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

巴西布拉德斯科银行 US BBD	3.74	-4.35%	-0.17	7,776.64万	2.91亿	3.07%	395.58亿	0.00%	0.00%	0.00%	+12.31%
CryoPort, Inc. US CYRX	8.36	-4.35%	-0.38	43.47万	364.62万	6.64%	4.19亿	0.00%	0.00%	0.00%	-12.92%
浩希健康科技 US HAO	1.10	-4.35%	-0.05	1,714.00	1,903.47	0.87%	6,538.82万	0.00%	0.00%	0.00%	+2.80%
Lanvin Group Holdings Ltd US LANV	1.54	-4.35%	-0.07	2.18万	3.37万	7.45%	1.80亿	0.00%	0.00%	0.00%	-23.38%
奥德赛海洋探索 US OMEX	1.54	-4.35%	-0.07	26.81万	41.62万	6.83%	8,583.73万	0.00%	0.00%	0.00%	-21.43%
Republic Power Group US RPGL	1.54	-4.35%	-0.07	16.90万	25.53万	5.59%	133.60万	0.00%	0.00%	0.00%	-86.25%
Richtech Robotics US RR	2.42	-4.35%	-0.11	834.26万	2,029.64万	6.92%	5.41亿	0.00%	0.00%	0.00%	-25.08%
Surgepays Inc US SURG	0.8036	-4.34%	-0.0365	7.01万	5.79万	7.17%	1,883.08万	0.00%	0.00%	0.00%	-51.88%
XTRACKERS MSCI EMERGING MARKETS CLIMATE SELECTION ETF US EMCS	37.34	-4.34%	-1.69	996.00	3.75万	0.13%	8.31亿	0.00%	0.00%	0.00%	+4.77%
VSE技术服务 US VSEC	214.04	-4.34%	-9.71	38.24万	8,198.64万	6.09%	59.89亿	0.00%	0.00%	0.00%	+23.89%
Ashland US ASH	57.43	-4.33%	-2.60	43.33万	2,520.44万	4.48%	26.28亿	0.00%	0.00%	0.00%	-2.11%
Volaris航空 US VLRS	7.29	-4.33%	-0.33	73.13万	530.26万	5.78%	8.38亿	0.00%	0.00%	0.00%	-17.91%
华米科技 US ZEPP	18.78	-4.33%	-0.85	6.56万	121.21万	8.86%	2.70亿	0.00%	0.00%	0.00%	-30.29%
Repro Med Systems, Inc. US KRMD	4.64	-4.33%	-0.21	11.25万	52.17万	4.95%	2.15亿	0.00%	0.00%	0.00%	-20.14%
野村控股 US NMR	7.85	-4.33%	-0.35	364.07万	2,854.26万	3.54%	230.17亿	0.00%	0.00%	0.00%	-6.50%
Shimmick Corp. US SHIM	3.76	-4.33%	-0.17	1.63万	6.27万	4.71%	1.35亿	0.00%	0.00%	0.00%	+28.77%
Teekay US TK	12.29	-4.32%	-0.55	57.14万	701.31万	6.22%	10.57亿	0.00%	0.00%	0.00%	+36.05%
OptimizeRx Corporation US OPRX	7.53	-4.32%	-0.34	41.28万	313.16万	8.51%	1.40亿	0.00%	0.00%	0.00%	-38.58%
富乐 US FUL	61.59	-4.32%	-2.78	45.25万	2,831.26万	3.88%	33.55亿	0.00%	0.00%	0.00%	+3.58%
QVC Group Inc. US QVCGP	4.88	-4.31%	-0.22	6,574.00	3.28万	4.90%	6,208.92万	0.00%	0.00%	0.00%	+34.07%

1 ...50 51 52 53 54 ...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=52"},"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:51,order:\"asc\",delay:false,compare:\"changeRate\",,data:#changeRate:\"~0\",,,undefined,":{"totalPage":605,"list":[{"symbol":"BBD","nameCN":"巴西布拉德斯科银行","changeRate":-0.043478,"change":-0.17,"latestPrice":3.74,"close":3.74,"volume":77766400,"market":"US","high":3.83,"low":3.71,"preClose":3.91,"open":3.8,"turnoverRate":0.010289,"peRate":9.205723,"amplitude":0.030691,"marketValue":39557980000,"askSize":5000,"bidSize":1050,"askPrice":3.85,"bidPrice":3.7,"week52High":4.285,"week52Low":1.95,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.085575,"changeRateMTD":-0.085575,"changeRateQTD":0.123123,"changeRateYTD":0.123123,"amount":291447304.702759,"eps":0.406269,"lyrEps":0.406269,"lyrPeRate":9.205723,"pbRate":0.221719,"volumeRatio":2.095143,"committee":-0.652893,"roa":0.010875,"roe":0.13754,"changeRate5Min":-0.001335,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2651,"divideRate":0.070882,"floatMarketCap":28266879017.08,"shortable":3,"shares":10577000000,"floatShares":7557989042,"hourTrading":{"tag":"盘后","latestPrice":3.74,"preClose":3.74,"latestTime":"16:00 EST","volume":127013,"amount":475028.62,"timestamp":1772744454916,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":3.81,"preClose":3.91,"latestTime":"09:25 EST","volume":34315,"amount":132170.759508,"timestamp":1772720723038,"change":-0.10000000000000009,"changeRate":-0.0255754475703325},"postHourTrading":{"tag":"盘后","latestPrice":3.74,"preClose":3.74,"latestTime":"16:00 EST","volume":127013,"amount":475028.62,"timestamp":1772744454916,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":3.9700000286102295,"preClose":3.9100000858306885,"latestTime":"20260305 04:00 