美股列表 - 今日美股实时报价&行情 - 老虎证券

本页面由Tiger Fintech (Singapore) 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

Guardant Health Inc. US GH	92.41	+27.87%	+20.14	1,109.54万	10.24亿	10.60%	116.47亿	+33.25%	+50.36%	+107.24%	+202.49%
VivoSim Lab, Inc. US VIVS	2.98	+29.57%	+0.68	2,567.47万	8,449.59万	36.09%	774.74万	+35.45%	-13.87%	+66.48%	-46.00%
MultiSensor AI US MSAI	1.32	+30.69%	+0.31	9,116.13万	1.28亿	52.48%	4,563.83万	-2.22%	+95.56%	+67.09%	-28.26%
Global Engine Group Holding Limited US GLE	0.8637	+32.36%	+0.2112	6,905.61万	6,720.66万	55.15%	1,580.57万	+33.49%	+18.82%	-13.63%	-50.08%
Emergent Biosolutions US EBS	12.84	+36.60%	+3.44	891.72万	1.12亿	27.34%	6.85亿	+32.92%	+39.72%	+112.94%	+34.31%
哈佛生物科学 US HBIO	0.6300	+41.10%	+0.1835	3.19亿	2.19亿	93.28%	2,805.47万	+56.02%	+37.17%	+24.75%	-70.14%
Aqua Metals, Inc. US AQMS	9.80	+41.21%	+2.86	792.48万	7,720.75万	65.99%	2,923.14万	-2.49%	+28.10%	+151.28%	-61.11%
美妍堂 US MCTA	27.76	+45.04%	+8.62	75.24万	1,699.84万	66.56%	4.70亿	+296.57%	+594.00%	+594.00%	+594.00%
波奇宠物 US BQ	16.97	+113.73%	+9.03	296.05万	6,388.38万	608.56%	4,886.61万	+103.72%	+14.51%	+589.84%	+341.93%
Intensity Therapeutics, Inc. US INTS	1.32	+394.57%	+1.05	14.34亿	13.34亿	412.14%	6,475.32万	+447.95%	+388.89%	+384.05%	-25.00%

1 ...575 576 577 578 579

{"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=579"},"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:578,order:\"asc\",delay:false,compare:\"changeRate\",,data:#changeRate:\"~0\",,,undefined,":{"totalPage":579,"list":[{"symbol":"GH","nameCN":"Guardant Health Inc.","changeRate":0.278677,"change":20.14,"latestPrice":92.41,"close":92.41,"volume":11095410,"market":"US","high":95.88,"low":88.22,"preClose":72.27,"open":89.99,"turnoverRate":0.092807,"peRate":0,"amplitude":0.105991,"marketValue":11647457034.49,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":95.88,"week52Low":21.2765,"changeRate5Day":0.332516,"changeRate20Day":0.50358,"changeRate60Day":1.072438,"changeRateWTD":0.280804,"changeRateMTD":0.479033,"changeRateQTD":0.479033,"changeRateYTD":2.024877,"amount":1024339252.477799,"eps":-3.345294,"lyrEps":-3.555118,"lyrPeRate":0,"pbRate":-38.129002,"volumeRatio":4.213884,"roa":-0.195679,"roe":-45.844723,"changeRate5Min":0.000894,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11047909825.85,"shortable":3,"shares":126041089,"floatShares":119553185,"hourTrading":{"tag":"盘后","latestPrice":92.0001,"preClose":92.41,"latestTime":"19:57 EDT","volume":376214,"amount":34708140.3076,"timestamp":1761868644715},"preHourTrading":{"tag":"盘前","latestPrice":89.9,"preClose":72.27,"latestTime":"09:29 EDT","volume":227406,"amount":20374203.158136,"timestamp":1761830999905},"postHourTrading":{"tag":"盘后","latestPrice":92.0001,"preClose":92.41,"latestTime":"19:57 EDT","volume":376214,"amount":34708140.3076,"timestamp":1761868644715},"overnightTrading":{"tag":"夜盘","latestPrice":92.69,"preClose":92.41,"latestTime":"20251030 20:48 EDT","volume":203,"amount":18868,"timestamp":1761871714308},"impliedVol":0.5799,"impliedVolPercentile":0.408},{"symbol":"VIVS","nameCN":"VivoSim