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 |
|---|---|---|---|---|---|---|---|---|---|
| SVIX | $29.79 | -0.63% | $29.28 | $29.88 | $29.22 | 1.72M | $29.59 | 10/08 04:00 | |
| CXW | $31.82 | +0.13% | $31.62 | $32.58 | $31.02 | 1.72M | $31.78 | 10/08 04:00 | |
| FND | $45.82 | -2.43% | $46.04 | $46.33 | $45.19 | 1.72M | $45.75 | 10/08 04:00 | |
| BF.B | $25.94 | -1.56% | $26.40 | $26.54 | $25.93 | 1.72M | $26.10 | 10/08 04:00 | |
| SRLN | $40.22 | -0.17% | $40.27 | $40.28 | $40.19 | 1.72M | $40.22 | 10/08 04:00 | |
| TRTX | $5.96 | -1.49% | $6.00 | $6.06 | $5.85 | 1.72M | $5.95 | 10/08 04:00 | |
| EFX | $142.43 | -0.04% | $143.12 | $143.80 | $140.84 | 1.72M | $142.36 | 10/08 04:00 | |
| LFCR | $6.44 | -0.16% | $6.45 | $6.48 | $6.43 | 1.72M | $6.44 | 10/08 04:00 | |
| PAVE | $53.29 | -2.49% | $54.11 | $54.11 | $52.92 | 1.72M | $53.41 | 10/08 04:00 | |
| CMRC | $3.38 | +5.30% | $3.20 | $3.49 | $3.14 | 1.72M | $3.37 | 10/08 04:00 | |
| CBRE | $127.56 | -2.37% | $129.11 | $130.15 | $124.73 | 1.72M | $126.97 | 10/08 04:00 | |
| XOP | $188.24 | -0.12% | $189.52 | $191.25 | $186.48 | 1.72M | $188.28 | 10/08 04:00 | |
| BLNK | $0.51 | -0.29% | $0.51 | $0.52 | $0.50 | 1.72M | $0.51 | 10/08 04:00 | |
| LUCD | $0.62 | +3.92% | $0.59 | $0.65 | $0.59 | 1.71M | $0.63 | 10/08 04:00 | |
| OXLC | $8.46 | -2.53% | $8.56 | $8.62 | $8.43 | 1.71M | $8.51 | 10/08 04:00 | |
| WCN | $155.16 | +0.35% | $155.39 | $157.49 | $155.11 | 1.71M | $155.89 | 10/08 04:00 | |
| LGO | $0.46 | -3.50% | $0.47 | $0.48 | $0.44 | 1.71M | $0.46 | 10/08 04:00 | |
| G | $33.65 | +0.60% | $33.36 | $34.36 | $33.07 | 1.71M | $33.55 | 10/08 04:00 | |
| TIP | $104.24 | +0.06% | $103.90 | $104.27 | $103.88 | 1.70M | $104.15 | 10/08 04:00 | |
| MMIT | $22.90 | -0.39% | $22.85 | $22.95 | $22.77 | 1.70M | $22.88 | 10/08 04:00 | |
| RSI | $20.24 | -1.56% | $20.66 | $20.69 | $20.06 | 1.70M | $20.26 | 10/08 04:00 | |
| SOLS | $60.36 | -1.49% | $60.84 | $60.98 | $59.42 | 1.70M | $60.28 | 10/08 04:00 | |
| CDNA | $63.04 | -1.18% | $61.38 | $65.10 | $61.38 | 1.70M | $63.47 | 10/08 04:00 | |
| IE | $9.77 | -5.88% | $10.02 | $10.08 | $9.62 | 1.70M | $9.74 | 10/08 04:00 | |
| XNCR | $24.26 | -0.41% | $24.11 | $24.59 | $23.66 | 1.70M | $24.27 | 10/08 04:00 | |
| FTAI | $174.83 | -2.57% | $175.50 | $178.41 | $169.97 | 1.70M | $175.37 | 10/08 04:00 | |
| MHK | $119.18 | -5.45% | $118.68 | $121.06 | $116.46 | 1.70M | $119.33 | 10/08 04:00 | |
| SPMD | $63.76 | -1.65% | $64.20 | $64.25 | $63.49 | 1.69M | $63.74 | 10/08 04:00 | |
| EVLV | $4.69 | +0.21% | $4.65 | $4.70 | $4.61 | 1.69M | $4.66 | 10/08 04:00 | |
| AVUV | $119.13 | -1.11% | $119.70 | $119.82 | $118.59 | 1.69M | $119.10 | 10/08 04:00 | |
| VRDN | $18.28 | +0.33% | $18.02 | $18.73 | $17.92 | 1.69M | $18.39 | 10/08 04:00 | |
| AZTA | $35.89 | -8.79% | $38.33 | $39.11 | $35.56 | 1.69M | $36.55 | 10/08 04:00 | |
| RZLT | $4.38 | +1.39% | $4.29 | $4.56 | $4.23 | 1.69M | $4.41 | 10/08 04:00 | |
| SGRY | $13.71 | +2.24% | $13.36 | $13.97 | $13.34 | 1.69M | $13.70 | 10/08 04:00 | |
| CRWG | $18.64 | -7.08% | $19.39 | $19.47 | $18.22 | 1.68M | $18.71 | 10/08 04:00 | |
| OLLI | $86.13 | -1.85% | $87.75 | $88.20 | $85.85 | 1.68M | $86.76 | 10/08 04:00 | |
| AROC | $30.09 | -2.40% | $30.62 | $31.00 | $29.98 | 1.68M | $30.14 | 10/08 04:00 | |
| ODFL | $175.61 | -1.35% | $178.65 | $179.37 | $175.42 | 1.68M | $176.65 | 10/08 04:00 | |
| BATL | $1.00 | -2.91% | $1.03 | $1.04 | $1.00 | 1.68M | $1.02 | 10/08 04:00 | |
| NAVI | $9.04 | +1.23% | $8.86 | $9.17 | $8.82 | 1.68M | $8.99 | 10/08 04:00 | |
| CRSP | $52.35 | -3.06% | $53.00 | $54.59 | $52.27 | 1.68M | $53.17 | 10/08 04:00 | |
| DG | $122.14 | -0.92% | $123.31 | $124.42 | $122.07 | 1.68M | $122.97 | 10/08 04:00 | |
| ROST | $225.53 | +0.59% | $223.64 | $227.60 | $223.17 | 1.68M | $225.62 | 10/08 04:00 | |
| NMG | $1.08 | -6.09% | $1.14 | $1.15 | $1.06 | 1.68M | $1.08 | 10/08 04:00 | |
| MINT | $100.36 | +0.03% | $100.34 | $100.36 | $100.33 | 1.68M | $100.35 | 10/08 04:00 | |
| TETH | $12.82 | -4.61% | $12.77 | $12.87 | $12.67 | 1.68M | $12.79 | 10/08 04:00 | |
| SHYG | $41.21 | -0.10% | $41.14 | $41.21 | $41.09 | 1.67M | $41.16 | 10/08 04:00 | |
| AGIO | $31.79 | +0.22% | $31.37 | $32.27 | $31.07 | 1.67M | $31.80 | 10/08 04:00 | |
| FTQI | $22.30 | -0.22% | $22.26 | $22.31 | $22.24 | 1.67M | $22.28 | 10/08 04:00 | |
| KGS | $54.64 | -2.24% | $55.44 | $55.85 | $53.73 | 1.67M | $54.74 | 10/08 04:00 |