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 |
|---|---|---|---|---|---|---|---|---|---|
| VXX | $16.75 | -2.62% | $17.00 | $17.14 | $16.74 | 10.01M | $16.89 | 10/07 04:00 | |
| VCIT | $78.24 | +0.32% | $78.16 | $78.34 | $78.11 | 9.99M | $78.24 | 10/07 04:00 | |
| HPQ | $31.73 | +0.83% | $31.45 | $32.68 | $31.45 | 9.95M | $32.00 | 10/07 04:00 | |
| KAPA | $1.15 | -25.81% | $1.59 | $2.16 | $1.06 | 9.94M | $1.62 | 10/07 04:00 | |
| EWY | $186.40 | -2.64% | $190.21 | $190.39 | $186.34 | 9.94M | $188.06 | 10/07 04:00 | |
| BMY | $59.59 | +1.33% | $58.94 | $59.60 | $58.64 | 9.89M | $59.33 | 10/07 04:00 | |
| UAA | $4.88 | +3.83% | $4.74 | $4.89 | $4.72 | 9.88M | $4.82 | 10/07 04:00 | |
| MAT | $15.93 | -0.75% | $15.95 | $16.14 | $15.58 | 9.86M | $15.90 | 10/07 04:00 | |
| BRN | $0.96 | +2.17% | $0.99 | $1.00 | $0.84 | 9.85M | $1.06 | 10/07 04:00 | |
| ABCL | $13.15 | -4.57% | $14.00 | $14.53 | $12.93 | 9.79M | $13.40 | 10/07 04:00 | |
| SHOP | $164.44 | +2.70% | $166.02 | $166.28 | $163.10 | 9.78M | $164.82 | 10/07 04:00 | |
| EMB | $90.95 | +0.68% | $90.92 | $91.17 | $90.83 | 9.72M | $90.99 | 10/07 04:00 | |
| AES | $14.93 | +0.20% | $14.88 | $14.94 | $14.88 | 9.70M | $14.92 | 10/07 04:00 | |
| SRFM | $1.01 | +13.41% | $0.94 | $1.08 | $0.92 | 9.69M | $1.01 | 10/07 04:00 | |
| AMZD | $8.51 | -1.96% | $8.62 | $8.69 | $8.50 | 9.65M | $8.56 | 10/07 04:00 | |
| SPXS | $23.26 | -1.61% | $23.35 | $23.38 | $23.04 | 9.65M | $23.21 | 10/07 04:00 | |
| C | $128.52 | -0.02% | $129.32 | $130.07 | $127.96 | 9.64M | $128.56 | 10/07 04:00 | |
| KWEB | $24.54 | -0.08% | $24.49 | $24.59 | $24.30 | 9.61M | $24.47 | 10/07 04:00 | |
| KLAC | $197.46 | -4.54% | $207.34 | $207.66 | $196.83 | 9.61M | $199.01 | 10/07 04:00 | |
| SXTC | $1.25 | -39.90% | $2.04 | $2.06 | $1.18 | 9.55M | $1.96 | 10/07 04:00 | |
| JAAA | $50.50 | +0.02% | $50.50 | $50.51 | $50.49 | 9.54M | $50.51 | 10/07 04:00 | |
| BURU | $1.20 | +7.14% | $1.06 | $1.23 | $1.05 | 9.53M | $1.60 | 10/07 04:00 | |
| AG | $17.54 | +0.17% | $17.63 | $17.79 | $17.19 | 9.49M | $17.53 | 10/07 04:00 | |
| SCHH | $22.06 | +0.96% | $21.90 | $22.16 | $21.90 | 9.49M | $22.06 | 10/07 04:00 | |
| NOW | $137.97 | +1.39% | $138.46 | $140.60 | $136.18 | 9.48M | $138.07 | 10/07 04:00 | |
| CBRS | $177.10 | -2.45% | $178.73 | $184.66 | $175.17 | 9.43M | $178.14 | 10/07 04:00 | |
| XEL | $72.73 | +1.73% | $71.74 | $72.78 | $71.37 | 9.39M | $72.30 | 10/07 04:00 | |
| USHY | $35.69 | +0.42% | $35.67 | $35.72 | $35.62 | 9.38M | $35.68 | 10/07 04:00 | |
| CORZ | $16.68 | +0.48% | $16.80 | $16.96 | $16.50 | 9.38M | $16.77 | 10/07 04:00 | |
| APH | $88.62 | +1.55% | $88.70 | $89.93 | $88.21 | 9.36M | $88.97 | 10/07 04:00 | |
| DAL | $83.66 | +0.70% | $84.24 | $85.76 | $82.82 | 9.35M | $83.93 | 10/07 04:00 | |
| RF | $27.05 | -0.07% | $27.19 | $27.41 | $26.99 | 9.34M | $27.12 | 10/07 04:00 | |
| XOM | $164.48 | +0.29% | $163.06 | $165.95 | $162.94 | 9.29M | $164.72 | 10/07 04:00 | |
| BFLY | $8.70 | -7.25% | $9.51 | $10.21 | $8.54 | 9.25M | $9.00 | 10/07 04:00 | |
| S | $25.80 | +1.45% | $25.42 | $26.34 | $25.33 | 9.23M | $25.77 | 10/07 04:00 | |
| BBWI | $17.93 | +2.69% | $17.66 | $18.19 | $17.43 | 9.21M | $17.95 | 10/07 04:00 | |
| STM | $58.72 | +1.80% | $57.96 | $59.29 | $57.67 | 9.19M | $58.65 | 10/07 04:00 | |
| FCX | $72.56 | -0.06% | $72.84 | $73.29 | $70.89 | 9.18M | $72.34 | 10/07 04:00 | |
| UUUU | $11.26 | +4.07% | $11.18 | $11.56 | $11.04 | 9.16M | $11.35 | 10/07 04:00 | |
| FPS | $41.35 | +6.11% | $39.79 | $41.61 | $38.77 | 9.15M | $40.78 | 10/07 04:00 | |
| KGC | $23.81 | +0.98% | $23.73 | $23.91 | $23.20 | 9.11M | $23.67 | 10/07 04:00 | |
| ORC | $5.07 | +0.40% | $5.07 | $5.13 | $4.97 | 9.11M | $5.04 | 10/07 04:00 | |
| BORR | $4.21 | +1.45% | $4.24 | $4.32 | $4.12 | 9.11M | $4.23 | 10/07 04:00 | |
| CVE | $31.24 | -0.73% | $31.23 | $31.67 | $30.84 | 9.09M | $31.32 | 10/07 04:00 | |
| TXG | $80.66 | -17.47% | $100.33 | $102.81 | $79.90 | 9.06M | $85.83 | 10/07 04:00 | |
| ETHA | $60.89 | -0.65% | $61.31 | $61.65 | $60.69 | 9.04M | $61.18 | 10/07 04:00 | |
| FXI | $33.77 | -0.24% | $33.79 | $33.80 | $33.56 | 9.03M | $33.71 | 10/07 04:00 | |
| DDC | $0.21 | -8.48% | $0.23 | $0.24 | $0.20 | 8.93M | $0.22 | 10/07 04:00 | |
| URG | $1.12 | +5.66% | $1.07 | $1.14 | $1.07 | 8.88M | $1.11 | 10/07 04:00 | |
| MDLN | $35.55 | -0.70% | $35.98 | $36.88 | $35.30 | 8.88M | $35.76 | 10/07 04:00 |