Lab, Inc.","changeRate":0.295652,"change":0.68,"latestPrice":2.98,"close":2.98,"volume":25674693,"market":"US","high":3.2,"low":2.37,"preClose":2.3,"open":2.73,"turnoverRate":9.982365,"peRate":0,"amplitude":0.36087,"marketValue":7747386.12,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":21.96,"week52Low":1.41,"changeRate5Day":0.354545,"changeRate20Day":-0.138728,"changeRate60Day":0.664804,"changeRateWTD":0.27897,"changeRateMTD":0.020548,"changeRateQTD":0.020548,"changeRateYTD":-0.460028,"amount":84495877.043316,"eps":-1.113764,"lyrEps":-1.699907,"lyrPeRate":0,"pbRate":0.812265,"volumeRatio":114.048211,"roa":-0.707816,"roe":-0.245308,"changeRate5Min":-0.009967,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7664574.9,"shortable":3,"shares":2599794,"floatShares":2572005,"hourTrading":{"tag":"盘后","latestPrice":2.86,"preClose":2.98,"latestTime":"19:59 EDT","volume":163154,"amount":457409.6421,"timestamp":1761868776165},"preHourTrading":{"tag":"盘前","latestPrice":2.7,"preClose":2.29,"latestTime":"09:29 EDT","volume":6135942,"amount":20999602.494829,"timestamp":1761830998703},"postHourTrading":{"tag":"盘后","latestPrice":2.86,"preClose":2.98,"latestTime":"19:59 EDT","volume":163154,"amount":457409.6421,"timestamp":1761868776165},"overnightTrading":{"tag":"夜盘","latestPrice":2.98,"preClose":2.98,"latestTime":"20251030 21:04 EDT","volume":0,"amount":0,"timestamp":1761872682484},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MSAI","nameCN":"MultiSensor AI","changeRate":0.306931,"change":0.31,"latestPrice":1.32,"close":1.32,"volume":91161343,"market":"US","high":1.65,"low":1.12,"preClose":1.01,"open":1.16,"turnoverRate":5.864917,"peRate":0,"amplitude":0.524752,"marketValue":45638320.2,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":3.33,"week52Low":0.4644,"changeRate5Day":-0.022222,"changeRate20Day":0.955556,"changeRate60Day":0.670886,"changeRateWTD":0.372712,"changeRateMTD":1.046512,"changeRateQTD":1.046512,"changeRateYTD":-0.282609,"amount":127991018.598711,"eps":-0.626125,"lyrEps":-1.068384,"lyrPeRate":0,"pbRate":4.680373,"volumeRatio":1.936817,"roa":-0.769435,"roe":-3.350791,"changeRate5Min":-0.076923,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":20517422.64,"shortable":3,"shares":34574485,"floatShares":15543502,"hourTrading":{"tag":"盘后","latestPrice":1.46,"preClose":1.32,"latestTime":"19:59 EDT","volume":1658347,"amount":2255369.5418,"timestamp":1761868796253},"preHourTrading":{"tag":"盘前","latestPrice":1.1599,"preClose":1.01,"latestTime":"09:29 EDT","volume":2130103,"amount":2306300.646944,"timestamp":1761830997375},"postHourTrading":{"tag":"盘后","latestPrice":1.46,"preClose":1.32,"latestTime":"19:59 EDT","volume":1658347,"amount":2255369.5418,"timestamp":1761868796253},"overnightTrading":{"tag":"夜盘","latestPrice":1.44,"preClose":1.32,"latestTime":"20251030 21:01 EDT","volume":3521,"amount":5046.860207899999,"timestamp":1761872481434},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"GLE","nameCN":"Global Engine Group Holding Limited","changeRate":0.323577,"change":0.21115,"latestPrice":0.8637,"close":0.8637,"volume":69056052,"market":"US","high":1.09,"low":0.7301,"preClose":0.65255,"open":0.7545,"turnoverRate":16.059547,"peRate":0,"amplitude":0.551529,"marketValue":15805710,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":5.44,"week52Low":0.58,"changeRate5Day":0.33493,"changeRate20Day":0.188196,"changeRate60Day":-0.1363,"changeRateWTD":0.33493,"changeRateMTD":0.230693,"changeRateQTD":0.230693,"changeRateYTD":-0.500751,"amount":67206615.03759,"eps":-0.0419,"lyrEps":-0.0419,"lyrPeRate":0,"pbRate":0.24968,"volumeRatio":83.89253,"roa":-0.083788,"roe":-0.150746,"changeRate5Min":-0.040973,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3713910,"shortable":0,"shares":18300000,"floatShares":4300000,"hourTrading":{"tag":"盘后","latestPrice":0.866,"preClose":0.8637,"latestTime":"19:59 