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 |
|---|---|---|---|---|---|---|---|---|---|
| FUBO | $9.25 | +4.76% | $8.79 | $9.31 | $8.71 | 1.00M | $9.09 | 10/08 04:00 | |
| DBA | $28.49 | -1.25% | $28.68 | $28.68 | $28.44 | 1.00M | $28.54 | 10/08 04:00 | |
| DFSD | $46.65 | +0.09% | $46.55 | $46.67 | $46.53 | 1.00M | $46.64 | 10/08 04:00 | |
| TKO | $178.64 | +1.24% | $176.00 | $178.99 | $173.70 | 1.00M | $177.85 | 10/08 04:00 | |
| ORI | $37.71 | -0.79% | $37.87 | $38.09 | $37.71 | 999.0K | $37.85 | 10/08 04:00 | |
| HCA | $439.17 | +1.61% | $431.76 | $442.59 | $427.59 | 999.0K | $439.16 | 10/08 04:00 | |
| LGN | $53.35 | -5.31% | $54.52 | $54.95 | $52.04 | 997.9K | $53.05 | 10/08 04:00 | |
| PSN | $42.02 | -0.19% | $41.57 | $42.20 | $40.52 | 995.6K | $41.61 | 10/08 04:00 | |
| UCB | $33.26 | -1.36% | $33.34 | $33.46 | $32.99 | 994.7K | $33.22 | 10/08 04:00 | |
| EMBC | $5.91 | -0.67% | $5.86 | $6.16 | $5.86 | 994.1K | $6.02 | 10/08 04:00 | |
| VYM | $157.45 | -0.58% | $157.63 | $157.87 | $157.07 | 994.0K | $157.50 | 10/08 04:00 | |
| PBLS | $28.82 | -0.14% | $28.78 | $30.36 | $27.56 | 994.0K | $28.87 | 10/08 04:00 | |
| LXP | $60.96 | +0.02% | $60.96 | $61.02 | $60.95 | 993.9K | $60.96 | 10/08 04:00 | |
| GRAL | $132.90 | -3.19% | $134.00 | $139.00 | $130.56 | 993.2K | $133.51 | 10/08 04:00 | |
| PECO | $37.05 | -1.31% | $37.47 | $37.94 | $36.98 | 993.2K | $37.10 | 10/08 04:00 | |
| CCEP | $100.86 | -0.84% | $102.12 | $102.50 | $100.46 | 989.9K | $101.15 | 10/08 04:00 | |
| MLYS | $22.09 | +0.64% | $21.78 | $22.44 | $21.49 | 989.1K | $22.17 | 10/08 04:00 | |
| FIVE | $204.24 | -2.71% | $209.92 | $211.99 | $201.68 | 986.7K | $204.87 | 10/08 04:00 | |
| SURG | $0.15 | -0.60% | $0.15 | $0.15 | $0.15 | 985.8K | $0.15 | 10/08 04:00 | |
| REYN | $21.92 | -1.79% | $22.29 | $22.39 | $21.89 | 985.3K | $22.02 | 10/08 04:00 | |
| SHM | $46.60 | -0.21% | $46.62 | $46.75 | $46.54 | 984.7K | $46.59 | 10/08 04:00 | |
| CWVX | $15.58 | -6.87% | $16.21 | $16.24 | $15.22 | 984.3K | $15.67 | 10/08 04:00 | |
| BTGO | $7.26 | +0.97% | $7.00 | $7.27 | $6.81 | 984.2K | $7.12 | 10/08 04:00 | |
| RLI | $55.54 | -0.89% | $55.99 | $56.37 | $55.52 | 984.2K | $55.93 | 10/08 04:00 | |
| TAN | $43.53 | -1.96% | $43.42 | $43.58 | $43.02 | 983.9K | $43.23 | 10/08 04:00 | |
| BTCS | $1.34 | -8.22% | $1.40 | $1.41 | $1.32 | 983.9K | $1.35 | 10/08 04:00 | |
| SMBS | $23.94 | -0.13% | $23.80 | $24.00 | $23.80 | 982.2K | $23.94 | 10/08 04:00 | |
| SOLV | $85.88 | -1.33% | $85.62 | $87.25 | $85.30 | 981.2K | $86.05 | 10/08 04:00 | |
| DPRO | $4.70 | -6.00% | $4.96 | $5.00 | $4.69 | 980.1K | $4.76 | 10/08 04:00 | |
| ZWS | $46.48 | -2.86% | $47.86 | $47.86 | $46.11 | 980.1K | $46.48 | 10/08 04:00 | |
| DLLL | $37.49 | +1.68% | $35.69 | $38.20 | $35.03 | 980.0K | $37.22 | 10/08 04:00 | |
| PNTG | $39.62 | -0.84% | $39.95 | $40.49 | $39.13 | 980.0K | $39.76 | 10/08 04:00 | |
| LHX | $233.63 | -1.79% | $237.17 | $238.67 | $233.01 | 979.0K | $234.46 | 10/08 04:00 | |
| CODI | $10.96 | -0.54% | $10.86 | $11.03 | $10.78 | 978.8K | $10.95 | 10/08 04:00 | |
| FJET | $1.61 | -1.23% | $1.59 | $1.63 | $1.52 | 978.5K | $1.57 | 10/08 04:00 | |
| GXO | $45.99 | -0.88% | $45.91 | $46.17 | $45.21 | 978.4K | $45.83 | 10/08 04:00 | |
| PZZA | $19.36 | -1.12% | $19.50 | $19.60 | $19.26 | 978.2K | $19.41 | 10/08 04:00 | |
| SON | $47.74 | -0.58% | $47.72 | $48.21 | $47.38 | 978.2K | $47.79 | 10/08 04:00 | |
| SPT | $10.56 | +4.24% | $10.08 | $10.69 | $10.03 | 978.2K | $10.49 | 10/08 04:00 | |
| PSA | $281.99 | -1.35% | $285.85 | $285.85 | $281.70 | 975.7K | $283.34 | 10/08 04:00 | |
| CALX | $35.54 | +0.71% | $35.13 | $36.06 | $34.63 | 975.6K | $35.48 | 10/08 04:00 | |
| AEBI | $10.95 | -3.27% | $11.15 | $11.15 | $10.46 | 975.5K | $10.80 | 10/08 04:00 | |
| CNI | $115.75 | -2.25% | $117.89 | $118.41 | $115.56 | 975.2K | $116.14 | 10/08 04:00 | |
| BIRK | $33.17 | -2.44% | $33.50 | $33.69 | $33.00 | 974.6K | $33.24 | 10/08 04:00 | |
| GDXY | $9.81 | -2.19% | $9.80 | $9.89 | $9.68 | 974.2K | $9.79 | 10/08 04:00 | |
| FRT | $105.11 | -1.03% | $105.89 | $106.18 | $104.82 | 974.1K | $105.46 | 10/08 04:00 | |
| UCTT | $71.42 | -2.48% | $70.87 | $72.15 | $70.28 | 974.0K | $71.37 | 10/08 04:00 | |
| AYA | $26.14 | -4.98% | $26.60 | $26.71 | $25.56 | 973.9K | $26.26 | 10/08 04:00 | |
| EMAT | $1.75 | -8.85% | $1.86 | $1.90 | $1.72 | 973.7K | $1.79 | 10/08 04:00 | |
| TAFM | $23.79 | -0.63% | $23.81 | $23.89 | $23.75 | 971.9K | $23.84 | 10/08 04:00 |