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 |
|---|---|---|---|---|---|---|---|---|---|
| BIIB | $222.15 | -0.33% | $222.93 | $228.00 | $221.40 | 1.30M | $224.19 | 10/08 04:00 | |
| SPRY | $4.36 | +1.51% | $4.24 | $4.40 | $4.20 | 1.30M | $4.32 | 10/08 04:00 | |
| ZG | $27.97 | -1.38% | $27.98 | $28.28 | $27.56 | 1.30M | $27.88 | 10/08 04:00 | |
| VCRB | $73.40 | -0.01% | $73.16 | $73.47 | $73.09 | 1.30M | $73.37 | 10/08 04:00 | |
| DGRO | $76.33 | -0.29% | $76.39 | $76.49 | $76.18 | 1.30M | $76.37 | 10/08 04:00 | |
| AVAT | $1.66 | -19.81% | $1.90 | $1.93 | $1.66 | 1.29M | $1.80 | 10/08 04:00 | |
| CON | $36.40 | 0.00% | $36.41 | $36.72 | $36.30 | 1.29M | $36.46 | 10/08 04:00 | |
| MTZ | $223.37 | -2.16% | $223.00 | $224.08 | $216.01 | 1.29M | $221.31 | 10/08 04:00 | |
| MGK | $94.92 | -0.20% | $94.68 | $95.00 | $94.34 | 1.29M | $94.73 | 10/08 04:00 | |
| RYAM | $6.79 | 0.00% | $6.70 | $6.81 | $6.57 | 1.29M | $6.70 | 10/08 04:00 | |
| GPGI | $12.80 | -2.81% | $13.00 | $13.00 | $12.32 | 1.29M | $12.64 | 10/08 04:00 | |
| ENOV | $17.61 | -3.24% | $18.03 | $18.13 | $17.53 | 1.29M | $17.68 | 10/08 04:00 | |
| SN | $185.19 | +0.25% | $183.00 | $185.97 | $181.96 | 1.29M | $184.90 | 10/08 04:00 | |
| ALDX | $0.96 | +4.66% | $0.91 | $0.97 | $0.88 | 1.29M | $0.95 | 10/08 04:00 | |
| HIMX | $14.09 | -5.12% | $14.58 | $14.58 | $13.83 | 1.29M | $14.11 | 10/08 04:00 | |
| AFL | $112.74 | -0.78% | $113.23 | $113.73 | $112.51 | 1.29M | $112.81 | 10/08 04:00 | |
| OTEX | $23.14 | +1.89% | $22.73 | $23.39 | $22.61 | 1.29M | $23.11 | 10/08 04:00 | |
| GD | $326.63 | -1.42% | $330.24 | $331.68 | $325.01 | 1.29M | $326.97 | 10/08 04:00 | |
| CATX | $2.46 | +4.24% | $2.37 | $2.51 | $2.32 | 1.29M | $2.44 | 10/08 04:00 | |
| PUK | $23.54 | -4.31% | $23.58 | $23.60 | $23.31 | 1.29M | $23.48 | 10/08 04:00 | |
| CHPT | $8.22 | -5.19% | $8.50 | $8.54 | $8.18 | 1.29M | $8.30 | 10/08 04:00 | |
| RSG | $216.18 | +0.67% | $216.05 | $218.45 | $215.37 | 1.28M | $216.79 | 10/08 04:00 | |
| LX | $0.71 | +2.91% | $0.70 | $0.74 | $0.69 | 1.28M | $0.72 | 10/08 04:00 | |
| IBTK | $18.99 | +0.08% | $18.94 | $19.02 | $18.93 | 1.28M | $18.99 | 10/08 04:00 | |
| GSM | $4.32 | -0.46% | $4.27 | $4.34 | $4.22 | 1.28M | $4.29 | 10/08 04:00 | |
| SPHQ | $85.21 | -0.46% | $84.90 | $85.41 | $84.82 | 1.28M | $85.18 | 10/08 04:00 | |
| SHLD | $58.74 | -2.20% | $59.52 | $59.52 | $58.48 | 1.28M | $58.79 | 10/08 04:00 | |
| INGM | $27.65 | -1.85% | $27.86 | $28.00 | $27.49 | 1.28M | $27.72 | 10/08 04:00 | |
| INCY | $113.44 | +0.63% | $112.82 | $115.49 | $112.46 | 1.27M | $113.87 | 10/08 04:00 | |
| SLI | $1.65 | -4.62% | $1.70 | $1.71 | $1.65 | 1.27M | $1.67 | 10/08 04:00 | |
| DUST | $42.04 | +6.32% | $42.16 | $43.00 | $41.20 | 1.27M | $42.01 | 10/08 04:00 | |
| MAR | $356.50 | -1.32% | $359.23 | $361.78 | $355.70 | 1.27M | $357.85 | 10/08 04:00 | |
| IREG | $6.73 | -12.37% | $7.32 | $7.38 | $6.60 | 1.27M | $6.92 | 10/08 04:00 | |
| VNO | $33.78 | +0.78% | $33.37 | $33.99 | $33.05 | 1.26M | $33.68 | 10/08 04:00 | |
| PFGC | $93.48 | -0.32% | $93.14 | $94.38 | $92.75 | 1.26M | $93.68 | 10/08 04:00 | |
| PFG | $108.73 | -0.88% | $109.03 | $109.78 | $108.61 | 1.26M | $108.93 | 10/08 04:00 | |
| COGT | $30.14 | -0.79% | $30.05 | $30.43 | $29.88 | 1.26M | $30.16 | 10/08 04:00 | |
| EWG | $40.91 | -1.40% | $40.77 | $40.98 | $40.56 | 1.26M | $40.76 | 10/08 04:00 | |
| OMDA | $20.89 | +0.77% | $20.70 | $21.40 | $20.65 | 1.26M | $20.96 | 10/08 04:00 | |
| SNDL | $1.25 | +1.63% | $1.22 | $1.26 | $1.21 | 1.26M | $1.23 | 10/08 04:00 | |
| DK | $75.46 | -0.28% | $76.14 | $77.23 | $74.69 | 1.26M | $75.50 | 10/08 04:00 | |
| CSIQ | $11.25 | -2.51% | $11.16 | $11.28 | $11.01 | 1.26M | $11.14 | 10/08 04:00 | |
| MAA | $114.21 | -2.38% | $117.25 | $117.25 | $114.19 | 1.26M | $114.75 | 10/08 04:00 | |
| CGC | $0.88 | -1.59% | $0.89 | $0.89 | $0.86 | 1.25M | $0.88 | 10/08 04:00 | |
| AER | $142.56 | -2.54% | $144.20 | $145.78 | $141.87 | 1.25M | $142.87 | 10/08 04:00 | |
| TRIN | $17.08 | -1.73% | $17.28 | $17.31 | $16.91 | 1.25M | $17.07 | 10/08 04:00 | |
| CMI | $517.32 | -3.36% | $526.67 | $526.67 | $512.48 | 1.25M | $517.58 | 10/08 04:00 | |
| COCO | $50.65 | -7.03% | $54.02 | $54.42 | $50.46 | 1.25M | $51.39 | 10/08 04:00 | |
| ASML | $1,804.96 | -1.59% | $1,788.92 | $1,811.71 | $1,785.74 | 1.25M | $1,801.67 | 10/08 04:00 | |
| BNC | $5.55 | -5.13% | $5.66 | $5.68 | $5.50 | 1.25M | $5.56 | 10/08 04:00 |