EST","volume":119,"amount":467,"timestamp":1772701201071,"change":0.059999942779541016,"changeRate":0.015345253570958398},"impliedVol":0.3616,"impliedVolPercentile":0.5339},{"symbol":"CYRX","nameCN":"CryoPort, Inc.","changeRate":-0.043478,"change":-0.38,"latestPrice":8.36,"close":8.36,"volume":434732,"market":"US","high":8.72,"low":8.14,"preClose":8.74,"open":8.69,"turnoverRate":0.010033,"peRate":5.954386,"amplitude":0.066362,"marketValue":418576037.44,"askSize":221,"bidSize":100,"askPrice":8.78,"bidPrice":7.45,"week52High":11.45,"week52Low":4.63,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.007126,"changeRateMTD":-0.007126,"changeRateQTD":-0.129167,"changeRateYTD":-0.129167,"amount":3646167.80125,"eps":1.404007,"lyrEps":1.404007,"lyrPeRate":5.954386,"pbRate":0.832758,"volumeRatio":1.020806,"committee":-0.376947,"roa":-0.031329,"roe":-0.075108,"changeRate5Min":-0.004762,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":362255051.84,"shortable":3,"shares":50068904,"floatShares":43331944,"hourTrading":{"tag":"盘后","latestPrice":8.36,"preClose":8.36,"latestTime":"16:00 EST","volume":1391,"amount":11628.739135,"timestamp":1772744405955,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":8.36,"preClose":8.36,"latestTime":"16:00 EST","volume":1391,"amount":11628.739135,"timestamp":1772744405955,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":8.739999771118164,"preClose":8.739999771118164,"latestTime":"20260305 04:00 EST","volume":10,"amount":87,"timestamp":1772701201418,"change":0,"changeRate":0},"impliedVol":0.5607,"impliedVolPercentile":0.0797},{"symbol":"HAO","nameCN":"浩希健康科技","changeRate":-0.043478,"change":-0.05,"latestPrice":1.1,"close":1.1,"volume":1714,"market":"US","high":1.11,"low":1.1,"preClose":1.15,"open":1.11,"turnoverRate":0.000029,"peRate":0.831776,"amplitude":0.008696,"marketValue":65388210.8,"askSize":950,"bidSize":790,"askPrice":1.43,"bidPrice":1.08,"week52High":2.31,"week52Low":0.82,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.143969,"changeRateMTD":-0.143969,"changeRateQTD":0.028037,"changeRateYTD":0.028037,"amount":1903.471337,"eps":1.322471,"lyrEps":1.660862,"lyrPeRate":0.662307,"pbRate":3.763041,"volumeRatio":0.193694,"committee":-0.091954,"roa":-0.067378,"roe":0.270638,"changeRate5Min":-0.009009,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":64117460,"shortable":3,"shares":59443828,"floatShares":58288600,"hourTrading":{"tag":"盘后","latestPrice":1.12,"preClose":1.1,"latestTime":"16:00 EST","volume":1,"amount":1.12,"timestamp":1772744402347,"change":0.020000000000000018,"changeRate":0.018181818181818195},"postHourTrading":{"tag":"盘后","latestPrice":1.12,"preClose":1.1,"latestTime":"16:00 EST","volume":1,"amount":1.12,"timestamp":1772744402347,"change":0.020000000000000018,"changeRate":0.018181818181818195},"overnightTrading":{"tag":"夜盘","latestPrice":1.149999976158142,"preClose":1.149999976158142,"latestTime":"20260305 04:00 EST","volume":1,"amount":1,"timestamp":1772701200243,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"LANV","nameCN":"Lanvin Group Holdings Ltd","changeRate":-0.043478,"change":-0.07,"latestPrice":1.54,"close":1.54,"volume":21844,"market":"US","high":1.63,"low":1.51,"preClose":1.61,"open":1.61,"turnoverRate":0.000834,"peRate":0,"amplitude":0.074534,"marketValue":180180000,"askSize":100,"bidSize":100,"askPrice":1.96,"bidPrice":1.19,"week52High":2.69,"week52Low":1.03,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.109827,"changeRateMTD":-0.109827,"changeRateQTD":-0.233831,"changeRateYTD":-0.233831,"amount":33726.212223,"eps":-1.812815,"lyrEps":-1.458311,"lyrPeRate":0,"pbRate":-2.118543,"volumeRatio":0.697472,"committee":0,"roa":-0.134255,"roe":-2.852611,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":40330290,"shortable":3,"shares":117000000,"floatShares":26188500,"overnightTrading":{"tag":"夜盘","latestPrice":1.6100000143051147,"preClose":1.6100000143051147,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"OMEX","nameCN":"奥德赛海洋探索","changeRate":-0.043478,"change":-0.07,"latestPrice":1.54,"close":1.54,"volume":268137,"market":"US","high":1.62,"low":1.5101,"preClose":1.61,"open":1.58,"turnoverRate":0.006247,"peRate":0,"amplitude":0.068261,"marketValue":85837276.14,"askSize":100,"bidSize":100,"askPrice":1.58,"bidPrice":1.52,"week52High":4.43,"week52Low":0.2701,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.047619,"changeRateMTD":0.047619,"changeRateQTD":-0.214286,"changeRateYTD":-0.214286,"amount":416169.381184,"eps":-0.990415,"lyrEps":0.066631,"lyrPeRate":23.112365,"pbRate":-1.890487,"volumeRatio":0.480127,"committee":0,"roa":-0.320759,"roe":0.37402,"changeRate5Min":-0.006452,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":66101574,"shortable":3,"shares":55738491,"floatShares":42923100,"hourTrading":{"tag":"盘后","latestPrice":1.54,"preClose":1.54,"latestTime":"16:00 