1.02 | 10/08 04:00 | |
| NNE | $16.01 | -2.91% | $15.98 | $16.02 | $15.38 | 1.79M | $15.78 | 10/08 04:00 | |
| NNBR | $4.02 | -0.50% | $3.95 | $4.07 | $3.90 | 1.79M | $3.99 | 10/08 04:00 |