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 |
|---|---|---|---|---|---|---|---|---|---|
| PWP | $15.13 | -2.58% | $15.25 | $15.40 | $15.01 | 1.67M | $15.20 | 10/08 04:00 | |
| EWS | $32.48 | -2.17% | $32.49 | $32.52 | $32.38 | 1.67M | $32.46 | 10/08 04:00 | |
| ALL | $223.95 | -0.14% | $224.92 | $225.80 | $223.53 | 1.66M | $224.44 | 10/08 04:00 | |
| CNX | $33.89 | +1.96% | $33.43 | $33.98 | $33.29 | 1.66M | $33.75 | 10/08 04:00 | |
| TIGR | $4.44 | -1.77% | $4.35 | $4.46 | $4.31 | 1.66M | $4.41 | 10/08 04:00 | |
| ARX | $19.75 | +0.10% | $19.75 | $19.75 | $19.73 | 1.66M | $19.74 | 10/08 04:00 | |
| TDS | $35.35 | +0.57% | $34.98 | $35.69 | $34.98 | 1.66M | $35.41 | 10/08 04:00 | |
| BEX | $39.89 | -2.83% | $38.09 | $41.33 | $38.00 | 1.66M | $39.20 | 10/08 04:00 | |
| OCFC | $16.46 | -1.73% | $16.60 | $16.74 | $16.44 | 1.65M | $16.55 | 10/08 04:00 | |
| NMRK | $12.20 | -3.14% | $12.43 | $12.53 | $11.90 | 1.65M | $12.12 | 10/08 04:00 | |
| ACHC | $29.23 | +0.65% | $28.84 | $29.66 | $28.66 | 1.65M | $29.30 | 10/08 04:00 | |
| DAR | $60.02 | -1.88% | $61.92 | $61.92 | $60.01 | 1.65M | $60.24 | 10/08 04:00 | |
| SPLV | $71.22 | -0.71% | $71.64 | $71.72 | $71.20 | 1.65M | $71.44 | 10/08 04:00 | |
| CCOI | $9.94 | +6.77% | $9.25 | $10.31 | $9.09 | 1.65M | $9.90 | 10/08 04:00 | |
| AIB | $1.50 | -4.46% | $1.48 | $1.55 | $1.46 | 1.65M | $1.51 | 10/08 04:00 | |
| REPL | $13.20 | -0.38% | $13.14 | $13.60 | $13.01 | 1.65M | $13.26 | 10/08 04:00 | |
| DLTR | $116.30 | +0.09% | $116.77 | $117.37 | $115.56 | 1.65M | $116.48 | 10/08 04:00 | |
| CTA | $28.78 | -0.52% | $29.11 | $29.23 | $28.56 | 1.64M | $28.78 | 10/08 04:00 | |
| BTC | $36.88 | -2.54% | $36.79 | $36.96 | $36.57 | 1.64M | $36.79 | 10/08 04:00 | |
| HOPE | $13.34 | -1.04% | $13.33 | $13.38 | $13.16 | 1.64M | $13.29 | 10/08 04:00 | |
| YUMC | $40.65 | +0.07% | $41.08 | $41.30 | $40.61 | 1.64M | $40.92 | 10/08 04:00 | |
| VCRM | $71.10 | -0.56% | $71.10 | $71.34 | $71.01 | 1.64M | $71.14 | 10/08 04:00 | |
| ADGM | $0.13 | -3.04% | $0.14 | $0.14 | $0.13 | 1.64M | $0.13 | 10/08 04:00 | |
| ICE | $152.59 | -0.59% | $152.93 | $154.00 | $151.23 | 1.64M | $152.41 | 10/08 04:00 | |
| MMYT | $43.41 | +0.09% | $42.78 | $43.50 | $41.73 | 1.64M | $42.85 | 10/08 04:00 | |
| DFAC | $45.18 | -0.57% | $45.21 | $45.25 | $44.97 | 1.64M | $45.15 | 10/08 04:00 | |
| CI | $278.51 | +1.51% | $274.88 | $283.13 | $274.76 | 1.63M | $279.22 | 10/08 04:00 | |
| SNPS | $502.67 | -0.49% | $505.35 | $509.50 | $499.00 | 1.63M | $502.90 | 10/08 04:00 | |
| DEFT | $0.50 | -3.71% | $0.51 | $0.51 | $0.49 | 1.63M | $0.50 | 10/08 04:00 | |
| RMSG | $0.33 | +0.15% | $0.31 | $0.35 | $0.31 | 1.63M | $0.32 | 10/08 04:00 | |
| NRIX | $22.73 | +0.58% | $22.43 | $23.10 | $22.18 | 1.63M | $22.76 | 10/08 04:00 | |
| PAA | $24.09 | +0.12% | $24.24 | $24.24 | $23.80 | 1.63M | $23.99 | 10/08 04:00 | |
| LAUR | $38.56 | +0.81% | $37.98 | $39.24 | $37.97 | 1.63M | $38.56 | 10/08 04:00 | |
| PHAT | $6.81 | +0.44% | $6.87 | $7.03 | $6.60 | 1.63M | $6.89 | 10/08 04:00 | |
| SRAD | $12.06 | -0.99% | $12.18 | $12.24 | $11.72 | 1.63M | $11.96 | 10/08 04:00 | |
| CTAS | $197.19 | +0.63% | $196.39 | $198.28 | $195.84 | 1.63M | $197.32 | 10/08 04:00 | |
| ELME | $1.75 | 0.00% | $1.75 | $1.76 | $1.75 | 1.63M | $1.75 | 10/08 04:00 | |
| UCO | $54.60 | +0.31% | $55.62 | $56.06 | $54.24 | 1.63M | $54.97 | 10/08 04:00 | |
| IHI | $50.95 | +0.04% | $50.99 | $51.35 | $50.86 | 1.63M | $51.08 | 10/08 04:00 | |
| SCZ | $83.62 | -0.94% | $83.36 | $83.74 | $83.29 | 1.62M | $83.52 | 10/08 04:00 | |
| SBH | $16.50 | +1.48% | $16.16 | $16.72 | $16.11 | 1.62M | $16.53 | 10/08 04:00 | |
| ZYME | $26.53 | +3.43% | $25.75 | $27.02 | $25.17 | 1.62M | $26.55 | 10/08 04:00 | |
| JMST | $50.57 | -0.02% | $50.55 | $50.58 | $50.52 | 1.62M | $50.56 | 10/08 04:00 | |
| HRB | $43.16 | +1.24% | $42.95 | $43.37 | $42.66 | 1.62M | $43.09 | 10/08 04:00 | |
| SMTC | $193.78 | -1.73% | $190.08 | $194.53 | $188.37 | 1.62M | $192.65 | 10/08 04:00 | |
| BVN | $31.13 | -2.54% | $31.36 | $31.53 | $30.90 | 1.61M | $31.16 | 10/08 04:00 | |
| SPCF | $20.35 | -5.04% | $20.43 | $21.19 | $19.86 | 1.61M | $20.45 | 10/08 04:00 | |
| LDOS | $113.55 | -2.69% | $115.95 | $116.61 | $112.07 | 1.61M | $113.95 | 10/08 04:00 | |
| KRC | $34.01 | +0.32% | $33.73 | $34.42 | $33.38 | 1.61M | $34.03 | 10/08 04:00 | |
| LTH | $40.50 | +0.30% | $40.44 | $40.82 | $40.09 | 1.61M | $40.54 | 10/08 04:00 |