EST","volume":100,"amount":154,"timestamp":1772744404353,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":1.5671,"preClose":1.61,"latestTime":"08:59 EST","volume":514,"amount":807.594641,"timestamp":1772719170131,"change":-0.04290000000000016,"changeRate":-0.026645962732919352},"postHourTrading":{"tag":"盘后","latestPrice":1.54,"preClose":1.54,"latestTime":"16:00 EST","volume":100,"amount":154,"timestamp":1772744404353,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":1.6399999856948853,"preClose":1.6100000143051147,"latestTime":"20260305 04:00 EST","volume":788,"amount":1258,"timestamp":1772701201417,"change":0.029999971389770508,"changeRate":0.018633522436780018},"impliedVol":1.0555,"impliedVolPercentile":0.1355},{"symbol":"RPGL","nameCN":"Republic Power Group","changeRate":-0.043478,"change":-0.07,"latestPrice":1.54,"close":1.54,"volume":169008,"market":"US","high":1.57,"low":1.48,"preClose":1.61,"open":1.55,"turnoverRate":1.594415,"peRate":4.351155,"amplitude":0.055901,"marketValue":1335950,"askSize":84,"bidSize":390,"askPrice":1.57,"bidPrice":1.53,"week52High":103.8,"week52Low":1.48,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.226131,"changeRateMTD":-0.226131,"changeRateQTD":-0.8625,"changeRateYTD":-0.8625,"amount":255328.059603,"eps":0.353929,"lyrEps":0.35392,"lyrPeRate":4.351266,"pbRate":0.274433,"volumeRatio":0.117392,"committee":0.64557,"roa":0.034012,"roe":0.076911,"changeRate5Min":0.006536,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":163240,"shortable":3,"shares":867500,"floatShares":106000,"hourTrading":{"tag":"盘后","latestPrice":1.54,"preClose":1.54,"latestTime":"16:00 EST","volume":48,"amount":73.92,"timestamp":1772744462731,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":1.56,"preClose":1.61,"latestTime":"09:24 EST","volume":7362,"amount":11325.859819,"timestamp":1772720652231,"change":-0.050000000000000044,"changeRate":-0.03105590062111804},"postHourTrading":{"tag":"盘后","latestPrice":1.54,"preClose":1.54,"latestTime":"16:00 EST","volume":48,"amount":73.92,"timestamp":1772744462731,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"RR","nameCN":"Richtech Robotics","changeRate":-0.043478,"change":-0.11,"latestPrice":2.42,"close":2.42,"volume":8342557,"market":"US","high":2.54,"low":2.365,"preClose":2.53,"open":2.48,"turnoverRate":0.071304,"peRate":0,"amplitude":0.06917,"marketValue":541102320,"askSize":10,"bidSize":10,"askPrice":2.44,"bidPrice":2.43,"week52High":7.43,"week52Low":1.37,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.028112,"changeRateMTD":-0.028112,"changeRateQTD":-0.250774,"changeRateYTD":-0.250774,"amount":20296447.402667,"eps":-0.139762,"lyrEps":-0.129169,"lyrPeRate":0,"pbRate":1.592949,"volumeRatio":0.623398,"committee":0,"roa":-0.080633,"roe":-0.106303,"changeRate5Min":0.006237,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":283140000,"shortable":3,"shares":223596000,"floatShares":117000000,"hourTrading":{"tag":"盘后","latestPrice":2.43,"preClose":2.42,"latestTime":"16:00 EST","volume":25726,"amount":62261.656157,"timestamp":1772744459044,"change":0.010000000000000231,"changeRate":0.004132231404958773},"preHourTrading":{"tag":"盘前","latestPrice":2.49,"preClose":2.53,"latestTime":"09:29 EST","volume":109525,"amount":276601.324123,"timestamp":1772720980851,"change":-0.03999999999999959,"changeRate":-0.015810276679841737},"postHourTrading":{"tag":"盘后","latestPrice":2.43,"preClose":2.42,"latestTime":"16:00 