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 12579 个
| 标的 | 收盘 | 涨跌 | 开盘 | 最高 | 最低 | 成交量 | VWAP | 更新时间 | 7d走势 |
|---|---|---|---|---|---|---|---|---|---|
| IEF | $89.13 | +0.23% | $89.07 | $89.28 | $88.99 | 12.13M | $89.15 | 10/07 04:00 | |
| SID | $1.23 | -0.81% | $1.29 | $1.30 | $1.22 | 12.12M | $1.25 | 10/07 04:00 | |
| CIRC | $0.50 | -7.86% | $0.60 | $0.71 | $0.43 | 12.11M | $0.58 | 10/07 04:00 | |
| CLF | $12.25 | +0.41% | $12.88 | $12.88 | $12.13 | 12.08M | $12.33 | 10/07 04:00 | |
| XLP | $81.80 | +0.94% | $81.07 | $82.03 | $81.03 | 12.02M | $81.68 | 10/07 04:00 | |
| PRME | $3.50 | +9.03% | $3.56 | $3.72 | $3.26 | 12.02M | $3.50 | 10/07 04:00 | |
| FTCA | $6.84 | -0.15% | $6.89 | $6.89 | $6.83 | 12.02M | $6.85 | 10/07 04:00 | |
| SLV | $55.45 | +0.58% | $55.30 | $55.86 | $54.86 | 12.01M | $55.31 | 10/07 04:00 | |
| RSP | $212.33 | +0.57% | $211.81 | $212.93 | $211.54 | 12.00M | $212.35 | 10/07 04:00 | |
| NVTS | $11.97 | -3.00% | $12.52 | $12.75 | $11.96 | 11.98M | $12.27 | 10/07 04:00 | |
| FRMI | $4.23 | +4.19% | $4.14 | $4.25 | $4.10 | 11.97M | $4.17 | 10/07 04:00 | |
| LUNR | $15.06 | +5.39% | $14.60 | $15.31 | $14.56 | 11.97M | $14.94 | 10/07 04:00 | |
| ORBS | $1.06 | -1.85% | $1.10 | $1.11 | $1.02 | 11.95M | $1.06 | 10/07 04:00 | |
| SPTL | $23.70 | +0.25% | $23.68 | $23.78 | $23.65 | 11.86M | $23.72 | 10/07 04:00 | |
| INTR | $7.03 | +7.16% | $6.82 | $7.14 | $6.68 | 11.81M | $6.96 | 10/07 04:00 | |
| VRRM | $2.82 | -1.74% | $2.89 | $2.90 | $2.77 | 11.72M | $2.84 | 10/07 04:00 | |
| CNH | $13.27 | -0.23% | $13.35 | $13.59 | $13.21 | 11.72M | $13.36 | 10/07 04:00 | |
| MPT | $3.30 | -0.30% | $3.31 | $3.34 | $3.24 | 11.71M | $3.28 | 10/07 04:00 | |
| LYG | $5.56 | +1.83% | $5.56 | $5.60 | $5.56 | 11.44M | $5.58 | 10/07 04:00 | |
| AVTR | $15.43 | -2.40% | $15.95 | $16.38 | $15.42 | 11.39M | $15.61 | 10/07 04:00 | |
| VFC | $14.45 | +1.26% | $14.34 | $14.61 | $14.00 | 11.38M | $14.42 | 10/07 04:00 | |
| GENI | $6.22 | +3.84% | $6.27 | $6.40 | $6.10 | 11.37M | $6.27 | 10/07 04:00 | |
| WDCX | $13.88 | -13.41% | $14.99 | $15.21 | $13.55 | 11.24M | $14.17 | 10/07 04:00 | |
| XE | $15.45 | +7.22% | $14.80 | $16.42 | $14.80 | 11.19M | $15.53 | 10/07 04:00 | |
| ONON | $33.13 | +3.92% | $31.98 | $33.17 | $31.70 | 11.16M | $32.82 | 10/07 04:00 | |
| GNS | $0.15 | -6.25% | $0.16 | $0.16 | $0.15 | 11.14M | $0.16 | 10/07 04:00 | |
| STNE | $11.62 | +0.69% | $11.67 | $11.96 | $11.35 | 11.10M | $11.68 | 10/07 04:00 | |
| SLB | $50.00 | -0.56% | $49.64 | $50.61 | $49.45 | 11.09M | $50.05 | 10/07 04:00 | |
| CVS | $86.43 | -0.67% | $86.80 | $87.08 | $85.53 | 11.04M | $86.18 | 10/07 04:00 | |
| NAUT | $1.77 | -5.35% | $1.89 | $2.09 | $1.73 | 11.02M | $1.88 | 10/07 04:00 | |
| CLSK | $12.29 | -1.52% | $12.49 | $12.67 | $12.16 | 10.90M | $12.37 | 10/07 04:00 | |
| KVUE | $17.59 | +1.15% | $17.46 | $17.65 | $17.41 | 10.87M | $17.54 | 10/07 04:00 | |
| CPRT | $26.82 | -3.00% | $27.51 | $27.66 | $26.64 | 10.82M | $26.94 | 10/07 04:00 | |
| RBLX | $45.56 | +2.20% | $44.36 | $45.90 | $43.57 | 10.82M | $45.43 | 10/07 04:00 | |
| ALHC | $8.37 | -1.53% | $8.44 | $8.74 | $8.18 | 10.76M | $8.38 | 10/07 04:00 | |
| TSCO | $32.29 | +2.77% | $31.40 | $32.62 | $31.22 | 10.70M | $32.18 | 10/07 04:00 | |
| THRM | $31.00 | -3.82% | $32.23 | $33.32 | $30.94 | 10.64M | $31.38 | 10/07 04:00 | |
| NVDL | $40.17 | +0.01% | $41.14 | $41.59 | $40.09 | 10.62M | $40.87 | 10/07 04:00 | |
| NTSK | $19.64 | +6.62% | $18.83 | $20.39 | $18.78 | 10.59M | $19.64 | 10/07 04:00 | |
| ABT | $98.16 | -1.94% | $100.56 | $100.95 | $97.94 | 10.58M | $98.53 | 10/07 04:00 | |
| KRE | $70.07 | -0.45% | $70.50 | $71.00 | $69.91 | 10.56M | $70.38 | 10/07 04:00 | |
| EFA | $104.22 | +0.18% | $104.49 | $104.70 | $104.21 | 10.49M | $104.35 | 10/07 04:00 | |
| GIS | $32.18 | +1.58% | $31.85 | $32.36 | $31.70 | 10.45M | $32.11 | 10/07 04:00 | |
| SAN | $14.01 | +0.79% | $14.03 | $14.09 | $14.00 | 10.24M | $14.04 | 10/07 04:00 | |
| HDB | $22.42 | +1.40% | $22.33 | $22.60 | $22.21 | 10.23M | $22.47 | 10/07 04:00 | |
| VEA | $71.11 | -0.03% | $71.34 | $71.48 | $71.11 | 10.22M | $71.27 | 10/07 04:00 | |
| ALEC | $1.81 | -9.05% | $2.08 | $2.23 | $1.75 | 10.18M | $1.93 | 10/07 04:00 | |
| PCVX | $66.70 | -9.65% | $73.35 | $73.40 | $63.90 | 10.16M | $66.14 | 10/07 04:00 | |
| PURR | $12.50 | -3.25% | $12.83 | $12.96 | $12.34 | 10.07M | $12.63 | 10/07 04:00 | |
| PEP | $125.71 | +0.05% | $125.66 | $127.21 | $124.63 | 10.03M | $125.88 | 10/07 04:00 |