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 |
|---|---|---|---|---|---|---|---|---|---|
| SWK | $88.31 | -1.87% | $88.09 | $88.37 | $86.20 | 1.61M | $87.66 | 10/08 04:00 | |
| SHC | $17.90 | -1.92% | $18.13 | $18.69 | $17.87 | 1.61M | $17.96 | 10/08 04:00 | |
| PRVA | $20.30 | +0.10% | $20.17 | $20.83 | $20.00 | 1.61M | $20.29 | 10/08 04:00 | |
| STT | $174.19 | -0.89% | $173.48 | $174.34 | $171.17 | 1.61M | $173.44 | 10/08 04:00 | |
| TT | $467.27 | -1.91% | $469.73 | $473.04 | $462.21 | 1.61M | $467.56 | 10/08 04:00 | |
| CIBR | $106.57 | -1.44% | $107.35 | $107.93 | $106.23 | 1.60M | $106.87 | 10/08 04:00 | |
| PRU | $112.36 | -1.04% | $112.50 | $112.74 | $111.43 | 1.60M | $112.19 | 10/08 04:00 | |
| TEX | $54.13 | -4.65% | $55.69 | $55.79 | $53.28 | 1.60M | $54.12 | 10/08 04:00 | |
| AXGN | $36.04 | -0.74% | $36.31 | $36.88 | $35.83 | 1.60M | $36.13 | 10/08 04:00 | |
| FULT | $22.08 | -1.45% | $22.16 | $22.26 | $21.85 | 1.60M | $22.05 | 10/08 04:00 | |
| PAYO | $7.16 | +0.14% | $7.15 | $7.16 | $7.15 | 1.60M | $7.16 | 10/08 04:00 | |
| RCUS | $24.52 | +0.99% | $24.23 | $24.85 | $23.90 | 1.60M | $24.53 | 10/08 04:00 | |
| AVEM | $94.95 | -1.24% | $94.66 | $95.13 | $94.30 | 1.60M | $94.90 | 10/08 04:00 | |
| MYGN | $4.28 | 0.00% | $4.25 | $4.32 | $4.12 | 1.60M | $4.26 | 10/08 04:00 | |
| EMN | $63.25 | -1.34% | $64.03 | $64.53 | $62.95 | 1.60M | $63.40 | 10/08 04:00 | |
| W | $104.47 | -0.93% | $102.76 | $105.50 | $102.70 | 1.60M | $104.12 | 10/08 04:00 | |
| SRTY | $26.84 | +3.91% | $26.72 | $27.06 | $26.50 | 1.59M | $26.80 | 10/08 04:00 | |
| SPXL | $296.91 | -0.77% | $295.31 | $297.75 | $292.86 | 1.59M | $295.67 | 10/08 04:00 | |
| AEM | $180.39 | -3.03% | $180.40 | $182.03 | $177.74 | 1.59M | $180.32 | 10/08 04:00 | |
| ONDL | $5.00 | -5.93% | $5.12 | $5.13 | $4.73 | 1.59M | $4.88 | 10/08 04:00 | |
| CLS | $371.57 | -4.29% | $378.32 | $380.42 | $367.15 | 1.59M | $371.74 | 10/08 04:00 | |
| DDOG | $271.34 | -2.48% | $278.70 | $281.25 | $270.81 | 1.59M | $273.26 | 10/08 04:00 | |
| SNDX | $17.03 | -1.96% | $17.17 | $17.70 | $17.03 | 1.59M | $17.23 | 10/08 04:00 | |
| VELO | $9.10 | -4.91% | $9.12 | $9.24 | $8.90 | 1.59M | $9.06 | 10/08 04:00 | |
| HYLN | $3.85 | -4.70% | $3.98 | $4.00 | $3.81 | 1.59M | $3.85 | 10/08 04:00 | |
| CMPS | $11.69 | +1.12% | $11.50 | $11.86 | $11.45 | 1.59M | $11.70 | 10/08 04:00 | |
| MLCO | $4.17 | -1.65% | $4.22 | $4.34 | $4.15 | 1.58M | $4.19 | 10/08 04:00 | |
| PTY | $10.76 | -1.19% | $10.82 | $10.82 | $10.66 | 1.58M | $10.72 | 10/08 04:00 | |
| ACGL | $94.33 | -0.52% | $94.82 | $95.15 | $94.20 | 1.58M | $94.46 | 10/08 04:00 | |
| SPYV | $61.80 | -0.37% | $61.89 | $61.94 | $61.66 | 1.58M | $61.85 | 10/08 04:00 | |
| PTLO | $3.79 | +0.26% | $3.74 | $3.85 | $3.72 | 1.58M | $3.78 | 10/08 04:00 | |
| SKUU | $26.19 | -4.56% | $26.13 | $27.00 | $25.75 | 1.57M | $26.40 | 10/08 04:00 | |
| GMEX | $2.66 | +0.76% | $2.64 | $2.75 | $2.51 | 1.57M | $2.97 | 10/08 04:00 | |
| MSTW | $4.83 | -8.17% | $4.99 | $5.02 | $4.80 | 1.57M | $4.91 | 10/08 04:00 | |
| LEGN | $19.12 | +2.14% | $18.73 | $19.24 | $18.58 | 1.57M | $19.07 | 10/08 04:00 | |
| DFIV | $55.21 | -1.27% | $55.32 | $55.32 | $55.06 | 1.57M | $55.18 | 10/08 04:00 | |
| FUTU | $109.68 | -3.12% | $107.90 | $110.30 | $105.25 | 1.57M | $108.33 | 10/08 04:00 | |
| TDUP | $2.22 | +2.78% | $2.13 | $2.26 | $2.12 | 1.57M | $2.21 | 10/08 04:00 | |
| CHARR | $0.18 | — | $0.18 | $0.20 | $0.16 | 1.56M | $0.18 | 10/08 04:00 | |
| SRRK | $42.20 | -0.59% | $42.28 | $44.20 | $41.95 | 1.56M | $42.89 | 10/08 04:00 | |
| GSOL | $8.75 | -4.21% | $8.77 | $8.86 | $8.73 | 1.56M | $8.79 | 10/08 04:00 | |
| DFNM | $46.07 | -0.22% | $46.00 | $46.12 | $45.97 | 1.56M | $46.10 | 10/08 04:00 | |
| SPAL | $20.87 | -5.01% | $21.03 | $21.80 | $20.37 | 1.56M | $21.00 | 10/08 04:00 | |
| RCI | $30.68 | +0.43% | $30.66 | $30.89 | $30.33 | 1.56M | $30.63 | 10/08 04:00 | |
| BKKT | $7.27 | -1.09% | $7.13 | $7.28 | $6.96 | 1.55M | $7.09 | 10/08 04:00 | |
| AUTL | $1.81 | +1.12% | $1.78 | $1.81 | $1.73 | 1.55M | $1.79 | 10/08 04:00 | |
| FTXR | $41.23 | -1.48% | $41.52 | $41.53 | $41.11 | 1.55M | $41.25 | 10/08 04:00 | |
| ACM | $58.28 | -3.12% | $59.99 | $59.99 | $56.39 | 1.55M | $57.74 | 10/08 04:00 | |
| BDN | $2.77 | +0.73% | $2.74 | $2.79 | $2.73 | 1.55M | $2.77 | 10/08 04:00 | |
| FDXF | $113.48 | +1.23% | $110.39 | $114.62 | $110.00 | 1.55M | $112.90 | 10/08 04:00 |