EST","volume":25726,"amount":62261.656157,"timestamp":1772744459044,"change":0.010000000000000231,"changeRate":0.004132231404958773},"overnightTrading":{"tag":"夜盘","latestPrice":2.549999952316284,"preClose":2.5299999713897705,"latestTime":"20260305 04:00 EST","volume":31415,"amount":80538,"timestamp":1772701201396,"change":0.019999980926513672,"changeRate":0.007905130890387859},"impliedVol":1.3787,"impliedVolPercentile":0.4766},{"symbol":"SURG","nameCN":"Surgepays Inc","changeRate":-0.043447,"change":-0.0365,"latestPrice":0.8036,"close":0.8036,"volume":70079,"market":"US","high":0.8499,"low":0.7897,"preClose":0.8401,"open":0.84,"turnoverRate":0.004093,"peRate":0,"amplitude":0.071658,"marketValue":18830758.8,"askSize":200,"bidSize":10,"askPrice":0.8709,"bidPrice":0.7305,"week52High":3.47,"week52Low":0.7515,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.034251,"changeRateMTD":-0.034251,"changeRateQTD":-0.518802,"changeRateYTD":-0.518802,"amount":57858.068126,"eps":-2.115526,"lyrEps":-2.391798,"lyrPeRate":0,"pbRate":-2.956382,"volumeRatio":0.320745,"committee":-0.904762,"roa":-0.88665,"roe":-3.142666,"changeRate5Min":-0.007534,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":13760203.52,"shortable":3,"shares":23433000,"floatShares":17123200,"hourTrading":{"tag":"盘后","latestPrice":0.8036,"preClose":0.8036,"latestTime":"16:00 EST","volume":89,"amount":71.5204,"timestamp":1772744404663,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":0.8401,"preClose":0.8401,"latestTime":"08:19 EST","volume":120,"amount":100.812,"timestamp":1772716784877,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":0.8036,"preClose":0.8036,"latestTime":"16:00 EST","volume":89,"amount":71.5204,"timestamp":1772744404663,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":0.8400999903678894,"preClose":0.8400999903678894,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":1.1404,"impliedVolPercentile":0.5936},{"symbol":"EMCS","nameCN":"XTRACKERS MSCI EMERGING MARKETS CLIMATE SELECTION ETF","changeRate":-0.043428,"change":-1.695,"latestPrice":37.335,"close":37.335,"volume":996,"market":"US","high":37.385,"low":37.335,"preClose":39.03,"open":37.385,"turnoverRate":0.000045,"peRate":0,"amplitude":0.001281,"marketValue":830703787.335,"askSize":100,"bidSize":100,"askPrice":56.49,"bidPrice":18.83,"week52High":42.33,"week52Low":24.18,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.091856,"changeRateMTD":-0.091856,"changeRateQTD":0.047691,"changeRateYTD":0.047691,"amount":37479.127716,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.140634,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.5894,"divideRate":0.015787,"floatMarketCap":830703787.335,"shortable":3,"shares":22250001,"floatShares":22250001,"hourTrading":{"tag":"盘后","latestPrice":37.7473,"preClose":37.335,"latestTime":"16:00 EST","volume":1,"amount":37.7473,"timestamp":1772744414120,"change":0.4123000000000019,"changeRate":0.01104325699745552},"postHourTrading":{"tag":"盘后","latestPrice":37.7473,"preClose":37.335,"latestTime":"16:00 EST","volume":1,"amount":37.7473,"timestamp":1772744414120,"change":0.4123000000000019,"changeRate":0.01104325699745552},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"VSEC","nameCN":"VSE技术服务","changeRate":-0.043397,"change":-9.71,"latestPrice":214.04,"close":214.04,"volume":382355,"market":"US","high":223.6,"low":209.97,"preClose":223.75,"open":220.94,"turnoverRate":0.014765,"peRate":387.496014,"amplitude":0.060916,"marketValue":5988839200,"askSize":400,"bidSize":2,"askPrice":224,"bidPrice":207.56,"week52High":231.6,"week52Low":100.53,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.057383,"changeRateMTD":-0.057383,"changeRateQTD":0.238872,"changeRateYTD":0.238872,"amount":81986372.859192,"eps":0.552367,"lyrEps":0.552367,"lyrPeRate":387.495995,"pbRate":4.162362,"volumeRatio":0.661282,"committee":-0.99005,"roa":0.04143,"roe":0.044081,"changeRate5Min":-0.003353,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.4,"divideRate":0.001869,"floatMarketCap":5542908264,"shortable":3,"shares":27980000,"floatShares":25896600,"hourTrading":{"tag":"盘后","latestPrice":214.04,"preClose":214.04,"latestTime":"16:01 