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 |
|---|---|---|---|---|---|---|---|---|---|
| ACAD | $19.65 | -0.46% | $19.60 | $19.80 | $19.46 | 1.78M | $19.62 | 10/08 04:00 | |
| MAGS | $73.69 | -0.28% | $73.65 | $73.79 | $73.09 | 1.78M | $73.44 | 10/08 04:00 | |
| SMPL | $9.89 | -0.70% | $9.95 | $10.13 | $9.89 | 1.78M | $9.96 | 10/08 04:00 | |
| CTKB | $5.34 | -0.74% | $5.21 | $5.34 | $5.11 | 1.78M | $5.27 | 10/08 04:00 | |
| CXM | $5.19 | +0.58% | $5.21 | $5.28 | $5.15 | 1.78M | $5.22 | 10/08 04:00 | |
| SHOE | $12.76 | -2.15% | $13.04 | $13.10 | $12.70 | 1.78M | $12.90 | 10/08 04:00 | |
| LSCC | $130.99 | -2.59% | $130.78 | $133.39 | $129.55 | 1.78M | $131.49 | 10/08 04:00 | |
| BRSL | $10.04 | -1.67% | $10.17 | $10.17 | $9.91 | 1.78M | $10.03 | 10/08 04:00 | |
| QURE | $23.14 | +0.35% | $22.96 | $23.30 | $22.62 | 1.78M | $22.97 | 10/08 04:00 | |
| AMTM | $18.51 | -1.39% | $18.59 | $18.70 | $18.09 | 1.78M | $18.49 | 10/08 04:00 | |
| CIFU | $7.32 | -12.12% | $7.76 | $8.04 | $7.26 | 1.78M | $7.55 | 10/08 04:00 | |
| QFIN | $6.18 | -2.98% | $6.32 | $6.37 | $6.13 | 1.78M | $6.19 | 10/08 04:00 | |
| FTV | $56.52 | -2.37% | $57.54 | $57.59 | $56.06 | 1.77M | $56.55 | 10/08 04:00 | |
| WAY | $25.77 | -2.39% | $26.29 | $26.55 | $25.58 | 1.77M | $25.91 | 10/08 04:00 | |
| COST | $942.25 | +0.70% | $940.84 | $948.77 | $937.60 | 1.77M | $943.90 | 10/08 04:00 | |
| DLR | $180.47 | -2.26% | $183.09 | $183.76 | $180.25 | 1.77M | $181.56 | 10/08 04:00 | |
| INDV | $36.13 | +0.64% | $35.58 | $36.30 | $35.58 | 1.77M | $36.11 | 10/08 04:00 | |
| NOMD | $11.00 | +0.27% | $11.11 | $11.23 | $10.85 | 1.77M | $11.00 | 10/08 04:00 | |
| LABX | $17.25 | -3.63% | $16.73 | $17.74 | $15.20 | 1.77M | $16.40 | 10/08 04:00 | |
| DLO | $14.77 | +1.65% | $14.42 | $14.84 | $14.42 | 1.77M | $14.74 | 10/08 04:00 | |
| PLAY | $6.56 | -4.37% | $6.78 | $6.78 | $6.52 | 1.76M | $6.62 | 10/08 04:00 | |
| TTMI | $128.20 | -3.40% | $128.50 | $129.58 | $124.69 | 1.76M | $127.20 | 10/08 04:00 | |
| IQLT | $49.31 | -0.92% | $49.22 | $49.39 | $49.12 | 1.76M | $49.28 | 10/08 04:00 | |
| PDM | $9.09 | +0.66% | $8.96 | $9.11 | $8.95 | 1.76M | $9.06 | 10/08 04:00 | |
| OUT | $28.93 | -0.48% | $29.02 | $29.23 | $28.75 | 1.75M | $28.98 | 10/08 04:00 | |
| IVLU | $42.31 | -1.31% | $42.20 | $42.39 | $42.12 | 1.75M | $42.29 | 10/08 04:00 | |
| ADCT | $1.42 | +11.81% | $1.25 | $1.44 | $1.24 | 1.75M | $1.38 | 10/08 04:00 | |
| TEAM | $195.79 | +0.93% | $194.87 | $198.39 | $193.49 | 1.75M | $195.94 | 10/08 04:00 | |
| MVLL | $41.35 | -1.62% | $40.20 | $41.95 | $38.89 | 1.75M | $40.62 | 10/08 04:00 | |
| LBTYA | $9.10 | -0.44% | $9.12 | $9.20 | $9.02 | 1.75M | $9.10 | 10/08 04:00 | |
| UBS | $47.42 | -2.17% | $46.90 | $47.45 | $46.81 | 1.75M | $47.25 | 10/08 04:00 | |
| CLDX | $30.43 | -1.85% | $30.62 | $31.35 | $30.11 | 1.75M | $30.60 | 10/08 04:00 | |
| SVM | $10.04 | -4.47% | $9.96 | $10.17 | $9.88 | 1.75M | $10.05 | 10/08 04:00 | |
| SHW | $315.00 | -1.92% | $317.55 | $318.17 | $311.12 | 1.75M | $314.92 | 10/08 04:00 | |
| TROW | $104.07 | +0.45% | $103.19 | $104.27 | $102.55 | 1.74M | $103.74 | 10/08 04:00 | |
| VSAT | $70.87 | -4.72% | $72.19 | $72.57 | $69.29 | 1.74M | $70.72 | 10/08 04:00 | |
| ASB | $28.41 | -1.70% | $28.62 | $28.66 | $28.16 | 1.74M | $28.39 | 10/08 04:00 | |
| TALO | $16.66 | -0.60% | $16.97 | $17.08 | $16.39 | 1.74M | $16.60 | 10/08 04:00 | |
| PLNT | $43.09 | +1.99% | $42.19 | $43.37 | $42.00 | 1.73M | $42.90 | 10/08 04:00 | |
| VIG | $236.99 | -0.32% | $236.90 | $237.48 | $236.28 | 1.73M | $237.09 | 10/08 04:00 | |
| VSNT | $31.44 | -0.10% | $31.36 | $31.60 | $31.07 | 1.73M | $31.39 | 10/08 04:00 | |
| VGZ | $2.64 | -1.49% | $2.61 | $2.70 | $2.57 | 1.73M | $2.64 | 10/08 04:00 | |
| VRSN | $294.22 | +0.38% | $293.20 | $299.10 | $292.95 | 1.73M | $295.02 | 10/08 04:00 | |
| ETN | $431.33 | -3.09% | $435.10 | $439.51 | $423.83 | 1.73M | $429.59 | 10/08 04:00 | |
| LASR | $39.88 | -0.37% | $40.73 | $41.18 | $38.40 | 1.73M | $39.80 | 10/08 04:00 | |
| UNP | $274.68 | -0.70% | $276.64 | $278.34 | $274.53 | 1.73M | $275.80 | 10/08 04:00 | |
| GWRE | $163.98 | -0.33% | $162.01 | $165.47 | $160.04 | 1.73M | $163.71 | 10/08 04:00 | |
| MDU | $18.89 | -0.32% | $18.91 | $19.01 | $18.79 | 1.73M | $18.89 | 10/08 04:00 | |
| ARQT | $24.17 | +1.05% | $23.74 | $24.38 | $23.51 | 1.73M | $24.16 | 10/08 04:00 | |
| WRBY | $25.31 | -3.51% | $25.98 | $26.41 | $25.29 | 1.73M | $25.50 | 10/08 04:00 |