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 |
|---|---|---|---|---|---|---|---|---|---|
| QNT | $44.22 | -3.01% | $44.99 | $45.10 | $43.56 | 1.55M | $44.15 | 10/08 04:00 | |
| TLN | $378.32 | +1.40% | $362.75 | $380.00 | $360.21 | 1.55M | $372.01 | 10/08 04:00 | |
| MT | $62.32 | -4.40% | $62.60 | $62.77 | $62.06 | 1.55M | $62.46 | 10/08 04:00 | |
| KBE | $62.89 | -1.60% | $63.19 | $63.32 | $62.54 | 1.54M | $62.88 | 10/08 04:00 | |
| ALC | $63.00 | -0.30% | $63.36 | $63.69 | $62.94 | 1.54M | $63.17 | 10/08 04:00 | |
| DFSV | $37.79 | -1.23% | $38.00 | $38.07 | $37.63 | 1.54M | $37.79 | 10/08 04:00 | |
| TKC | $5.12 | -0.97% | $5.08 | $5.14 | $5.06 | 1.54M | $5.11 | 10/08 04:00 | |
| EPRT | $24.95 | -2.46% | $25.59 | $25.66 | $24.94 | 1.54M | $25.12 | 10/08 04:00 | |
| ASO | $52.62 | +0.59% | $51.48 | $53.09 | $51.48 | 1.54M | $52.46 | 10/08 04:00 | |
| MWA | $21.39 | -2.60% | $21.75 | $21.80 | $21.33 | 1.54M | $21.43 | 10/08 04:00 | |
| AON | $270.47 | -1.28% | $275.07 | $275.31 | $269.72 | 1.54M | $271.17 | 10/08 04:00 | |
| MTH | $60.07 | -4.38% | $61.60 | $61.60 | $59.17 | 1.54M | $59.89 | 10/08 04:00 | |
| YELP | $18.40 | +1.43% | $18.17 | $18.87 | $17.91 | 1.54M | $18.40 | 10/08 04:00 | |
| CRNC | $8.29 | +2.73% | $7.97 | $8.35 | $7.82 | 1.54M | $8.08 | 10/08 04:00 | |
| HLF | $12.65 | +0.56% | $12.58 | $12.85 | $12.55 | 1.54M | $12.66 | 10/08 04:00 | |
| NOG | $24.18 | +1.13% | $24.09 | $24.30 | $23.66 | 1.53M | $24.03 | 10/08 04:00 | |
| ATO | $159.21 | -0.33% | $160.01 | $160.40 | $158.59 | 1.53M | $159.45 | 10/08 04:00 | |
| NVT | $167.82 | -3.44% | $169.28 | $170.12 | $163.66 | 1.53M | $167.06 | 10/08 04:00 | |
| BBNX | $18.08 | -2.95% | $18.91 | $19.11 | $17.93 | 1.53M | $18.19 | 10/08 04:00 | |
| KBH | $43.98 | -3.13% | $44.57 | $44.70 | $43.37 | 1.53M | $43.84 | 10/08 04:00 | |
| SPYG | $126.28 | -0.17% | $125.76 | $126.40 | $125.38 | 1.53M | $126.00 | 10/08 04:00 | |
| POR | $44.83 | +1.26% | $44.33 | $45.11 | $44.25 | 1.52M | $44.83 | 10/08 04:00 | |
| SVXY | $65.09 | -0.35% | $64.51 | $65.19 | $64.43 | 1.52M | $64.84 | 10/08 04:00 | |
| APPN | $37.76 | +1.37% | $37.12 | $38.23 | $36.70 | 1.52M | $37.67 | 10/08 04:00 | |
| PGY | $18.14 | +0.50% | $17.72 | $18.34 | $17.70 | 1.52M | $18.08 | 10/08 04:00 | |
| RYAAY | $56.00 | +0.24% | $54.72 | $56.03 | $54.72 | 1.52M | $55.69 | 10/08 04:00 | |
| WDAY | $184.26 | -1.23% | $186.83 | $189.86 | $183.76 | 1.52M | $185.65 | 10/08 04:00 | |
| MTSI | $335.91 | -4.21% | $339.98 | $341.84 | $330.41 | 1.52M | $337.04 | 10/08 04:00 | |
| MSOX | $2.35 | +1.29% | $2.27 | $2.38 | $2.27 | 1.52M | $2.32 | 10/08 04:00 | |
| TAL | $12.76 | +1.27% | $12.48 | $12.79 | $12.47 | 1.52M | $12.70 | 10/08 04:00 | |
| NKTR | $40.26 | +0.88% | $39.22 | $40.35 | $38.45 | 1.51M | $39.57 | 10/08 04:00 | |
| TGTX | $52.95 | +1.46% | $51.83 | $53.88 | $51.41 | 1.51M | $53.06 | 10/08 04:00 | |
| SUI | $110.79 | -1.14% | $112.16 | $112.20 | $110.77 | 1.50M | $111.18 | 10/08 04:00 | |
| ACH | $0.47 | +1.46% | $0.47 | $0.49 | $0.44 | 1.50M | $0.46 | 10/08 04:00 | |
| TECK | $65.39 | -2.55% | $65.79 | $65.79 | $64.97 | 1.50M | $65.29 | 10/08 04:00 | |
| OABI | $4.56 | +4.83% | $4.35 | $4.75 | $4.30 | 1.50M | $4.60 | 10/08 04:00 | |
| HUBG | $26.31 | -6.57% | $27.76 | $27.90 | $26.22 | 1.50M | $26.53 | 10/08 04:00 | |
| RLMD | $3.25 | -0.91% | $3.26 | $3.36 | $3.24 | 1.50M | $3.28 | 10/08 04:00 | |
| NAC | $9.93 | -1.29% | $9.91 | $9.96 | $9.80 | 1.50M | $9.89 | 10/08 04:00 | |
| SPWR | $0.29 | -2.47% | $0.29 | $0.30 | $0.29 | 1.50M | $0.29 | 10/08 04:00 | |
| UUUG | $2.23 | -17.39% | $2.52 | $2.52 | $2.21 | 1.50M | $2.31 | 10/08 04:00 | |
| BCI | $26.06 | -0.38% | $26.19 | $26.21 | $25.93 | 1.49M | $26.06 | 10/08 04:00 | |
| ARMK | $55.42 | -0.05% | $55.14 | $55.45 | $54.83 | 1.49M | $55.22 | 10/08 04:00 | |
| NZF | $10.66 | -2.11% | $10.68 | $10.72 | $10.60 | 1.49M | $10.67 | 10/08 04:00 | |
| FICO | $681.77 | -1.97% | $690.00 | $696.00 | $663.59 | 1.49M | $674.75 | 10/08 04:00 | |
| GKOS | $172.18 | +6.55% | $161.00 | $174.48 | $159.59 | 1.49M | $171.55 | 10/08 04:00 | |
| TSEM | $248.25 | -3.93% | $247.58 | $249.97 | $241.76 | 1.49M | $246.95 | 10/08 04:00 | |
| SITE | $86.36 | -4.54% | $87.68 | $87.72 | $82.00 | 1.49M | $85.09 | 10/08 04:00 | |
| INSP | $67.45 | -1.10% | $67.13 | $68.37 | $66.50 | 1.48M | $67.44 | 10/08 04:00 | |
| AVEX | $14.23 | -6.07% | $14.80 | $14.80 | $13.88 | 1.48M | $14.16 | 10/08 04:00 |