EST","volume":6130,"amount":1312065.2,"timestamp":1772744466241,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":221.14,"preClose":223.75,"latestTime":"09:29 EST","volume":88,"amount":19613.82984,"timestamp":1772720999959,"change":-2.6100000000000136,"changeRate":-0.011664804469273805},"postHourTrading":{"tag":"盘后","latestPrice":214.04,"preClose":214.04,"latestTime":"16:01 EST","volume":6130,"amount":1312065.2,"timestamp":1772744466241,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":223.75,"preClose":223.75,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":0.5031,"impliedVolPercentile":0.7729},{"symbol":"ASH","nameCN":"Ashland","changeRate":-0.043312,"change":-2.6,"latestPrice":57.43,"close":57.43,"volume":433288,"market":"US","high":59.91,"low":57.22,"preClose":60.03,"open":59.69,"turnoverRate":0.010372,"peRate":0,"amplitude":0.044811,"marketValue":2628117345.57,"askSize":34,"bidSize":100,"askPrice":58.49,"bidPrice":49.69,"week52High":65.645,"week52Low":45.21,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.079057,"changeRateMTD":-0.079057,"changeRateQTD":-0.021135,"changeRateYTD":-0.021135,"amount":25204386.959564,"eps":-15.125683,"lyrEps":-18.369565,"lyrPeRate":0,"pbRate":1.399424,"volumeRatio":0.597011,"committee":0.492537,"roa":0.020897,"roe":-0.299776,"changeRate5Min":-0.001217,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6502,"divideRate":0.028734,"floatMarketCap":2399050496.96,"shortable":3,"shares":45762099,"floatShares":41773472,"hourTrading":{"tag":"盘后","latestPrice":57.37,"preClose":57.43,"latestTime":"16:01 EST","volume":6675,"amount":382944.75,"timestamp":1772744460716,"change":-0.060000000000002274,"changeRate":-0.0010447501305938058},"preHourTrading":{"tag":"盘前","latestPrice":60.6,"preClose":60.03,"latestTime":"09:28 EST","volume":283,"amount":17118.29927,"timestamp":1772720880773,"change":0.5700000000000003,"changeRate":0.009495252373813098},"postHourTrading":{"tag":"盘后","latestPrice":57.37,"preClose":57.43,"latestTime":"16:01 EST","volume":6675,"amount":382944.75,"timestamp":1772744460716,"change":-0.060000000000002274,"changeRate":-0.0010447501305938058},"overnightTrading":{"tag":"夜盘","latestPrice":60.029998779296875,"preClose":60.029998779296875,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":0.4436,"impliedVolPercentile":0.7729},{"symbol":"VLRS","nameCN":"Volaris航空","changeRate":-0.043307,"change":-0.33,"latestPrice":7.29,"close":7.29,"volume":731304,"market":"US","high":7.5508,"low":7.11,"preClose":7.62,"open":7.5508,"turnoverRate":0.008101,"peRate":0,"amplitude":0.057848,"marketValue":838349992.71,"askSize":100,"bidSize":50,"askPrice":8.08,"bidPrice":7.05,"week52High":10.8,"week52Low":3.4902,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.154292,"changeRateMTD":-0.154292,"changeRateQTD":-0.179054,"changeRateYTD":-0.179054,"amount":5302614.810986,"eps":-0.90513,"lyrEps":-0.90513,"lyrPeRate":0,"pbRate":3.187643,"volumeRatio":0.502022,"committee":-0.333333,"roa":0.01488,"roe":-0.331308,"changeRate5Min":0.002751,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":658126787.67,"shortable":3,"shares":114999999,"floatShares":90278023,"hourTrading":{"tag":"盘后","latestPrice":7.28,"preClose":7.29,"latestTime":"16:00 EST","volume":2,"amount":14.56,"timestamp":1772744411609,"change":-0.009999999999999787,"changeRate":-0.001371742112482824},"preHourTrading":{"tag":"盘前","latestPrice":7.79,"preClose":7.62,"latestTime":"08:07 EST","volume":5,"amount":38.95,"timestamp":1772716055483,"change":0.16999999999999993,"changeRate":0.022309711286089228},"postHourTrading":{"tag":"盘后","latestPrice":7.28,"preClose":7.29,"latestTime":"16:00 