美股列表 - 今日美股实时报价&行情 - 老虎证券

本页面由Tiger Trade Technology Pte. Ltd.提供服务

美股港股新股澳股期货外汇

道琼斯

纳斯达克

标普500ETF

总览所有股票热点概念热力图 IPO

名称 \| 代码	当前价	涨跌幅	涨跌额	成交量	成交额	振幅	市值	5日涨跌幅	20日涨跌幅	60日涨跌幅	年初至今涨跌幅

丰田汽车 US TM	220.98	-5.08%	-11.83	39.39万	8,723.64万	1.95%	2,879.37亿	0.00%	0.00%	0.00%	+3.23%
Chemours Company US CC	16.64	-5.08%	-0.89	252.05万	4,280.68万	8.50%	24.94亿	0.00%	0.00%	0.00%	+41.14%
BBB Foods Inc. US TBBB	33.11	-5.07%	-1.77	51.76万	1,724.17万	4.16%	38.00亿	0.00%	0.00%	0.00%	-0.84%
传丞环球 US LGCB	1.50	-5.06%	-0.08	6,919.00	1.06万	2.85%	1,674.38万	0.00%	0.00%	0.00%	-17.58%
Dorian LPG US LPG	35.36	-5.06%	-1.88	46.37万	1,654.82万	4.71%	15.15亿	0.00%	0.00%	0.00%	+45.25%
老虎证券 US TIGR	7.23	-5.06%	-0.38	267.45万	1,951.22万	5.72%	13.50亿	0.00%	0.00%	0.00%	-24.42%
STARDUST POWER INC US SDST	3.28	-5.05%	-0.17	2.81万	9.34万	7.24%	3,233.17万	0.00%	0.00%	0.00%	+7.06%
Bullish US BLSH	35.00	-5.05%	-1.86	111.55万	3,959.89万	6.02%	51.16亿	0.00%	0.00%	0.00%	-7.58%
Ultralife Corporation US ULBI	5.27	-5.04%	-0.28	3.84万	20.54万	6.09%	8,774.00万	0.00%	0.00%	0.00%	-7.87%
Himalaya Shipping Ltd. US HSHP	13.93	-5.04%	-0.74	22.95万	322.82万	3.99%	6.50亿	0.00%	0.00%	0.00%	+53.08%
EQUINOX GOLD CORP US EQX	16.29	-5.04%	-0.86	632.72万	1.03亿	5.36%	127.80亿	0.00%	0.00%	0.00%	+15.99%
NovaGold Resources Inc US NG	12.05	-5.04%	-0.64	284.29万	3,409.46万	6.07%	52.78亿	0.00%	0.00%	0.00%	+29.29%
Seabridge Gold US SA	33.15	-5.04%	-1.76	67.12万	2,210.90万	4.94%	35.47亿	0.00%	0.00%	0.00%	+12.03%
LiqTech International, Inc. US LIQT	1.51	-5.03%	-0.08	7,446.00	1.16万	4.09%	1,502.12万	0.00%	0.00%	0.00%	+3.42%
Rezolute, Inc. US RZLT	3.12	-5.03%	-0.16	96.72万	303.22万	7.32%	2.98亿	0.00%	0.00%	0.00%	+31.99%
Acrivon Therapeutics, Inc. US ACRV	1.61	-5.03%	-0.08	68.52万	109.35万	4.44%	5,064.60万	0.00%	0.00%	0.00%	-33.40%
Satellogic US SATL	3.21	-5.03%	-0.17	303.96万	974.79万	7.33%	4.59亿	0.00%	0.00%	0.00%	+71.66%
Axe Compute Inc. US AGPU	1.70	-5.03%	-0.09	3.24万	5.91万	12.85%	576.90万	0.00%	0.00%	0.00%	-76.22%
Vishay Precision Group US VPG	44.62	-5.02%	-2.36	8.50万	383.27万	7.07%	5.93亿	0.00%	0.00%	0.00%	+15.90%
Nicholas Silver Income ETF US SLVX	22.03	-5.02%	-1.16	5,863.00	12.96万	2.76%	220.30万	0.00%	0.00%	0.00%	+5.21%

1 ...40 41 42 43 44 ...605

{"basename":"/hans","ssrTDKData":{"titleTemplate":"%s - 老虎证券","title":"老虎证券全球投资理财平台| 一站式投资美股新股港股A股","description":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","keywords":"老虎证券,老虎证券开户,老虎券商,老虎证券官网,老虎证券app,tigertrade老虎证券,股票,炒股,新加坡股票交易平台,投资,投资理财","social":{"ogDescription":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/hans/quote/us/all-stocks/top-losers?page=42"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/market/quote/ALL\",params:#size:20,page:41,order:\"asc\",delay:false,compare:\"changeRate\",,data:#changeRate:\"~0\",,,undefined,":{"totalPage":605,"list":[{"symbol":"TM","nameCN":"丰田汽车","changeRate":-0.050814,"change":-11.83,"latestPrice":220.98,"close":220.98,"volume":393922,"market":"US","high":224.05,"low":219.51,"preClose":232.81,"open":223.48,"turnoverRate":0.000404,"peRate":12.226434,"amplitude":0.019501,"marketValue":287936940000,"askSize":87,"bidSize":20,"askPrice":220.79,"bidPrice":220.64,"week52High":248.9,"week52Low":155,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.088291,"changeRateMTD":-0.088291,"changeRateQTD":0.032327,"changeRateYTD":0.032327,"amount":87236417.985382,"eps":18.073954,"lyrEps":24.011171,"lyrPeRate":9.203216,"pbRate":0.007388,"volumeRatio":1.215808,"committee":-0.626168,"roa":0.027297,"roe":0.100318,"changeRate5Min":-0.000023,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":950,"divideRate":4.299032,"floatMarketCap":215671043008.08,"shortable":3,"shares":1303000000,"floatShares":975975396,"preHourTrading":{"tag":"盘前","latestPrice":223.86,"preClose":232.81,"latestTime":"09:29 EST","volume":3067,"amount":688412.13394,"timestamp":1772720989439,"change":-8.949999999999989,"changeRate":-0.03844336583480086},"postHourTrading":{"tag":"盘后","latestPrice":230.5,"preClose":232.81,"latestTime":"19:58 