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 |
|---|---|---|---|---|---|---|---|---|---|
| BKU | $42.26 | -1.49% | $42.42 | $42.84 | $41.94 | 1.35M | $42.24 | 10/08 04:00 | |
| CYAB | $0.19 | -4.34% | $0.19 | $0.19 | $0.18 | 1.35M | $0.19 | 10/08 04:00 | |
| TAC | $12.88 | -1.83% | $13.00 | $13.20 | $12.84 | 1.35M | $12.96 | 10/08 04:00 | |
| BXP | $59.42 | -0.62% | $59.44 | $60.08 | $58.56 | 1.35M | $59.34 | 10/08 04:00 | |
| PAGP | $26.21 | -0.11% | $26.29 | $26.44 | $25.89 | 1.35M | $26.11 | 10/08 04:00 | |
| AVLV | $91.87 | -0.51% | $92.01 | $92.11 | $91.58 | 1.34M | $91.89 | 10/08 04:00 | |
| SSNC | $78.70 | +0.91% | $77.91 | $78.97 | $77.52 | 1.34M | $78.59 | 10/08 04:00 | |
| RMCF | $1.02 | +11.33% | $0.93 | $1.29 | $0.78 | 1.34M | $1.00 | 10/08 04:00 | |
| FTHI | $23.88 | -0.25% | $23.91 | $23.91 | $23.84 | 1.34M | $23.87 | 10/08 04:00 | |
| CSTM | $25.42 | -0.31% | $25.22 | $25.59 | $24.93 | 1.34M | $25.32 | 10/08 04:00 | |
| MOD | $189.44 | -0.25% | $185.10 | $189.67 | $181.18 | 1.34M | $185.97 | 10/08 04:00 | |
| VIV | $12.71 | +0.55% | $12.72 | $12.82 | $12.58 | 1.34M | $12.73 | 10/08 04:00 | |
| SYM | $43.31 | -1.90% | $43.27 | $44.20 | $42.39 | 1.34M | $43.36 | 10/08 04:00 | |
| PPC | $28.12 | +0.82% | $27.96 | $28.46 | $27.67 | 1.34M | $28.04 | 10/08 04:00 | |
| OLED | $77.22 | -3.06% | $78.57 | $79.56 | $74.65 | 1.34M | $76.87 | 10/08 04:00 | |
| AVXL | $1.53 | -4.38% | $1.57 | $1.61 | $1.52 | 1.34M | $1.55 | 10/08 04:00 | |
| LYTE | $26.56 | -1.15% | $26.30 | $26.57 | $25.90 | 1.33M | $26.24 | 10/08 04:00 | |
| GYGY | $0.51 | -8.04% | $0.53 | $0.54 | $0.49 | 1.33M | $0.51 | 10/08 04:00 | |
| MFM | $4.84 | -2.02% | $4.93 | $4.93 | $4.83 | 1.33M | $4.87 | 10/08 04:00 | |
| IMSR | $3.65 | -7.12% | $3.78 | $3.82 | $3.60 | 1.33M | $3.67 | 10/08 04:00 | |
| SUPX | $6.85 | -0.72% | $6.90 | $7.17 | $6.35 | 1.33M | $6.70 | 10/08 04:00 | |
| CECO | $71.16 | -5.69% | $74.05 | $74.06 | $69.13 | 1.33M | $70.84 | 10/08 04:00 | |
| ACCV | $15.19 | -7.38% | $16.34 | $16.59 | $15.14 | 1.32M | $15.39 | 10/08 04:00 | |
| RAL | $72.91 | -1.29% | $73.13 | $74.07 | $72.11 | 1.32M | $72.93 | 10/08 04:00 | |
| CQQQ | $44.44 | -1.31% | $44.30 | $44.47 | $44.10 | 1.32M | $44.32 | 10/08 04:00 | |
| ADEA | $24.31 | -1.18% | $24.14 | $24.43 | $23.82 | 1.32M | $24.23 | 10/08 04:00 | |
| CRI | $32.45 | -4.08% | $33.48 | $33.48 | $32.36 | 1.32M | $32.59 | 10/08 04:00 | |
| MYI | $9.47 | -1.76% | $9.56 | $9.60 | $9.42 | 1.32M | $9.47 | 10/08 04:00 | |
| REG | $70.80 | -0.87% | $71.42 | $71.55 | $70.76 | 1.32M | $70.97 | 10/08 04:00 | |
| SLN | $9.82 | -0.10% | $9.77 | $10.14 | $9.60 | 1.32M | $9.95 | 10/08 04:00 | |
| VTEC | $93.69 | -0.57% | $93.64 | $93.98 | $93.56 | 1.32M | $93.72 | 10/08 04:00 | |
| VLTO | $95.73 | -0.75% | $95.95 | $96.70 | $94.43 | 1.32M | $95.46 | 10/08 04:00 | |
| DNLI | $19.16 | -0.62% | $18.95 | $19.43 | $18.89 | 1.31M | $19.20 | 10/08 04:00 | |
| LIND | $35.01 | -2.97% | $35.24 | $35.79 | $34.57 | 1.31M | $35.04 | 10/08 04:00 | |
| MDB | $363.03 | +0.64% | $362.13 | $367.44 | $357.37 | 1.31M | $362.36 | 10/08 04:00 | |
| MTDR | $52.85 | -0.11% | $53.44 | $54.08 | $51.98 | 1.31M | $52.60 | 10/08 04:00 | |
| MNTS | $3.50 | -2.78% | $3.52 | $3.53 | $3.41 | 1.31M | $3.56 | 10/08 04:00 | |
| HSIC | $83.66 | -1.39% | $84.79 | $85.64 | $83.56 | 1.31M | $83.98 | 10/08 04:00 | |
| TREX | $43.82 | -2.32% | $43.97 | $44.08 | $43.06 | 1.31M | $43.69 | 10/08 04:00 | |
| MEI | $15.11 | +0.07% | $14.86 | $16.00 | $13.80 | 1.31M | $14.93 | 10/08 04:00 | |
| CME | $270.27 | +0.03% | $269.81 | $272.39 | $267.87 | 1.31M | $270.04 | 10/08 04:00 | |
| KOD | $91.08 | -1.36% | $91.74 | $94.25 | $89.91 | 1.31M | $91.98 | 10/08 04:00 | |
| RDWU | $5.42 | -6.87% | $5.56 | $5.58 | $5.05 | 1.31M | $5.26 | 10/08 04:00 | |
| EXPE | $258.86 | -0.47% | $254.00 | $260.95 | $254.00 | 1.31M | $258.36 | 10/08 04:00 | |
| HNRG | $13.65 | -7.83% | $14.45 | $14.59 | $13.38 | 1.30M | $13.75 | 10/08 04:00 | |
| MAX | $9.67 | -0.10% | $9.64 | $9.79 | $9.57 | 1.30M | $9.70 | 10/08 04:00 | |
| VTEI | $95.09 | -0.39% | $94.91 | $95.28 | $94.78 | 1.30M | $95.03 | 10/08 04:00 | |
| ELF | $105.03 | +2.18% | $103.30 | $106.97 | $103.04 | 1.30M | $105.39 | 10/08 04:00 | |
| ZROZ | $52.77 | -0.42% | $52.00 | $52.98 | $51.97 | 1.30M | $52.48 | 10/08 04:00 | |
| VYMI | $100.23 | -1.11% | $100.15 | $100.36 | $99.90 | 1.30M | $100.16 | 10/08 04:00 |