EST","volume":2,"amount":14.56,"timestamp":1772744411609,"change":-0.009999999999999787,"changeRate":-0.001371742112482824},"overnightTrading":{"tag":"夜盘","latestPrice":7.619999885559082,"preClose":7.619999885559082,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":0.5527,"impliedVolPercentile":0.2669},{"symbol":"ZEPP","nameCN":"华米科技","changeRate":-0.043301,"change":-0.85,"latestPrice":18.78,"close":18.78,"volume":65607,"market":"US","high":19.62,"low":17.88,"preClose":19.63,"open":19.62,"turnoverRate":0.010649,"peRate":0,"amplitude":0.08864,"marketValue":269832204.36,"askSize":1,"bidSize":80,"askPrice":19,"bidPrice":17.7,"week52High":61.85,"week52Low":2.125,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.025934,"changeRateMTD":-0.025934,"changeRateQTD":-0.302895,"changeRateYTD":-0.302895,"amount":1212081.091089,"eps":-4.137775,"lyrEps":-4.680725,"lyrPeRate":0,"pbRate":1.192154,"volumeRatio":1.002558,"committee":0.975309,"roa":-0.036479,"roe":-0.243588,"changeRate5Min":-0.004769,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":115705345.32,"shortable":3,"shares":14368062,"floatShares":6161094,"hourTrading":{"tag":"盘后","latestPrice":18.77,"preClose":18.78,"latestTime":"16:00 EST","volume":1,"amount":18.77,"timestamp":1772744419126,"change":-0.010000000000001563,"changeRate":-0.0005324813631523729},"postHourTrading":{"tag":"盘后","latestPrice":18.77,"preClose":18.78,"latestTime":"16:00 EST","volume":1,"amount":18.77,"timestamp":1772744419126,"change":-0.010000000000001563,"changeRate":-0.0005324813631523729},"overnightTrading":{"tag":"夜盘","latestPrice":19.6299991607666,"preClose":19.6299991607666,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":1.148,"impliedVolPercentile":0.4462},{"symbol":"KRMD","nameCN":"Repro Med Systems, Inc.","changeRate":-0.043299,"change":-0.21,"latestPrice":4.64,"close":4.64,"volume":112468,"market":"US","high":4.815,"low":4.575,"preClose":4.85,"open":4.78,"turnoverRate":0.003324,"peRate":0,"amplitude":0.049485,"marketValue":214937119.2,"askSize":600,"bidSize":100,"askPrice":4.85,"bidPrice":4.6,"week52High":6.608,"week52Low":1.86,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.027254,"changeRateMTD":-0.027254,"changeRateQTD":-0.201377,"changeRateYTD":-0.201377,"amount":521715.877441,"eps":-0.080587,"lyrEps":-0.132451,"lyrPeRate":0,"pbRate":13.054322,"volumeRatio":0.815276,"committee":-0.714286,"roa":-0.092095,"roe":-0.217099,"changeRate5Min":-0.001076,"earningDate":1773244800000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":156983264,"shortable":3,"shares":46322655,"floatShares":33832600,"hourTrading":{"tag":"盘后","latestPrice":4.64,"preClose":4.64,"latestTime":"16:00 EST","volume":1290,"amount":5984.76924,"timestamp":1772744414873,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":4.64,"preClose":4.64,"latestTime":"16:00 EST","volume":1290,"amount":5984.76924,"timestamp":1772744414873,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":4.849999904632568,"preClose":4.849999904632568,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":0.8983,"impliedVolPercentile":0.5259},{"symbol":"NMR","nameCN":"野村控股","changeRate":-0.043293,"change":-0.355,"latestPrice":7.845,"close":7.845,"volume":3640669,"market":"US","high":8.02,"low":7.73,"preClose":8.2,"open":7.97,"turnoverRate":0.001362,"peRate":10.424348,"amplitude":0.035366,"marketValue":23017230000,"askSize":500,"bidSize":776,"askPrice":7.86,"bidPrice":7.79,"week52High":9.58,"week52Low":4.86,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.128333,"changeRateMTD":-0.128333,"changeRateQTD":-0.064958,"changeRateYTD":-0.064958,"amount":28542574.698545,"eps":0.752565,"lyrEps":0.741433,"lyrPeRate":10.580862,"pbRate":0.006303,"volumeRatio":1.326291,"committee":0.216301,"roa":0.006071,"roe":0.099279,"changeRate5Min":0.000638,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.40152,"divideRate":0.051182,"floatMarketCap":20973239067.42,"shortable":3,"shares":2934000000,"floatShares":2673453036,"hourTrading":{"tag":"盘后","latestPrice":7.85,"preClose":7.845,"latestTime":"16:00 EST","volume":4048,"amount":31776.8,"timestamp":1772744437832,"change":0.004999999999999893,"changeRate":0.0006373486297004326},"preHourTrading":{"tag":"盘前","latestPrice":7.95,"preClose":8.2,"latestTime":"09:29 