EST","volume":5972,"amount":1386168.2868,"timestamp":1772672338837,"change":-2.3100000000000023,"changeRate":-0.009922254198702815},"overnightTrading":{"tag":"夜盘","latestPrice":225,"preClose":232.80999755859375,"latestTime":"20260305 04:00 EST","volume":4053,"amount":907289,"timestamp":1772701201411,"change":-7.80999755859375,"changeRate":-0.03354665882262262},"impliedVol":0.3512,"impliedVolPercentile":0.8924},{"symbol":"CC","nameCN":"Chemours Company","changeRate":-0.05077,"change":-0.89,"latestPrice":16.64,"close":16.64,"volume":2520511,"market":"US","high":17.79,"low":16.3,"preClose":17.53,"open":17.67,"turnoverRate":0.017815,"peRate":0,"amplitude":0.084997,"marketValue":2494202081.28,"askSize":10,"bidSize":194,"askPrice":16.66,"bidPrice":16.65,"week52High":21.85,"week52Low":9.13,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.087719,"changeRateMTD":-0.087719,"changeRateQTD":0.411366,"changeRateYTD":0.411366,"amount":42806794.504169,"eps":-2.57,"lyrEps":-2.57,"lyrPeRate":0,"pbRate":9.976808,"volumeRatio":0.759296,"committee":0.901961,"roa":0.024931,"roe":-0.938031,"changeRate5Min":-0.003742,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.35,"divideRate":0.021034,"floatMarketCap":2354220677.12,"shortable":3,"shares":149891952,"floatShares":141479608,"preHourTrading":{"tag":"盘前","latestPrice":17.86,"preClose":17.53,"latestTime":"09:22 EST","volume":2282,"amount":40100.497486,"timestamp":1772720560955,"change":0.3299999999999983,"changeRate":0.018824871648602297},"postHourTrading":{"tag":"盘后","latestPrice":17.53,"preClose":17.53,"latestTime":"19:35 EST","volume":42724,"amount":748959.434,"timestamp":1772670914729,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":17.469999313354492,"preClose":17.530000686645508,"latestTime":"20260305 04:00 EST","volume":1280,"amount":22380,"timestamp":1772701201156,"change":-0.060001373291015625,"changeRate":-0.0034227821415161236},"impliedVol":0.7361,"impliedVolPercentile":0.6215},{"symbol":"TBBB","nameCN":"BBB Foods Inc.","changeRate":-0.050745,"change":-1.77,"latestPrice":33.11,"close":33.11,"volume":517623,"market":"US","high":34.38,"low":32.93,"preClose":34.88,"open":34.35,"turnoverRate":0.008489,"peRate":0,"amplitude":0.041571,"marketValue":3799928913.55,"askSize":100,"bidSize":3,"askPrice":33.19,"bidPrice":33.11,"week52High":40.09,"week52Low":23,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.091632,"changeRateMTD":-0.091632,"changeRateQTD":-0.008386,"changeRateYTD":-0.008386,"amount":17241728.629166,"eps":-0.867931,"lyrEps":0.115178,"lyrPeRate":287.468093,"pbRate":0.888402,"volumeRatio":1.307396,"committee":-0.941748,"roa":0.002676,"roe":-0.443596,"changeRate5Min":-0.003911,"earningDate":1773158400000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2018849404.88,"shortable":3,"shares":114766805,"floatShares":60974008,"postHourTrading":{"tag":"盘后","latestPrice":34.88,"preClose":34.88,"latestTime":"16:10 EST","volume":4880,"amount":170214.4,"timestamp":1772658604274,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":34.880001068115234,"preClose":34.880001068115234,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":0.5952,"impliedVolPercentile":0.9721},{"symbol":"LGCB","nameCN":"传丞环球","changeRate":-0.050633,"change":-0.08,"latestPrice":1.5,"close":1.5,"volume":6919,"market":"US","high":1.545,"low":1.5,"preClose":1.58,"open":1.54,"turnoverRate":0.001639,"peRate":0,"amplitude":0.028481,"marketValue":16743783,"askSize":159,"bidSize":100,"askPrice":1.5,"bidPrice":1.45,"week52High":3.1,"week52Low":1.2197,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.152542,"changeRateMTD":-0.152542,"changeRateQTD":-0.175824,"changeRateYTD":-0.175824,"amount":10554.062261,"eps":-1.271771,"lyrEps":-1.271771,"lyrPeRate":0,"pbRate":1.024955,"volumeRatio":0.385244,"committee":-0.227799,"roa":-0.169281,"roe":-0.630806,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6330900,"shortable":3,"shares":11162522,"floatShares":4220600,"preHourTrading":{"tag":"盘前","latestPrice":1.56,"preClose":1.58,"latestTime":"09:29 