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 12579 个
| 标的 | 收盘 | 涨跌 | 开盘 | 最高 | 最低 | 成交量 | VWAP | 更新时间 | 7d走势 |
|---|---|---|---|---|---|---|---|---|---|
| FRSH | $13.76 | +4.08% | $13.71 | $14.37 | $13.66 | 18.46M | $13.96 | 10/07 04:00 | |
| CORD | $2.60 | -10.19% | $2.83 | $2.83 | $2.52 | 18.45M | $2.64 | 10/07 04:00 | |
| BEAT | $0.58 | -10.73% | $0.62 | $0.64 | $0.57 | 18.32M | $0.61 | 10/07 04:00 | |
| AMC | $2.95 | +5.73% | $2.84 | $2.96 | $2.80 | 18.32M | $2.89 | 10/07 04:00 | |
| SOUN | $5.72 | -2.72% | $5.97 | $5.98 | $5.71 | 18.25M | $5.82 | 10/07 04:00 | |
| PATH | $13.10 | -0.46% | $13.22 | $13.35 | $12.94 | 18.21M | $13.12 | 10/07 04:00 | |
| VST | $160.50 | +10.77% | $151.47 | $162.69 | $151.44 | 18.11M | $158.67 | 10/07 04:00 | |
| NXH | $1.83 | -11.17% | $2.05 | $2.05 | $1.74 | 18.05M | $1.85 | 10/07 04:00 | |
| FNGR | $0.22 | -18.19% | $0.26 | $0.27 | $0.22 | 17.81M | $0.24 | 10/07 04:00 | |
| CMG | $30.90 | +0.16% | $30.76 | $31.46 | $30.61 | 17.76M | $30.94 | 10/07 04:00 | |
| PLTR | $192.07 | +1.41% | $191.05 | $194.56 | $190.22 | 17.65M | $192.47 | 10/07 04:00 | |
| MTEN | $0.96 | -0.38% | $0.96 | $0.99 | $0.95 | 17.64M | $1.42 | 10/07 04:00 | |
| ASTS | $63.12 | +8.01% | $60.03 | $64.75 | $60.03 | 17.61M | $62.87 | 10/07 04:00 | |
| HOOD | $112.00 | -1.85% | $115.01 | $116.25 | $111.74 | 17.56M | $113.29 | 10/07 04:00 | |
| MSTR | $164.55 | +0.07% | $165.82 | $168.73 | $163.18 | 17.50M | $165.81 | 10/07 04:00 | |
| RIVN | $14.51 | -0.62% | $14.58 | $14.83 | $14.43 | 17.29M | $14.55 | 10/07 04:00 | |
| XBI | $150.90 | -3.39% | $156.87 | $157.47 | $149.68 | 17.22M | $151.44 | 10/07 04:00 | |
| PDSB | $1.05 | -12.92% | $1.15 | $1.27 | $0.94 | 17.04M | $1.09 | 10/07 04:00 | |
| IBRX | $9.69 | -6.65% | $10.33 | $10.36 | $9.61 | 16.89M | $9.89 | 10/07 04:00 | |
| AAOX | $15.47 | +14.25% | $14.46 | $15.66 | $14.17 | 16.78M | $14.99 | 10/07 04:00 | |
| OKLO | $38.55 | +7.17% | $37.37 | $39.30 | $37.00 | 16.75M | $38.62 | 10/07 04:00 | |
| HPE | $70.48 | +3.10% | $69.77 | $71.22 | $68.56 | 16.70M | $70.53 | 10/07 04:00 | |
| TEM | $71.98 | -13.85% | $84.97 | $87.99 | $71.34 | 16.56M | $76.03 | 10/07 04:00 | |
| JOBY | $5.78 | 0.00% | $5.82 | $5.93 | $5.73 | 16.52M | $5.79 | 10/07 04:00 | |
| IONQ | $43.29 | +0.74% | $43.56 | $45.40 | $43.00 | 16.36M | $43.87 | 10/07 04:00 | |
| KOS | $2.60 | +3.17% | $2.54 | $2.64 | $2.47 | 16.32M | $2.60 | 10/07 04:00 | |
| UEC | $10.11 | +8.13% | $9.67 | $10.39 | $9.59 | 16.23M | $10.08 | 10/07 04:00 | |
| CONL | $5.67 | -2.41% | $5.85 | $6.10 | $5.62 | 16.09M | $5.88 | 10/07 04:00 | |
| KO | $86.17 | -0.39% | $86.60 | $87.29 | $86.16 | 16.07M | $86.48 | 10/07 04:00 | |
| ERY | $8.84 | -0.90% | $9.05 | $9.06 | $8.74 | 15.79M | $8.84 | 10/07 04:00 | |
| PL | $18.57 | +6.97% | $18.12 | $18.81 | $18.01 | 15.72M | $18.43 | 10/07 04:00 | |
| KMI | $32.16 | +2.39% | $31.38 | $32.31 | $31.12 | 15.70M | $32.05 | 10/07 04:00 | |
| PENG | $64.21 | +5.77% | $61.60 | $64.58 | $56.60 | 15.63M | $62.65 | 10/07 04:00 | |
| MMED | $19.64 | -2.58% | $19.79 | $20.00 | $19.40 | 15.51M | $19.63 | 10/07 04:00 | |
| NLY | $18.42 | +0.82% | $18.32 | $18.43 | $18.16 | 15.39M | $18.30 | 10/07 04:00 | |
| RIOT | $18.93 | -2.02% | $19.46 | $19.73 | $18.90 | 15.26M | $19.22 | 10/07 04:00 | |
| PINS | $20.03 | -0.15% | $20.30 | $20.30 | $19.43 | 15.23M | $19.85 | 10/07 04:00 | |
| KEY | $20.14 | -0.20% | $20.30 | $20.35 | $20.01 | 15.12M | $20.17 | 10/07 04:00 | |
| WHLR | $0.91 | -16.51% | $1.16 | $1.35 | $0.84 | 15.09M | $1.33 | 10/07 04:00 | |
| UBER | $69.08 | -0.58% | $69.56 | $69.94 | $68.76 | 15.07M | $69.16 | 10/07 04:00 | |
| UMC | $23.19 | -3.05% | $23.54 | $23.67 | $23.05 | 15.05M | $23.29 | 10/07 04:00 | |
| RGTI | $15.17 | +0.13% | $15.28 | $15.77 | $15.00 | 14.82M | $15.29 | 10/07 04:00 | |
| BBAI | $2.58 | -1.15% | $2.65 | $2.67 | $2.56 | 14.81M | $2.59 | 10/07 04:00 | |
| DKNG | $19.75 | +0.77% | $19.62 | $20.35 | $19.53 | 14.73M | $19.89 | 10/07 04:00 | |
| MUB | $101.02 | -0.10% | $101.07 | $101.18 | $100.74 | 14.68M | $101.02 | 10/07 04:00 | |
| GDX | $88.22 | +0.92% | $87.72 | $88.92 | $86.66 | 14.64M | $87.90 | 10/07 04:00 | |
| EEM | $68.27 | -0.67% | $68.75 | $68.76 | $68.25 | 14.50M | $68.47 | 10/07 04:00 | |
| BZAI | $0.29 | -33.43% | $0.33 | $0.33 | $0.26 | 14.50M | $0.30 | 10/07 04:00 | |
| PBK | $0.25 | +10.22% | $0.22 | $0.25 | $0.21 | 14.42M | $0.24 | 10/07 04:00 | |
| CAG | $13.45 | +1.97% | $13.23 | $13.69 | $13.19 | 14.39M | $13.51 | 10/07 04:00 |