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 |
|---|---|---|---|---|---|---|---|---|---|
| B | $40.72 | +1.80% | $40.25 | $41.07 | $39.74 | 7.83M | $40.56 | 10/07 04:00 | |
| JHX | $25.53 | +1.31% | $25.42 | $25.87 | $25.24 | 7.81M | $25.58 | 10/07 04:00 | |
| DOG | $22.03 | -0.50% | $22.04 | $22.08 | $21.98 | 7.78M | $22.02 | 10/07 04:00 | |
| ET | $20.74 | +0.10% | $20.72 | $20.81 | $20.33 | 7.78M | $20.55 | 10/07 04:00 | |
| SCHF | $27.60 | +0.04% | $27.69 | $27.74 | $27.59 | 7.76M | $27.67 | 10/07 04:00 | |
| QUBT | $7.86 | -1.01% | $8.04 | $8.36 | $7.85 | 7.76M | $8.06 | 10/07 04:00 | |
| LYFT | $15.76 | +0.19% | $15.85 | $15.93 | $15.53 | 7.76M | $15.70 | 10/07 04:00 | |
| HYMB | $23.29 | -0.34% | $23.38 | $23.41 | $23.28 | 7.75M | $23.33 | 10/07 04:00 | |
| BA | $189.82 | -1.50% | $193.00 | $193.23 | $189.33 | 7.71M | $190.57 | 10/07 04:00 | |
| LRCX | $333.89 | -3.44% | $345.10 | $346.90 | $330.85 | 7.67M | $334.83 | 10/07 04:00 | |
| ROL | $30.35 | +2.22% | $29.70 | $30.36 | $29.61 | 7.65M | $30.18 | 10/07 04:00 | |
| ALT | $2.67 | 0.00% | $2.70 | $2.70 | $2.64 | 7.63M | $2.67 | 10/07 04:00 | |
| GPRO | $1.32 | -2.94% | $1.36 | $1.38 | $1.31 | 7.62M | $1.33 | 10/07 04:00 | |
| ASTX | $10.92 | +16.05% | $9.91 | $11.42 | $9.88 | 7.62M | $10.74 | 10/07 04:00 | |
| O | $54.25 | +0.89% | $54.00 | $54.37 | $53.89 | 7.58M | $54.18 | 10/07 04:00 | |
| TWG | $0.10 | -3.23% | $0.10 | $0.11 | $0.10 | 7.57M | $0.10 | 10/07 04:00 | |
| GT | $4.66 | -0.43% | $4.73 | $4.80 | $4.66 | 7.57M | $4.71 | 10/07 04:00 | |
| IAUX | $1.61 | -1.23% | $1.64 | $1.66 | $1.59 | 7.56M | $1.63 | 10/07 04:00 | |
| SCHX | $30.70 | +0.52% | $30.65 | $30.79 | $30.65 | 7.54M | $30.72 | 10/07 04:00 | |
| VICI | $22.73 | +0.89% | $22.58 | $22.89 | $22.56 | 7.53M | $22.74 | 10/07 04:00 | |
| GLD | $382.27 | +0.72% | $381.47 | $383.57 | $379.79 | 7.51M | $381.73 | 10/07 04:00 | |
| VYLR | $72.93 | -0.55% | $71.91 | $74.10 | $71.25 | 7.50M | $72.72 | 10/07 04:00 | |
| GAP | $23.79 | +2.10% | $23.58 | $24.21 | $23.43 | 7.46M | $23.85 | 10/07 04:00 | |
| FLO | $5.74 | +2.50% | $5.60 | $5.79 | $5.54 | 7.46M | $5.69 | 10/07 04:00 | |
| PAGS | $10.72 | -2.10% | $10.96 | $11.12 | $10.61 | 7.44M | $10.79 | 10/07 04:00 | |
| ASST | $29.75 | -1.69% | $30.17 | $30.55 | $29.69 | 7.43M | $30.03 | 10/07 04:00 | |
| NVDQ | $7.43 | 0.00% | $7.25 | $7.43 | $7.16 | 7.43M | $7.30 | 10/07 04:00 | |
| TRMD | $39.05 | -4.87% | $39.40 | $39.50 | $38.37 | 7.42M | $39.18 | 10/07 04:00 | |
| PTC | $193.00 | +0.38% | $193.00 | $193.42 | $192.58 | 7.42M | $193.04 | 10/07 04:00 | |
| BABA | $109.26 | -1.39% | $110.16 | $110.16 | $108.05 | 7.39M | $108.95 | 10/07 04:00 | |
| XLRE | $41.10 | +1.06% | $40.79 | $41.27 | $40.74 | 7.39M | $41.07 | 10/07 04:00 | |
| SCHB | $29.97 | +0.54% | $29.94 | $30.07 | $29.92 | 7.37M | $30.00 | 10/07 04:00 | |
| MNST | $43.25 | -0.60% | $43.25 | $43.47 | $42.88 | 7.35M | $43.18 | 10/07 04:00 | |
| XLV | $167.09 | -0.17% | $168.00 | $169.03 | $165.82 | 7.34M | $167.16 | 10/07 04:00 | |
| CRCL | $84.13 | +1.00% | $83.80 | $86.74 | $83.11 | 7.34M | $84.86 | 10/07 04:00 | |
| DX | $10.85 | +0.18% | $10.89 | $10.93 | $10.73 | 7.30M | $10.82 | 10/07 04:00 | |
| CRM | $224.99 | -2.09% | $231.75 | $233.00 | $222.89 | 7.30M | $225.92 | 10/07 04:00 | |
| CMPX | $1.00 | +3.90% | $0.99 | $1.02 | $0.94 | 7.29M | $0.99 | 10/07 04:00 | |
| STX | $805.63 | -9.18% | $857.12 | $863.50 | $798.62 | 7.28M | $819.18 | 10/07 04:00 | |
| CRDO | $220.83 | +3.93% | $213.00 | $226.60 | $209.61 | 7.23M | $221.33 | 10/07 04:00 | |
| MOS | $20.94 | -1.64% | $21.30 | $21.50 | $20.85 | 7.21M | $21.08 | 10/07 04:00 | |
| MDLZ | $59.62 | +1.93% | $58.25 | $59.96 | $58.25 | 7.21M | $59.49 | 10/07 04:00 | |
| DVN | $48.02 | +0.08% | $47.48 | $48.18 | $47.21 | 7.19M | $47.94 | 10/07 04:00 | |
| ADT | $6.36 | +2.42% | $6.24 | $6.40 | $6.20 | 7.17M | $6.35 | 10/07 04:00 | |
| OXY | $58.33 | +0.03% | $57.53 | $58.92 | $57.52 | 7.16M | $58.45 | 10/07 04:00 | |
| BKNG | $157.63 | -0.44% | $158.54 | $160.50 | $155.34 | 7.15M | $157.45 | 10/07 04:00 | |
| VNET | $5.40 | -0.83% | $5.46 | $5.56 | $5.28 | 7.13M | $5.41 | 10/07 04:00 | |
| CCXI | $11.93 | -1.20% | $12.28 | $12.40 | $11.09 | 7.11M | $11.80 | 10/07 04:00 | |
| VKTX | $28.38 | -3.07% | $29.49 | $29.72 | $28.17 | 7.11M | $28.67 | 10/07 04:00 | |
| MBB | $89.36 | +0.30% | $89.16 | $89.44 | $89.10 | 7.09M | $89.28 | 10/07 04:00 |