EST","volume":3,"amount":4.68,"timestamp":1772720970065,"change":-0.020000000000000018,"changeRate":-0.012658227848101276},"postHourTrading":{"tag":"盘后","latestPrice":1.52,"preClose":1.57,"latestTime":"19:42 EST","volume":1351,"amount":2058.37,"timestamp":1772671326497,"change":-0.050000000000000044,"changeRate":-0.03184713375796181},"overnightTrading":{"tag":"夜盘","latestPrice":1.5700000524520874,"preClose":1.5700000524520874,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"LPG","nameCN":"Dorian LPG","changeRate":-0.050618,"change":-1.885,"latestPrice":35.355,"close":35.355,"volume":463731,"market":"US","high":36.905,"low":35.15,"preClose":37.24,"open":36.905,"turnoverRate":0.012652,"peRate":12.471581,"amplitude":0.047127,"marketValue":1514541520.47,"askSize":163,"bidSize":204,"askPrice":35.48,"bidPrice":35.36,"week52High":38.4,"week52Low":16.66,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.044201,"changeRateMTD":-0.044201,"changeRateQTD":0.452547,"changeRateYTD":0.452547,"amount":16548246.678818,"eps":2.834845,"lyrEps":2.140063,"lyrPeRate":16.520542,"pbRate":1.395081,"volumeRatio":0.837764,"committee":0.111717,"roa":0.048967,"roe":0.112105,"changeRate5Min":-0.001271,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.4504,"divideRate":0.069308,"floatMarketCap":1295840228.04,"shortable":3,"shares":42838114,"floatShares":36652248,"preHourTrading":{"tag":"盘前","latestPrice":36.98,"preClose":37.24,"latestTime":"09:24 EST","volume":849,"amount":31238.8701,"timestamp":1772720654424,"change":-0.2600000000000051,"changeRate":-0.006981740064446969},"postHourTrading":{"tag":"盘后","latestPrice":37.24,"preClose":37.24,"latestTime":"19:03 EST","volume":34181,"amount":1272862.5106,"timestamp":1772669001976,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":37.2400016784668,"preClose":37.2400016784668,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":0.3658,"impliedVolPercentile":0.3984},{"symbol":"TIGR","nameCN":"老虎证券","changeRate":-0.050591,"change":-0.385,"latestPrice":7.225,"close":7.225,"volume":2674490,"market":"US","high":7.575,"low":7.14,"preClose":7.61,"open":7.52,"turnoverRate":0.023228,"peRate":8.401163,"amplitude":0.057162,"marketValue":1350322855.825,"askSize":1702,"bidSize":715,"askPrice":7.23,"bidPrice":7.22,"week52High":13.55,"week52Low":6.38,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.076087,"changeRateMTD":-0.076087,"changeRateQTD":-0.244247,"changeRateYTD":-0.244247,"amount":19512188.893447,"eps":0.86,"lyrEps":0.3662,"lyrPeRate":19.729656,"pbRate":1.667221,"volumeRatio":1.404124,"committee":-0.408357,"roa":0.019695,"roe":0.226977,"changeRate5Min":-0.001382,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":831883458.275,"shortable":3,"shares":186895897,"floatShares":115139579,"preHourTrading":{"tag":"盘前","latestPrice":7.53,"preClose":7.61,"latestTime":"09:27 EST","volume":13173,"amount":99754.260259,"timestamp":1772720870017,"change":-0.08000000000000007,"changeRate":-0.010512483574244424},"postHourTrading":{"tag":"盘后","latestPrice":7.65,"preClose":7.61,"latestTime":"19:55 EST","volume":58996,"amount":449088.8654,"timestamp":1772672131649,"change":0.040000000000000036,"changeRate":0.005256241787122212},"overnightTrading":{"tag":"夜盘","latestPrice":7.579999923706055,"preClose":7.610000133514404,"latestTime":"20260305 04:00 EST","volume":11865,"amount":89974,"timestamp":1772701201408,"change":-0.03000020980834961,"changeRate":-0.003942208841262542},"impliedVol":0.6955,"impliedVolPercentile":0.3865},{"symbol":"SDST","nameCN":"STARDUST POWER INC","changeRate":-0.050464,"change":-0.1741,"latestPrice":3.2759,"close":3.2759,"volume":28122,"market":"US","high":3.4999,"low":3.25,"preClose":3.45,"open":3.4,"turnoverRate":0.00619,"peRate":0,"amplitude":0.072435,"marketValue":32331685.0522,"askSize":52,"bidSize":575,"askPrice":3.33,"bidPrice":3.25,"week52High":8.432,"week52Low":1.425,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.044927,"changeRateMTD":-0.044927,"changeRateQTD":0.070556,"changeRateYTD":0.070556,"amount":93411.173902,"eps":-3.8426,"lyrEps":-5.547124,"lyrPeRate":0,"pbRate":-6.314642,"volumeRatio":0.491597,"committee":0.834131,"roa":-1.548709,"roe":0,"changeRate5Min":0.001804,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":14882086.11,"shortable":3,"shares":9869558,"floatShares":4542900,"preHourTrading":{"tag":"盘前","latestPrice":3.5006,"preClose":3.45,"latestTime":"09:24 