EST","volume":4001,"amount":31741.557406,"timestamp":1772720998088,"change":-0.2499999999999991,"changeRate":-0.030487804878048676},"postHourTrading":{"tag":"盘后","latestPrice":7.85,"preClose":7.845,"latestTime":"16:00 EST","volume":4048,"amount":31776.8,"timestamp":1772744437832,"change":0.004999999999999893,"changeRate":0.0006373486297004326},"overnightTrading":{"tag":"夜盘","latestPrice":8.1899995803833,"preClose":8.199999809265137,"latestTime":"20260305 04:00 EST","volume":8500,"amount":67776,"timestamp":1772701200000,"change":-0.010000228881835938,"changeRate":-0.0012195401359078974},"impliedVol":0.3339,"impliedVolPercentile":0.1434},{"symbol":"SHIM","nameCN":"Shimmick Corp.","changeRate":-0.043257,"change":-0.17,"latestPrice":3.76,"close":3.76,"volume":16262,"market":"US","high":3.94,"low":3.755,"preClose":3.93,"open":3.94,"turnoverRate":0.003559,"peRate":0,"amplitude":0.047074,"marketValue":134666201.04,"askSize":100,"bidSize":100,"askPrice":4.29,"bidPrice":3.33,"week52High":4.4744,"week52Low":1.3,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.062147,"changeRateMTD":0.062147,"changeRateQTD":0.287671,"changeRateYTD":0.287671,"amount":62677.816633,"eps":-1.761052,"lyrEps":-4.102742,"lyrPeRate":0,"pbRate":-2.557471,"volumeRatio":0.463524,"committee":0,"roa":-0.126106,"roe":-6.966048,"changeRate5Min":-0.007916,"earningDate":1773244800000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":17181703.52,"shortable":3,"shares":35815479,"floatShares":4569602,"overnightTrading":{"tag":"夜盘","latestPrice":3.930000066757202,"preClose":3.930000066757202,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"TK","nameCN":"Teekay","changeRate":-0.043224,"change":-0.555,"latestPrice":12.285,"close":12.285,"volume":571373,"market":"US","high":12.8688,"low":12.07,"preClose":12.84,"open":12.8688,"turnoverRate":0.011706,"peRate":13.92027,"amplitude":0.062212,"marketValue":1057207837.14,"askSize":1,"bidSize":100,"askPrice":12.68,"bidPrice":10.96,"week52High":13.76,"week52Low":5.65,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.051351,"changeRateMTD":-0.051351,"changeRateQTD":0.360465,"changeRateYTD":0.360465,"amount":7013060.087995,"eps":0.882526,"lyrEps":1.423092,"lyrPeRate":8.632611,"pbRate":1.609985,"volumeRatio":0.74002,"committee":0.980198,"roa":0.049439,"roe":0.141776,"changeRate5Min":0.002039,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":599627041.65,"shortable":3,"shares":86056804,"floatShares":48809690,"hourTrading":{"tag":"盘后","latestPrice":12.29,"preClose":12.285,"latestTime":"16:00 EST","volume":12436,"amount":152838.44,"timestamp":1772744420905,"change":0.004999999999999005,"changeRate":0.00040700040700032605},"preHourTrading":{"tag":"盘前","latestPrice":12.55,"preClose":12.84,"latestTime":"09:25 EST","volume":162,"amount":2036.726532,"timestamp":1772720705276,"change":-0.28999999999999915,"changeRate":-0.022585669781931397},"postHourTrading":{"tag":"盘后","latestPrice":12.29,"preClose":12.285,"latestTime":"16:00 EST","volume":12436,"amount":152838.44,"timestamp":1772744420905,"change":0.004999999999999005,"changeRate":0.00040700040700032605},"overnightTrading":{"tag":"夜盘","latestPrice":12.84000015258789,"preClose":12.84000015258789,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":0.3782,"impliedVolPercentile":0.3466},{"symbol":"OPRX","nameCN":"OptimizeRx Corporation","changeRate":-0.043202,"change":-0.34,"latestPrice":7.53,"close":7.53,"volume":412828,"market":"US","high":7.97,"low":7.3,"preClose":7.87,"open":7.74,"turnoverRate":0.028839,"peRate":4096.844339,"amplitude":0.085133,"marketValue":140364109.56,"askSize":100,"bidSize":100,"askPrice":8.68,"bidPrice":6.48,"week52High":22.25,"week52Low":3.9914,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.006596,"changeRateMTD":-0.006596,"changeRateQTD":-0.385808,"changeRateYTD":-0.385808,"amount":3131579.728354,"eps":0.001838,"lyrEps":-1.099331,"lyrPeRate":0,"pbRate":1.148051,"volumeRatio":1.268796,"committee":0,"roa":0.025177,"roe":0.000287,"changeRate5Min":-0.00921,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":107792755.71,"shortable":3,"shares":18640652,"floatShares":14315107,"hourTrading":{"tag":"盘后","latestPrice":7.53,"preClose":7.53,"latestTime":"16:00 