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 |
|---|---|---|---|---|---|---|---|---|---|
| AGEN | $7.57 | +1.07% | $7.28 | $7.62 | $7.27 | 1.16M | $7.49 | 10/08 04:00 | |
| BURL | $272.56 | -1.40% | $274.99 | $277.40 | $270.67 | 1.15M | $272.59 | 10/08 04:00 | |
| CWEN | $30.29 | -1.43% | $30.32 | $30.44 | $30.01 | 1.15M | $30.24 | 10/08 04:00 | |
| FMDE | $40.92 | -1.25% | $41.13 | $41.20 | $40.82 | 1.15M | $40.94 | 10/08 04:00 | |
| WLK | $61.52 | -2.95% | $62.83 | $63.18 | $59.84 | 1.15M | $61.08 | 10/08 04:00 | |
| SCI | $76.86 | -0.57% | $77.21 | $78.23 | $76.51 | 1.15M | $76.95 | 10/08 04:00 | |
| MLI | $60.22 | -4.61% | $62.11 | $62.13 | $60.00 | 1.15M | $60.36 | 10/08 04:00 | |
| IWD | $250.78 | -0.38% | $250.88 | $251.31 | $249.98 | 1.15M | $250.78 | 10/08 04:00 | |
| LAZ | $35.82 | -1.49% | $35.53 | $35.93 | $34.76 | 1.15M | $35.51 | 10/08 04:00 | |
| PRCT | $17.91 | +2.28% | $17.63 | $18.46 | $17.63 | 1.15M | $18.10 | 10/08 04:00 | |
| ALMR | $27.77 | -13.92% | $31.65 | $32.02 | $27.76 | 1.15M | $29.24 | 10/08 04:00 | |
| EVC | $6.78 | +1.19% | $6.65 | $6.92 | $6.64 | 1.15M | $6.79 | 10/08 04:00 | |
| J | $136.35 | -2.07% | $138.24 | $138.96 | $134.64 | 1.15M | $136.21 | 10/08 04:00 | |
| TOPT | $35.78 | +0.34% | $35.60 | $35.80 | $35.49 | 1.15M | $35.73 | 10/08 04:00 | |
| RBBN | $1.84 | +3.95% | $1.74 | $1.87 | $1.73 | 1.15M | $1.81 | 10/08 04:00 | |
| RNW | $6.89 | +0.29% | $6.86 | $6.90 | $6.86 | 1.15M | $6.88 | 10/08 04:00 | |
| ECL | $278.10 | -0.97% | $279.02 | $280.08 | $277.31 | 1.15M | $278.46 | 10/08 04:00 | |
| USMV | $99.49 | -0.28% | $99.61 | $99.88 | $99.46 | 1.15M | $99.63 | 10/08 04:00 | |
| NBIX | $143.47 | -1.40% | $145.33 | $145.88 | $143.21 | 1.14M | $144.16 | 10/08 04:00 | |
| PFXF | $17.69 | -0.34% | $17.60 | $17.73 | $17.60 | 1.14M | $17.66 | 10/08 04:00 | |
| IBTH | $22.29 | +0.07% | $22.27 | $22.31 | $22.27 | 1.14M | $22.28 | 10/08 04:00 | |
| UCON | $23.82 | -0.04% | $23.73 | $23.83 | $23.68 | 1.14M | $23.79 | 10/08 04:00 | |
| MREO | $0.35 | +0.77% | $0.36 | $0.37 | $0.35 | 1.14M | $0.36 | 10/08 04:00 | |
| ZGN | $12.19 | -2.48% | $12.32 | $12.51 | $12.05 | 1.14M | $12.27 | 10/08 04:00 | |
| SVC | $6.38 | -1.69% | $6.42 | $6.52 | $6.30 | 1.14M | $6.38 | 10/08 04:00 | |
| OSS | $7.95 | -4.68% | $8.09 | $8.15 | $7.79 | 1.14M | $7.94 | 10/08 04:00 | |
| CARS | $9.54 | +0.95% | $9.39 | $9.57 | $9.10 | 1.14M | $9.40 | 10/08 04:00 | |
| YINN | $23.56 | -2.97% | $23.65 | $23.71 | $23.34 | 1.14M | $23.53 | 10/08 04:00 | |
| MGA | $65.03 | -0.96% | $65.24 | $65.66 | $64.22 | 1.13M | $64.82 | 10/08 04:00 | |
| NIQ | $16.99 | -1.51% | $17.25 | $17.35 | $16.95 | 1.13M | $17.07 | 10/08 04:00 | |
| SFNC | $22.21 | -1.68% | $22.49 | $22.49 | $22.06 | 1.13M | $22.19 | 10/08 04:00 | |
| MARO | $3.56 | -5.32% | $3.66 | $3.70 | $3.50 | 1.13M | $3.57 | 10/08 04:00 | |
| IMVT | $32.04 | -0.22% | $31.72 | $32.75 | $31.58 | 1.13M | $32.25 | 10/08 04:00 | |
| ZION | $61.92 | -1.48% | $62.06 | $62.25 | $61.37 | 1.13M | $61.83 | 10/08 04:00 | |
| NVDY | $13.01 | -0.31% | $12.98 | $13.05 | $12.96 | 1.13M | $13.00 | 10/08 04:00 | |
| HCSG | $20.79 | -1.61% | $21.13 | $21.41 | $20.75 | 1.13M | $20.89 | 10/08 04:00 | |
| PAX | $11.11 | -0.80% | $11.06 | $11.20 | $10.96 | 1.13M | $11.11 | 10/08 04:00 | |
| RMD | $225.98 | +2.40% | $222.27 | $228.75 | $221.83 | 1.13M | $226.33 | 10/08 04:00 | |
| NCT | $1.52 | +1.33% | $1.37 | $1.54 | $1.25 | 1.13M | $1.49 | 10/08 04:00 | |
| GOVZ | $30.37 | -0.33% | $29.90 | $30.46 | $29.88 | 1.13M | $30.27 | 10/08 04:00 | |
| CMBT | $19.95 | +1.37% | $19.77 | $20.29 | $19.77 | 1.13M | $20.07 | 10/08 04:00 | |
| OPLN | $34.79 | -0.49% | $34.80 | $35.16 | $34.50 | 1.12M | $34.81 | 10/08 04:00 | |
| PFFD | $17.48 | -0.51% | $17.50 | $17.53 | $17.41 | 1.12M | $17.47 | 10/08 04:00 | |
| ATYR | $0.28 | -1.80% | $0.28 | $0.29 | $0.27 | 1.12M | $0.28 | 10/08 04:00 | |
| ITA | $203.60 | -2.24% | $206.49 | $206.49 | $203.12 | 1.12M | $204.12 | 10/08 04:00 | |
| GORO | $3.28 | -2.67% | $3.27 | $3.33 | $3.16 | 1.12M | $3.26 | 10/08 04:00 | |
| VEEV | $282.50 | -0.35% | $284.23 | $286.98 | $279.80 | 1.12M | $283.14 | 10/08 04:00 | |
| FALN | $25.87 | -0.12% | $25.82 | $25.88 | $25.78 | 1.12M | $25.84 | 10/08 04:00 | |
| PEGA | $34.35 | -0.72% | $34.56 | $34.88 | $34.08 | 1.12M | $34.44 | 10/08 04:00 | |
| PDO | $11.85 | -1.90% | $11.98 | $11.99 | $11.83 | 1.12M | $11.90 | 10/08 04:00 |