EST","volume":301,"amount":1053.630905,"timestamp":1772720690813,"change":0.050599999999999756,"changeRate":0.014666666666666595},"postHourTrading":{"tag":"盘后","latestPrice":3.41,"preClose":3.45,"latestTime":"17:13 EST","volume":457,"amount":1570.57,"timestamp":1772662381673,"change":-0.040000000000000036,"changeRate":-0.011594202898550735},"overnightTrading":{"tag":"夜盘","latestPrice":3.390000104904175,"preClose":3.450000047683716,"latestTime":"20260305 04:00 EST","volume":61,"amount":207,"timestamp":1772701201418,"change":-0.059999942779541016,"changeRate":-0.017391287521814437},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"BLSH","nameCN":"Bullish","changeRate":-0.050461,"change":-1.86,"latestPrice":35,"close":35,"volume":1115468,"market":"US","high":36.66,"low":34.44,"preClose":36.86,"open":36.02,"turnoverRate":0.041274,"peRate":0,"amplitude":0.060228,"marketValue":5116429500,"askSize":6,"bidSize":120,"askPrice":35.03,"bidPrice":34.94,"week52High":118,"week52Low":24.79,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.115005,"changeRateMTD":0.115005,"changeRateQTD":-0.075786,"changeRateYTD":-0.075786,"amount":39598892.731018,"eps":-5.987026,"lyrEps":-5.987026,"lyrPeRate":0,"pbRate":1.585034,"volumeRatio":1.032391,"committee":0.904762,"roa":-0.032641,"roe":-0.275652,"changeRate5Min":0.001144,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":945899885,"shortable":3,"shares":146183700,"floatShares":27025711,"preHourTrading":{"tag":"盘前","latestPrice":36.26,"preClose":36.86,"latestTime":"09:29 EST","volume":8434,"amount":308872.925202,"timestamp":1772720998074,"change":-0.6000000000000014,"changeRate":-0.01627780792186656},"postHourTrading":{"tag":"盘后","latestPrice":36.8,"preClose":36.86,"latestTime":"19:57 EST","volume":25416,"amount":937354.0473,"timestamp":1772672251772,"change":-0.060000000000002274,"changeRate":-0.001627780792186714},"overnightTrading":{"tag":"夜盘","latestPrice":36.439998626708984,"preClose":36.86000061035156,"latestTime":"20260305 04:00 EST","volume":2137,"amount":77983,"timestamp":1772701201408,"change":-0.4200019836425781,"changeRate":-0.011394519172216917},"impliedVol":0.87,"impliedVolPercentile":0.3453},{"symbol":"ULBI","nameCN":"Ultralife Corporation","changeRate":-0.05045,"change":-0.28,"latestPrice":5.27,"close":5.27,"volume":38395,"market":"US","high":5.54,"low":5.2021,"preClose":5.55,"open":5.46,"turnoverRate":0.003624,"peRate":52.499974,"amplitude":0.060883,"marketValue":87739950.69,"askSize":100,"bidSize":100,"askPrice":5.45,"bidPrice":5.25,"week52High":9.52,"week52Low":4.07,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.070547,"changeRateMTD":-0.070547,"changeRateQTD":-0.078671,"changeRateYTD":-0.078671,"amount":205435.399215,"eps":0.100381,"lyrEps":0.381276,"lyrPeRate":13.822008,"pbRate":0.63921,"volumeRatio":3.144329,"committee":0,"roa":0.022296,"roe":0.012754,"changeRate5Min":-0.00566,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":55832946.49,"shortable":3,"shares":16648947,"floatShares":10594487,"preHourTrading":{"tag":"盘前","latestPrice":5.49,"preClose":5.55,"latestTime":"09:28 EST","volume":2,"amount":10.98,"timestamp":1772720930065,"change":-0.05999999999999961,"changeRate":-0.01081081081081074},"postHourTrading":{"tag":"盘后","latestPrice":5.45,"preClose":5.55,"latestTime":"16:10 EST","volume":2238,"amount":12261.29,"timestamp":1772658604288,"change":-0.09999999999999964,"changeRate":-0.018018018018017955},"overnightTrading":{"tag":"夜盘","latestPrice":5.550000190734863,"preClose":5.550000190734863,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":0.8854,"impliedVolPercentile":0.92},{"symbol":"HSHP","nameCN":"Himalaya Shipping