EDT","volume":1069477,"amount":854346.337548,"timestamp":1761868795822},"preHourTrading":{"tag":"盘前","latestPrice":0.7587,"preClose":0.6526,"latestTime":"09:29 EDT","volume":13662556,"amount":13652139.667306,"timestamp":1761830999481},"postHourTrading":{"tag":"盘后","latestPrice":0.866,"preClose":0.8637,"latestTime":"19:59 EDT","volume":1069477,"amount":854346.337548,"timestamp":1761868795822},"overnightTrading":{"tag":"夜盘","latestPrice":0.77,"preClose":0.8637,"latestTime":"20251030 21:02 EDT","volume":250,"amount":205,"timestamp":1761872534745},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"EBS","nameCN":"Emergent Biosolutions","changeRate":0.365957,"change":3.44,"latestPrice":12.84,"close":12.84,"volume":8917211,"market":"US","high":13.4099,"low":10.84,"preClose":9.4,"open":10.86,"turnoverRate":0.184777,"peRate":5.080362,"amplitude":0.273394,"marketValue":685028111.16,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":13.4099,"week52Low":4.02,"changeRate5Day":0.329193,"changeRate20Day":0.397171,"changeRate60Day":1.129353,"changeRateWTD":0.318275,"changeRateMTD":0.455782,"changeRateQTD":0.455782,"changeRateYTD":0.343096,"amount":111556505.712685,"eps":2.527379,"lyrEps":-3.596226,"lyrPeRate":0,"pbRate":1.277561,"volumeRatio":11.118032,"roa":0.05033,"roe":0.302439,"changeRate5Min":0.003909,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":619648615.92,"shortable":3,"shares":53351099,"floatShares":48259238,"hourTrading":{"tag":"盘后","latestPrice":13.05,"preClose":12.84,"latestTime":"19:59 EDT","volume":58004,"amount":745015.5287,"timestamp":1761868775555},"preHourTrading":{"tag":"盘前","latestPrice":10.84,"preClose":9.4,"latestTime":"09:29 EDT","volume":42025,"amount":462713.15265,"timestamp":1761830999999},"postHourTrading":{"tag":"盘后","latestPrice":13.05,"preClose":12.84,"latestTime":"19:59 EDT","volume":58004,"amount":745015.5287,"timestamp":1761868775555},"overnightTrading":{"tag":"夜盘","latestPrice":12.81,"preClose":12.84,"latestTime":"20251030 21:01 EDT","volume":529,"amount":6868,"timestamp":1761872462904},"impliedVol":0.8464,"impliedVolPercentile":0.584},{"symbol":"HBIO","nameCN":"哈佛生物科学","changeRate":0.410974,"change":0.1835,"latestPrice":0.63,"close":0.63,"volume":318737383,"market":"US","high":0.94,"low":0.5235,"preClose":0.4465,"open":0.5732,"turnoverRate":9.438707,"peRate":0,"amplitude":0.932811,"marketValue":28054654.74,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":2.82,"week52Low":0.2813,"changeRate5Day":0.560178,"changeRate20Day":0.371653,"changeRate60Day":0.247525,"changeRateWTD":0.544496,"changeRateMTD":0.436716,"changeRateQTD":0.436716,"changeRateYTD":-0.701422,"amount":219092339.506098,"eps":-1.307162,"lyrEps":-0.284923,"lyrPeRate":0,"pbRate":1.783173,"volumeRatio":384.857522,"roa":-0.019784,"roe":-1.38361,"changeRate5Min":-0.073529,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":21274582.14,"shortable":3,"shares":44531198,"floatShares":33769178,"hourTrading":{"tag":"盘后","latestPrice":0.625,"preClose":0.63,"latestTime":"19:59 