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 |
|---|---|---|---|---|---|---|---|---|---|
| MSGE | $82.00 | +2.51% | $79.63 | $82.24 | $79.06 | 1.07M | $81.76 | 10/08 04:00 | |
| FLYW | $18.15 | -0.36% | $17.72 | $18.37 | $17.72 | 1.07M | $18.19 | 10/08 04:00 | |
| RMBS | $111.48 | -2.29% | $110.94 | $112.27 | $109.25 | 1.07M | $111.28 | 10/08 04:00 | |
| ECX | $0.85 | +1.09% | $0.82 | $0.86 | $0.81 | 1.07M | $0.85 | 10/08 04:00 | |
| HUBS | $220.27 | +1.46% | $216.61 | $222.29 | $214.02 | 1.07M | $219.32 | 10/08 04:00 | |
| CGAU | $21.15 | -2.49% | $21.02 | $21.34 | $20.68 | 1.07M | $21.11 | 10/08 04:00 | |
| ATEN | $28.51 | -0.24% | $28.15 | $28.84 | $27.99 | 1.07M | $28.48 | 10/08 04:00 | |
| SAIQ | $3.89 | -24.61% | $4.22 | $4.42 | $3.39 | 1.07M | $4.04 | 10/08 04:00 | |
| ANGL | $27.64 | -0.25% | $27.59 | $27.67 | $27.56 | 1.07M | $27.61 | 10/08 04:00 | |
| BIPC | $37.64 | -0.21% | $37.54 | $37.77 | $37.00 | 1.07M | $37.58 | 10/08 04:00 | |
| PFLT | $6.66 | -1.04% | $6.70 | $6.75 | $6.58 | 1.07M | $6.62 | 10/08 04:00 | |
| RSPT | $68.77 | -0.75% | $68.60 | $68.89 | $68.28 | 1.06M | $68.67 | 10/08 04:00 | |
| ALNY | $224.41 | +0.21% | $224.39 | $230.42 | $222.46 | 1.06M | $225.97 | 10/08 04:00 | |
| NUE | $246.44 | -1.84% | $247.86 | $250.36 | $246.27 | 1.06M | $247.69 | 10/08 04:00 | |
| CUZ | $27.53 | -0.47% | $27.34 | $27.65 | $27.13 | 1.06M | $27.51 | 10/08 04:00 | |
| COR | $317.25 | +0.28% | $317.30 | $322.41 | $315.15 | 1.06M | $318.24 | 10/08 04:00 | |
| FORM | $139.80 | -1.06% | $137.27 | $142.40 | $135.69 | 1.06M | $139.59 | 10/08 04:00 | |
| PWR | $701.07 | -2.57% | $706.50 | $710.98 | $684.37 | 1.06M | $697.68 | 10/08 04:00 | |
| INN | $5.97 | -0.33% | $5.93 | $6.09 | $5.92 | 1.06M | $5.99 | 10/08 04:00 | |
| DFGR | $26.73 | -1.22% | $26.99 | $26.99 | $26.72 | 1.06M | $26.81 | 10/08 04:00 | |
| FCF | $19.86 | -1.00% | $19.93 | $19.97 | $19.76 | 1.05M | $19.86 | 10/08 04:00 | |
| DC | $5.61 | -4.59% | $5.70 | $5.73 | $5.59 | 1.05M | $5.65 | 10/08 04:00 | |
| CB | $334.70 | +0.15% | $334.32 | $337.30 | $333.58 | 1.05M | $335.54 | 10/08 04:00 | |
| HODO | $0.13 | -3.56% | $0.13 | $0.13 | $0.11 | 1.05M | $0.12 | 10/08 04:00 | |
| WING | $116.68 | +3.99% | $113.06 | $117.76 | $112.70 | 1.05M | $116.24 | 10/08 04:00 | |
| BILL | $44.00 | +0.09% | $43.89 | $44.60 | $43.65 | 1.05M | $44.12 | 10/08 04:00 | |
| SNN | $26.89 | +0.07% | $27.05 | $27.14 | $26.84 | 1.05M | $26.96 | 10/08 04:00 | |
| XXI | $6.39 | -2.14% | $6.32 | $6.42 | $6.25 | 1.05M | $6.35 | 10/08 04:00 | |
| CBIO | $13.49 | -0.59% | $13.47 | $14.20 | $13.27 | 1.05M | $13.67 | 10/08 04:00 | |
| GPCR | $26.68 | -2.88% | $27.14 | $28.05 | $26.38 | 1.05M | $27.12 | 10/08 04:00 | |
| NWBI | $14.72 | -1.41% | $14.88 | $14.88 | $14.62 | 1.05M | $14.72 | 10/08 04:00 | |
| XHR | $17.87 | -1.05% | $17.98 | $18.17 | $17.82 | 1.05M | $17.92 | 10/08 04:00 | |
| ALV | $110.52 | -2.24% | $112.38 | $112.49 | $109.88 | 1.05M | $110.65 | 10/08 04:00 | |
| HSLV | $4.80 | -7.34% | $5.04 | $5.04 | $4.77 | 1.05M | $4.85 | 10/08 04:00 | |
| SKM | $35.57 | -2.41% | $35.92 | $36.00 | $35.20 | 1.05M | $35.53 | 10/08 04:00 | |
| SBIT | $30.50 | +5.17% | $30.55 | $30.97 | $30.35 | 1.04M | $30.61 | 10/08 04:00 | |
| NEOV | $2.79 | -2.11% | $2.73 | $2.83 | $2.69 | 1.04M | $2.75 | 10/08 04:00 | |
| FCPT | $21.03 | -1.27% | $21.37 | $21.37 | $21.02 | 1.04M | $21.10 | 10/08 04:00 | |
| SMG | $49.40 | -2.22% | $50.29 | $50.29 | $48.70 | 1.04M | $49.33 | 10/08 04:00 | |
| AAPU | $45.04 | +1.62% | $45.20 | $45.62 | $44.06 | 1.04M | $44.85 | 10/08 04:00 | |
| IBTJ | $21.23 | +0.05% | $21.20 | $21.33 | $21.19 | 1.04M | $21.24 | 10/08 04:00 | |
| FULC | $3.67 | -0.54% | $3.70 | $3.72 | $3.67 | 1.04M | $3.69 | 10/08 04:00 | |
| PTCT | $63.23 | -0.74% | $63.19 | $64.04 | $62.84 | 1.04M | $63.41 | 10/08 04:00 | |
| CGBL | $37.12 | -0.40% | $37.04 | $37.16 | $36.96 | 1.04M | $37.09 | 10/08 04:00 | |
| HAWK | $14.08 | -2.02% | $14.28 | $14.28 | $13.83 | 1.04M | $13.99 | 10/08 04:00 | |
| SHYM | $21.21 | -0.38% | $21.21 | $21.35 | $21.16 | 1.04M | $21.21 | 10/08 04:00 | |
| KEYS | $381.42 | -1.70% | $380.78 | $385.97 | $375.00 | 1.04M | $380.80 | 10/08 04:00 | |
| BYND | $7.66 | -4.13% | $7.95 | $7.95 | $7.56 | 1.04M | $7.68 | 10/08 04:00 | |
| FTMN | $8.14 | -0.79% | $8.09 | $8.21 | $8.09 | 1.04M | $8.15 | 10/08 04:00 | |
| JMTG | $48.12 | -0.06% | $47.94 | $48.20 | $47.94 | 1.04M | $48.11 | 10/08 04:00 |