Ltd.","changeRate":-0.050443,"change":-0.74,"latestPrice":13.93,"close":13.93,"volume":229538,"market":"US","high":14.395,"low":13.81,"preClose":14.67,"open":14.3549,"turnoverRate":0.007829,"peRate":36.657895,"amplitude":0.039877,"marketValue":649834500,"askSize":203,"bidSize":340,"askPrice":13.95,"bidPrice":13.91,"week52High":14.95,"week52Low":4.29,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.053025,"changeRateMTD":-0.053025,"changeRateQTD":0.530769,"changeRateYTD":0.530769,"amount":3228228.153288,"eps":0.38,"lyrEps":0.38,"lyrPeRate":36.657895,"pbRate":4.018766,"volumeRatio":0.801721,"committee":0.252302,"roa":0.048881,"roe":0.111876,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.75,"divideRate":0.053841,"floatMarketCap":408398305.21,"shortable":3,"shares":46650000,"floatShares":29317897,"preHourTrading":{"tag":"盘前","latestPrice":14.35,"preClose":14.67,"latestTime":"09:29 EST","volume":2281,"amount":32712.920442,"timestamp":1772720999148,"change":-0.3200000000000003,"changeRate":-0.021813224267212016},"postHourTrading":{"tag":"盘后","latestPrice":14.575,"preClose":14.67,"latestTime":"19:29 EST","volume":9525,"amount":140306.505,"timestamp":1772670589913,"change":-0.09500000000000064,"changeRate":-0.006475800954328605},"overnightTrading":{"tag":"夜盘","latestPrice":14.380000114440918,"preClose":14.670000076293945,"latestTime":"20260305 04:00 EST","volume":42,"amount":604,"timestamp":1772701200000,"change":-0.28999996185302734,"changeRate":-0.0197682317890137},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"EQX","nameCN":"EQUINOX GOLD CORP","changeRate":-0.050437,"change":-0.865,"latestPrice":16.285,"close":16.285,"volume":6327246,"market":"US","high":16.9,"low":15.98,"preClose":17.15,"open":16.82,"turnoverRate":0.00882,"peRate":46.357181,"amplitude":0.053644,"marketValue":12780083299.445,"askSize":1805,"bidSize":1068,"askPrice":16.29,"bidPrice":16.28,"week52High":18.96,"week52Low":5.59,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.13193,"changeRateMTD":-0.13193,"changeRateQTD":0.1599,"changeRateYTD":0.1599,"amount":103315708.20948,"eps":0.351294,"lyrEps":0.351294,"lyrPeRate":46.357182,"pbRate":2.205247,"volumeRatio":0.838381,"committee":-0.256526,"roa":0.03133,"roe":-0.004103,"changeRate5Min":-0.00245,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11681973942.82,"shortable":3,"shares":784776377,"floatShares":717345652,"preHourTrading":{"tag":"盘前","latestPrice":16.88,"preClose":17.15,"latestTime":"09:28 EST","volume":50721,"amount":867383.980122,"timestamp":1772720909685,"change":-0.2699999999999996,"changeRate":-0.01574344023323613},"postHourTrading":{"tag":"盘后","latestPrice":17.18,"preClose":17.15,"latestTime":"19:56 EST","volume":10158,"amount":173921.0587,"timestamp":1772672184289,"change":0.030000000000001137,"changeRate":0.0017492711370263056},"overnightTrading":{"tag":"夜盘","latestPrice":17.110000610351562,"preClose":17.149999618530273,"latestTime":"20260305 04:00 EST","volume":2731,"amount":46995,"timestamp":1772701201372,"change":-0.03999900817871094,"changeRate":-0.0023323037357675922},"impliedVol":0.7436,"impliedVolPercentile":0.5458},{"symbol":"NG","nameCN":"NovaGold Resources Inc","changeRate":-0.050433,"change":-0.64,"latestPrice":12.05,"close":12.05,"volume":2842946,"market":"US","high":12.5,"low":11.73,"preClose":12.69,"open":12.5,"turnoverRate":0.007072,"peRate":0,"amplitude":0.060678,"marketValue":5277900000,"askSize":100,"bidSize":201,"askPrice":12.05,"bidPrice":12.04,"week52High":14.398,"week52Low":2.26,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.095345,"changeRateMTD":-0.095345,"changeRateQTD":0.292918,"changeRateYTD":0.292918,"amount":34094594.711472,"eps":-0.252065,"lyrEps":-0.252624,"lyrPeRate":0,"pbRate":32.222792,"volumeRatio":0.582094,"committee":-0.459119,"roa":-0.071179,"roe":-1.62675,"changeRate5Min":-0.000415,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4844099987.95,"shortable":3,"shares":438000000,"floatShares":401999999,"preHourTrading":{"tag":"盘前","latestPrice":12.42,"preClose":12.69,"latestTime":"09:14 