EDT","volume":18157008,"amount":12867250.668746,"timestamp":1761868798770},"preHourTrading":{"tag":"盘前","latestPrice":0.5745,"preClose":0.4465,"latestTime":"09:29 EDT","volume":26118817,"amount":15289606.263217,"timestamp":1761830999523},"postHourTrading":{"tag":"盘后","latestPrice":0.625,"preClose":0.63,"latestTime":"19:59 EDT","volume":18157008,"amount":12867250.668746,"timestamp":1761868798770},"overnightTrading":{"tag":"夜盘","latestPrice":0.61,"preClose":0.63,"latestTime":"20251030 21:02 EDT","volume":44147,"amount":26832,"timestamp":1761872546864},"impliedVol":3.1113,"impliedVolPercentile":0.956},{"symbol":"AQMS","nameCN":"Aqua Metals, Inc.","changeRate":0.412104,"change":2.86,"latestPrice":9.8,"close":9.8,"volume":7924816,"market":"US","high":11.48,"low":6.9,"preClose":6.94,"open":7.11,"turnoverRate":2.81511,"peRate":0,"amplitude":0.659942,"marketValue":29231430.2,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":39.4,"week52Low":3.37,"changeRate5Day":-0.024876,"changeRate20Day":0.281046,"changeRate60Day":1.512821,"changeRateWTD":0.060606,"changeRateMTD":0.53125,"changeRateQTD":0.53125,"changeRateYTD":-0.611111,"amount":77207454.279221,"eps":-0.200411,"lyrEps":-38.249987,"lyrPeRate":0,"pbRate":5.711495,"volumeRatio":16.424264,"roa":-0.452076,"roe":-1.82914,"changeRate5Min":-0.003052,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":27587980,"shortable":3,"shares":2982799,"floatShares":2815100,"hourTrading":{"tag":"盘后","latestPrice":9.9001,"preClose":9.8,"latestTime":"19:59 EDT","volume":180352,"amount":1737452.5801,"timestamp":1761868785835},"preHourTrading":{"tag":"盘前","latestPrice":7.11,"preClose":6.94,"latestTime":"09:25 EDT","volume":12866,"amount":91929.589962,"timestamp":1761830730264},"postHourTrading":{"tag":"盘后","latestPrice":9.9001,"preClose":9.8,"latestTime":"19:59 EDT","volume":180352,"amount":1737452.5801,"timestamp":1761868785835},"overnightTrading":{"tag":"夜盘","latestPrice":9.59,"preClose":9.8,"latestTime":"20251030 20:57 EDT","volume":1,"amount":10,"timestamp":1761872253536},"impliedVol":1.1366,"impliedVolPercentile":0.1872},{"symbol":"MCTA","nameCN":"美妍堂","changeRate":0.450366,"change":8.62,"latestPrice":27.76,"close":27.76,"volume":752395,"market":"US","high":31.24,"low":18.5,"preClose":19.14,"open":19.12,"turnoverRate":0.470247,"peRate":0,"amplitude":0.665622,"marketValue":470198880,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":31.24,"week52Low":4.3,"changeRate5Day":2.965714,"changeRate20Day":5.94,"changeRate60Day":5.94,"changeRateWTD":2.746289,"changeRateMTD":5.94,"changeRateQTD":5.94,"changeRateYTD":5.94,"amount":16998388.403797,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":9548.542534,"volumeRatio":1.360684,"roa":0.195312,"roe":0,"changeRate5Min":-0.005731,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":44416000,"shortable":3,"shares":16938000,"floatShares":1600000,"hourTrading":{"tag":"盘后","latestPrice":25.51,"preClose":27.76,"latestTime":"19:59 EDT","volume":26512,"amount":662783.9205,"timestamp":1761868760091},"preHourTrading":{"tag":"盘前","latestPrice":19.18,"preClose":19.14,"latestTime":"09:29 