EST","volume":156,"amount":1174.68,"timestamp":1772744406691,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":7.74,"preClose":7.87,"latestTime":"09:29 EST","volume":315,"amount":2481.738021,"timestamp":1772720999961,"change":-0.1299999999999999,"changeRate":-0.01651842439644217},"postHourTrading":{"tag":"盘后","latestPrice":7.53,"preClose":7.53,"latestTime":"16:00 EST","volume":156,"amount":1174.68,"timestamp":1772744406691,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":7.869999885559082,"preClose":7.869999885559082,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":1.1621,"impliedVolPercentile":0.9323},{"symbol":"FUL","nameCN":"富乐","changeRate":-0.043188,"change":-2.78,"latestPrice":61.59,"close":61.59,"volume":452467,"market":"US","high":64.06,"low":61.565,"preClose":64.37,"open":63.955,"turnoverRate":0.008427,"peRate":22.396364,"amplitude":0.03876,"marketValue":3355141918.47,"askSize":100,"bidSize":100,"askPrice":72.15,"bidPrice":53.26,"week52High":68.63,"week52Low":47.56,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.062842,"changeRateMTD":-0.062842,"changeRateQTD":0.035822,"changeRateYTD":0.035822,"amount":28312643.035358,"eps":2.75,"lyrEps":2.75,"lyrPeRate":22.396364,"pbRate":1.674876,"volumeRatio":0.992159,"committee":0,"roa":0.048778,"roe":0.079348,"changeRate5Min":-0.004043,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9275,"divideRate":0.015059,"floatMarketCap":3307113235.8,"shortable":3,"shares":54475433,"floatShares":53695620,"hourTrading":{"tag":"盘后","latestPrice":61.64,"preClose":61.59,"latestTime":"16:00 EST","volume":21531,"amount":1327170.84,"timestamp":1772744456738,"change":0.04999999999999716,"changeRate":0.0008118201006656463},"postHourTrading":{"tag":"盘后","latestPrice":61.64,"preClose":61.59,"latestTime":"16:00 EST","volume":21531,"amount":1327170.84,"timestamp":1772744456738,"change":0.04999999999999716,"changeRate":0.0008118201006656463},"overnightTrading":{"tag":"夜盘","latestPrice":64.37000274658203,"preClose":64.37000274658203,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":0.4202,"impliedVolPercentile":0.8486},{"symbol":"QVCGP","nameCN":"QVC Group Inc.","changeRate":-0.043137,"change":-0.22,"latestPrice":4.88,"close":4.88,"volume":6574,"market":"US","high":5.13,"low":4.88,"preClose":5.1,"open":4.95,"turnoverRate":0.000564,"peRate":0,"amplitude":0.04902,"marketValue":62089216,"askSize":100,"bidSize":1,"askPrice":5.13,"bidPrice":4.86,"week52High":33.8423,"week52Low":1.28,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.080979,"changeRateMTD":-0.080979,"changeRateQTD":0.340659,"changeRateYTD":0.340659,"amount":32832.373866,"eps":-463.974609,"lyrEps":-162.878787,"lyrPeRate":0,"pbRate":-0.063292,"volumeRatio":0.077354,"committee":-0.980198,"roa":0.039387,"roe":-0.39761,"changeRate5Min":-0.048733,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":56907144,"shortable":3,"shares":12723200,"floatShares":11661300,"hourTrading":{"tag":"盘后","latestPrice":5.04,"preClose":4.88,"latestTime":"16:00 EST","volume":39,"amount":196.56,"timestamp":1772744419401,"change":0.16000000000000014,"changeRate":0.03278688524590167},"preHourTrading":{"tag":"盘前","latestPrice":5.11,"preClose":5.1,"latestTime":"08:00 EST","volume":1,"amount":5.11,"timestamp":1772715605577,"change":0.010000000000000675,"changeRate":0.001960784313725623},"postHourTrading":{"tag":"盘后","latestPrice":5.04,"preClose":4.88,"latestTime":"16:00 EST","volume":39,"amount":196.56,"timestamp":1772744419401,"change":0.16000000000000014,"changeRate":0.03278688524590167},"overnightTrading":{"tag":"夜盘","latestPrice":5.110000133514404,"preClose":5.110000133514404,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0}]}}}