EST","volume":2994,"amount":37930.41714,"timestamp":1772720053335,"change":-0.2699999999999996,"changeRate":-0.02127659574468082},"postHourTrading":{"tag":"盘后","latestPrice":12.5,"preClose":12.69,"latestTime":"19:58 EST","volume":74882,"amount":950207.9951,"timestamp":1772672320133,"change":-0.1899999999999995,"changeRate":-0.014972419227738338},"overnightTrading":{"tag":"夜盘","latestPrice":12.930000305175781,"preClose":12.6899995803833,"latestTime":"20260305 04:00 EST","volume":66,"amount":855,"timestamp":1772701201325,"change":0.24000072479248047,"changeRate":0.01891258729145137},"impliedVol":0.8212,"impliedVolPercentile":0.9203},{"symbol":"SA","nameCN":"Seabridge Gold","changeRate":-0.050415,"change":-1.76,"latestPrice":33.15,"close":33.15,"volume":671232,"market":"US","high":33.9556,"low":32.23,"preClose":34.91,"open":33.84,"turnoverRate":0.006939,"peRate":0,"amplitude":0.04943,"marketValue":3547050000,"askSize":200,"bidSize":3,"askPrice":33.15,"bidPrice":33.03,"week52High":40.055,"week52Low":9.4,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.15756,"changeRateMTD":-0.15756,"changeRateQTD":0.120311,"changeRateYTD":0.120311,"amount":22108980.539063,"eps":-0.369328,"lyrEps":-0.244654,"lyrPeRate":0,"pbRate":3.356505,"volumeRatio":0.82829,"committee":-0.970443,"roa":-0.008838,"roe":-0.052254,"changeRate5Min":0.002722,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3206760509.55,"shortable":3,"shares":107000000,"floatShares":96734857,"preHourTrading":{"tag":"盘前","latestPrice":34.3,"preClose":34.91,"latestTime":"09:26 EST","volume":943,"amount":32414.372696,"timestamp":1772720804112,"change":-0.6099999999999994,"changeRate":-0.017473503294185032},"postHourTrading":{"tag":"盘后","latestPrice":35.4,"preClose":34.91,"latestTime":"19:24 EST","volume":3117,"amount":108929.5438,"timestamp":1772670277276,"change":0.490000000000002,"changeRate":0.014036092810083129},"overnightTrading":{"tag":"夜盘","latestPrice":35.369998931884766,"preClose":34.90999984741211,"latestTime":"20260305 04:00 EST","volume":119,"amount":4210,"timestamp":1772701200000,"change":0.45999908447265625,"changeRate":0.013176714021290841},"impliedVol":0.814,"impliedVolPercentile":0.9402},{"symbol":"LIQT","nameCN":"LiqTech International, Inc.","changeRate":-0.050314,"change":-0.08,"latestPrice":1.51,"close":1.51,"volume":7446,"market":"US","high":1.575,"low":1.51,"preClose":1.59,"open":1.575,"turnoverRate":0.000967,"peRate":0,"amplitude":0.040881,"marketValue":15021239.91,"askSize":300,"bidSize":2,"askPrice":1.57,"bidPrice":1.51,"week52High":3.3499,"week52Low":1.34,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.241206,"changeRateMTD":-0.241206,"changeRateQTD":0.034247,"changeRateYTD":0.034247,"amount":11601.760724,"eps":-0.89,"lyrEps":-0.889999,"lyrPeRate":0,"pbRate":1.439736,"volumeRatio":0.541322,"committee":-0.986755,"roa":-0.173951,"roe":-0.63656,"changeRate5Min":-0.004614,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11623074,"shortable":3,"shares":9947841,"floatShares":7697400,"preHourTrading":{"tag":"盘前","latestPrice":1.54,"preClose":1.59,"latestTime":"08:12 EST","volume":11,"amount":16.94,"timestamp":1772716359925,"change":-0.050000000000000044,"changeRate":-0.03144654088050317},"postHourTrading":{"tag":"盘后","latestPrice":1.59,"preClose":1.5801,"latestTime":"16:00 EST","volume":12,"amount":19.08,"timestamp":1772658005154,"change":0.00990000000000002,"changeRate":0.006265426238845655},"overnightTrading":{"tag":"夜盘","latestPrice":1.5801000595092773,"preClose":1.5801000595092773,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":3.579,"impliedVolPercentile":0},{"symbol":"RZLT","nameCN":"Rezolute, Inc.","changeRate":-0.050305,"change":-0.165,"latestPrice":3.115,"close":3.115,"volume":967203,"market":"US","high":3.3,"low":3.06,"preClose":3.28,"open":3.26,"turnoverRate":0.013339,"peRate":0,"amplitude":0.073171,"marketValue":298098335.5,"askSize":1778,"bidSize":1803,"askPrice":3.12,"bidPrice":3.11,"week52High":11.4565,"week52Low":1.07,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.029595,"changeRateMTD":-0.029595,"changeRateQTD":0.319915,"changeRateYTD":0.319915,"amount":3032195.923523,"eps":-0.907791,"lyrEps":-0.979114,"lyrPeRate":0,"pbRate":2.32893,"volumeRatio":0.562695,"committee":0.006981,"roa":-0.440933,"roe":-0.740182,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":225861797,"shortable":3,"shares":95697700,"floatShares":72507800,"preHourTrading":{"tag":"盘前","latestPrice":3.254,"preClose":3.28,"latestTime":"09:27 