EDT","volume":3453,"amount":68156.10819,"timestamp":1761830967242},"postHourTrading":{"tag":"盘后","latestPrice":25.51,"preClose":27.76,"latestTime":"19:59 EDT","volume":26512,"amount":662783.9205,"timestamp":1761868760091},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"BQ","nameCN":"波奇宠物","changeRate":1.13728,"change":9.03,"latestPrice":16.97,"close":16.97,"volume":2960474,"market":"US","high":56.1,"low":7.78,"preClose":7.94,"open":7.78,"turnoverRate":1.059886,"peRate":0,"amplitude":6.085642,"marketValue":48866099.26,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":56.1,"week52Low":1.728,"changeRate5Day":1.037215,"changeRate20Day":0.145074,"changeRate60Day":5.898374,"changeRateWTD":1.069512,"changeRateMTD":0.756729,"changeRateQTD":0.756729,"changeRateYTD":3.419271,"amount":63883827.040161,"eps":-6.283509,"lyrEps":-6.283509,"lyrPeRate":0,"pbRate":0.257454,"volumeRatio":33.310762,"roa":-0.106024,"roe":-0.239531,"changeRate5Min":0.061952,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":47400604,"shortable":3,"shares":2879558,"floatShares":2793200,"hourTrading":{"tag":"盘后","latestPrice":14.67,"preClose":16.97,"latestTime":"19:59 EDT","volume":307383,"amount":4737372.22815,"timestamp":1761868799250},"preHourTrading":{"tag":"盘前","latestPrice":7.6,"preClose":7.94,"latestTime":"09:18 EDT","volume":750,"amount":5952.430125,"timestamp":1761830299382},"postHourTrading":{"tag":"盘后","latestPrice":14.67,"preClose":16.97,"latestTime":"19:59 EDT","volume":307383,"amount":4737372.22815,"timestamp":1761868799250},"overnightTrading":{"tag":"夜盘","latestPrice":15.75,"preClose":16.97,"latestTime":"20251030 20:34 EDT","volume":10,"amount":154,"timestamp":1761870885692},"impliedVol":1.522,"impliedVolPercentile":0},{"symbol":"INTS","nameCN":"Intensity Therapeutics, Inc.","changeRate":3.945673,"change":1.0531,"latestPrice":1.32,"close":1.32,"volume":1433728478,"market":"US","high":1.74,"low":0.64,"preClose":0.2669,"open":0.7731,"turnoverRate":36.023691,"peRate":0,"amplitude":4.121394,"marketValue":64753209.84,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":3.4,"week52Low":0.1853,"changeRate5Day":4.479452,"changeRate20Day":3.888889,"changeRate60Day":3.840484,"changeRateWTD":4.54855,"changeRateMTD":4.438813,"changeRateQTD":4.438813,"changeRateYTD":-0.25,"amount":1333851095.259706,"eps":-0.807991,"lyrEps":-1.169772,"lyrPeRate":0,"pbRate":29.648906,"volumeRatio":628.549402,"roa":-1.226745,"roe":-3.341213,"changeRate5Min":0.034969,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":52535472,"shortable":3,"shares":49055462,"floatShares":39799600,"hourTrading":{"tag":"盘后","latestPrice":0.899399,"preClose":1.32,"latestTime":"19:59 EDT","volume":77958624,"amount":79953477.464054,"timestamp":1761868799558},"preHourTrading":{"tag":"盘前","latestPrice":0.77,"preClose":0.2669,"latestTime":"09:29 EDT","volume":139652772,"amount":97786993.676534,"timestamp":1761830999462},"postHourTrading":{"tag":"盘后","latestPrice":0.899399,"preClose":1.32,"latestTime":"19:59 EDT","volume":77958624,"amount":79953477.464054,"timestamp":1761868799558},"overnightTrading":{"tag":"夜盘","latestPrice":0.875,"preClose":1.32,"latestTime":"20251030 21:04 EDT","volume":27508,"amount":23642,"timestamp":1761872686095},"impliedVol":0,"impliedVolPercentile":0}]}}}