EST","volume":868,"amount":2803.082484,"timestamp":1772720832268,"change":-0.0259999999999998,"changeRate":-0.007926829268292622},"postHourTrading":{"tag":"盘后","latestPrice":3.3347,"preClose":3.28,"latestTime":"19:39 EST","volume":28664,"amount":93993.9537,"timestamp":1772671174550,"change":0.054700000000000415,"changeRate":0.01667682926829281},"overnightTrading":{"tag":"夜盘","latestPrice":3.2200000286102295,"preClose":3.2799999713897705,"latestTime":"20260305 04:00 EST","volume":8548,"amount":26956,"timestamp":1772701201417,"change":-0.059999942779541016,"changeRate":-0.018292665641127553},"impliedVol":1.9637,"impliedVolPercentile":0.7689},{"symbol":"ACRV","nameCN":"Acrivon Therapeutics, Inc.","changeRate":-0.050296,"change":-0.085,"latestPrice":1.605,"close":1.605,"volume":685173,"market":"US","high":1.64,"low":1.565,"preClose":1.69,"open":1.63,"turnoverRate":0.041017,"peRate":0,"amplitude":0.044379,"marketValue":50645977.23,"askSize":702,"bidSize":5613,"askPrice":1.61,"bidPrice":1.6,"week52High":5.75,"week52Low":1.05,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.062914,"changeRateMTD":0.062914,"changeRateQTD":-0.334025,"changeRateYTD":-0.334025,"amount":1093510.512419,"eps":-2.128243,"lyrEps":-2.38389,"lyrPeRate":0,"pbRate":0.393816,"volumeRatio":0.422642,"committee":0.777672,"roa":-0.308875,"roe":-0.502318,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":26810931.15,"shortable":3,"shares":31555126,"floatShares":16704630,"preHourTrading":{"tag":"盘前","latestPrice":1.68,"preClose":1.69,"latestTime":"09:25 EST","volume":162,"amount":271.101605,"timestamp":1772720703610,"change":-0.010000000000000009,"changeRate":-0.0059171597633136145},"postHourTrading":{"tag":"盘后","latestPrice":1.64,"preClose":1.69,"latestTime":"19:55 EST","volume":18420,"amount":30743.7831,"timestamp":1772672101494,"change":-0.050000000000000044,"changeRate":-0.029585798816568074},"overnightTrading":{"tag":"夜盘","latestPrice":1.6799999475479126,"preClose":1.690000057220459,"latestTime":"20260305 04:00 EST","volume":1237,"amount":2090,"timestamp":1772701201416,"change":-0.010000109672546387,"changeRate":-0.005917224457964549},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"SATL","nameCN":"Satellogic","changeRate":-0.050296,"change":-0.17,"latestPrice":3.21,"close":3.21,"volume":3039565,"market":"US","high":3.3578,"low":3.1101,"preClose":3.38,"open":3.33,"turnoverRate":0.035943,"peRate":0,"amplitude":0.073284,"marketValue":458602107,"askSize":500,"bidSize":1054,"askPrice":3.21,"bidPrice":3.2,"week52High":5.93,"week52Low":1.255,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.07,"changeRateMTD":0.07,"changeRateQTD":0.716578,"changeRateYTD":0.716578,"amount":9747850.222117,"eps":-1.074473,"lyrEps":-1.275411,"lyrPeRate":0,"pbRate":-8.061775,"volumeRatio":0.85511,"committee":0.395405,"roa":-0.321805,"roe":-1.31109,"changeRate5Min":-0.004651,"earningDate":1773849600000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":271459107,"shortable":3,"shares":142866700,"floatShares":84566700,"preHourTrading":{"tag":"盘前","latestPrice":3.3689,"preClose":3.38,"latestTime":"09:26 EST","volume":23190,"amount":77794.556124,"timestamp":1772720786818,"change":-0.011099999999999888,"changeRate":-0.00328402366863902},"postHourTrading":{"tag":"盘后","latestPrice":3.33,"preClose":3.38,"latestTime":"19:54 EST","volume":72686,"amount":244135.1457,"timestamp":1772672086734,"change":-0.04999999999999982,"changeRate":-0.01479289940828397},"overnightTrading":{"tag":"夜盘","latestPrice":3.2799999713897705,"preClose":3.380000114440918,"latestTime":"20260305 04:00 EST","volume":62003,"amount":208192,"timestamp":1772701201419,"change":-0.10000014305114746,"changeRate":-0.029585840137667678},"impliedVol":1.6435,"impliedVolPercentile":0.3944},{"symbol":"AGPU","nameCN":"Axe Compute Inc.","changeRate":-0.050279,"change":-0.09,"latestPrice":1.7,"close":1.7,"volume":32403,"market":"US","high":1.93,"low":1.7,"preClose":1.79,"open":1.84,"turnoverRate":0.010572,"peRate":0,"amplitude":0.128492,"marketValue":5768977.2,"askSize":100,"bidSize":107,"askPrice":1.79,"bidPrice":1.65,"week52High":39,"week52Low":1.68,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.095745,"changeRateMTD":-0.095745,"changeRateQTD":-0.762238,"changeRateYTD":-0.762238,"amount":59129.242085,"eps":-149.539551,"lyrEps":-34.832895,"lyrPeRate":0,"pbRate":-0.074507,"volumeRatio":0.41213,"committee":0.033816,"roa":-1.288031,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5210500,"shortable":3,"shares":3393516,"floatShares":3065000,"preHourTrading":{"tag":"盘前","latestPrice":1.81,"preClose":1.79,"latestTime":"09:25 EST","volume":191,"amount":345.280002,"timestamp":1772720723369,"change":0.020000000000000018,"changeRate":0.011173184357541908},"postHourTrading":{"tag":"盘后","latestPrice":1.82,"preClose":1.77,"latestTime":"19:54 EST","volume":178,"amount":323.9,"timestamp":1772672097206,"change":0.050000000000000044,"changeRate":0.028248587570621493},"overnightTrading":{"tag":"夜盘","latestPrice":1.7400000095367432,"preClose":1.7699999809265137,"latestTime":"20260305 04:00 EST","volume":21,"amount":37,"timestamp":1772701200000,"change":-0.029999971389770508,"changeRate":-0.01694913656104499},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"VPG","nameCN":"Vishay Precision Group","changeRate":-0.050234,"change":-2.36,"latestPrice":44.62,"close":44.62,"volume":85017,"market":"US","high":47.4,"low":44.08,"preClose":46.98,"open":45.98,"turnoverRate":0.007843,"peRate":111.790349,"amplitude":0.070668,"marketValue":592512728.08,"askSize":7,"bidSize":3,"askPrice":44.76,"bidPrice":44.43,"week52High":56.25,"week52Low":18.57,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.031474,"changeRateMTD":-0.031474,"changeRateQTD":0.158961,"changeRateYTD":0.158961,"amount":3832738.077839,"eps":0.39914,"lyrEps":0.39914,"lyrPeRate":111.790349,"pbRate":1.761486,"volumeRatio":0.457424,"committee":-0.4,"roa":0.013609,"roe":0.016234,"changeRate5Min":0.000785,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":483678122.8,"shortable":3,"shares":13279084,"floatShares":10839940,"preHourTrading":{"tag":"盘前","latestPrice":45.8,"preClose":46.98,"latestTime":"04:10 EST","volume":253,"amount":11653.40011,"timestamp":1772701851974,"change":-1.1799999999999997,"changeRate":-0.025117071094082583},"postHourTrading":{"tag":"盘后","latestPrice":43.6249,"preClose":46.98,"latestTime":"19:18 EST","volume":1350,"amount":61229.0305,"timestamp":1772669934186,"change":-3.3551,"changeRate":-0.07141549595572586},"overnightTrading":{"tag":"夜盘","latestPrice":46.97999954223633,"preClose":46.97999954223633,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":0.8107,"impliedVolPercentile":0.8327},{"symbol":"SLVX","nameCN":"Nicholas Silver Income ETF","changeRate":-0.050226,"change":-1.165,"latestPrice":22.03,"close":22.03,"volume":5863,"market":"US","high":22.52,"low":21.88,"preClose":23.195,"open":22.52,"turnoverRate":0.05863,"peRate":0,"amplitude":0.027592,"marketValue":2203000,"askSize":100,"bidSize":100,"askPrice":22.3,"bidPrice":21.48,"week52High":25.4868,"week52Low":20.89,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.135631,"changeRateMTD":-0.135631,"changeRateQTD":0.052053,"changeRateYTD":0.052053,"amount":129620.131008,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.777596,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2203000,"shortable":3,"shares":100000,"floatShares":100000,"preHourTrading":{"tag":"盘前","latestPrice":23,"preClose":23.195,"latestTime":"08:42 EST","volume":6,"amount":138.640002,"timestamp":1772718164592,"change":-0.19500000000000028,"changeRate":-0.00840698426384998},"impliedVol":0,"impliedVolPercentile":0}]}}}