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

GT Biopharma Inc. US GTBP	0.9206	+26.14%	+0.1908	1,325.50万	1,245.54万	60.63%	979.16万	+48.60%	+33.15%	-13.96%	-69.82%
康乃德生物医药 US CNTB	2.12	+26.19%	+0.44	104.36万	204.89万	34.52%	1.19亿	+36.77%	+22.54%	+22.54%	+53.62%
Nomadar US NOMA	7.60	+26.46%	+1.59	15.50万	103.85万	40.93%	1.20亿	+7.65%	0.00%	0.00%	-74.67%
The Oncology Institute US TOI	3.97	+28.90%	+0.89	864.77万	3,383.27万	33.93%	3.91亿	+11.99%	+3.93%	+7.59%	+1184.79%
Invivyd, Inc. US IVVD	2.35	+32.77%	+0.58	1.36亿	3.49亿	33.90%	5.48亿	+48.27%	+35.06%	+345.16%	+430.35%
Creative Media & Community Trust US CMCT	9.25	+36.43%	+2.47	207.14万	1,929.08万	64.93%	730.06万	+89.55%	+41.44%	+42.53%	-83.56%
WeShop Holdings (NASDAQ Direct Listing) US WSHP	30.21	+50.90%	+10.19	2.57万	81.53万	95.90%	7.03亿	0.00%	0.00%	0.00%	+50.90%
Cycurion US CYCU	6.32	+51.20%	+2.14	3,410.29万	2.09亿	72.49%	1,822.97万	+163.33%	-25.03%	-18.76%	-98.03%
Cypherpunk Technologies Inc. US CYPH	2.75	+56.25%	+0.99	2.63亿	7.66亿	94.31%	1.56亿	+500.04%	+398.64%	+900.00%	-4.35%
Cidara Therapeutics, Inc. US CDTX	217.71	+105.41%	+111.72	1,728.90万	37.53亿	1.93%	68.45亿	+108.55%	+114.45%	+222.58%	+709.93%

1 ...578 579 580 581 582

{"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=582"},"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:581,order:\"asc\",delay:false,compare:\"changeRate\",,data:#changeRate:\"~0\",,,undefined,":{"totalPage":582,"list":[{"symbol":"GTBP","nameCN":"GT Biopharma Inc.","changeRate":0.261441,"change":0.1908,"latestPrice":0.9206,"close":0.9206,"volume":13255009,"market":"US","high":1.15,"low":0.707499,"preClose":0.7298,"open":0.7448,"turnoverRate":1.43104,"peRate":0,"amplitude":0.606332,"marketValue":9791625.881,"askSize":26,"bidSize":1662,"askPrice":0.71,"bidPrice":0.65,"week52High":4.1,"week52Low":0.54,"changeRate5Day":0.486037,"changeRate20Day":0.331501,"changeRate60Day":-0.139626,"changeRateWTD":0,"changeRateMTD":0.467793,"changeRateQTD":0.56965,"changeRateYTD":-0.698164,"amount":12455434.203241,"eps":-3.943378,"lyrEps":-6.936952,"lyrPeRate":0,"pbRate":3.423645,"volumeRatio":21.185107,"committee":0.969194,"roa":-0.824537,"roe":-1.819854,"changeRate5Min":-0.088515,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8527057.5,"shortable":3,"shares":10636135,"floatShares":9262500,"postHourTrading":{"tag":"盘后","latestPrice":0.6734,"preClose":0.9206,"latestTime":"19:59 EST","volume":3297079,"amount":2414954.829073,"timestamp":1763168391160},"overnightTrading":{"tag":"夜盘","latestPrice":0.698,"preClose":0.9206,"latestTime":"20251117 04:00 EST","volume":51436,"amount":35255,"timestamp":1763370002309},"impliedVol":2.3584,"impliedVolPercentile":0},{"symbol":"CNTB","nameCN":"康乃德生物医药","changeRate":0.261905,"change":0.44,"latestPrice":2.12,"close":2.12,"volume":1043551,"market":"US","high":2.17,"low":1.59,"preClose":1.68,"open":1.61,"turnoverRate":0.072751,"peRate":0,"amplitude":0.345238,"marketValue":118515447.56,"askSize":100,"bidSize":100,"askPrice":2.34,"bidPrice":1.85,"week52High":2.86,"week52Low":0.51,"changeRate5Day":0.367742,"changeRate20Day":0.225434,"changeRate60Day":0.225434,"changeRateWTD":0.367742,"changeRateMTD":0.239766,"changeRateQTD":0.403974,"changeRateYTD":0.536232,"amount":2048906.547157,"eps":-0.813269,"lyrEps":-0.283049,"lyrPeRate":0,"pbRate":1.66123,"volumeRatio":7.762483,"committee":0,"roa":-0.305811,"roe":-0.494475,"changeRate5Min":0.007126,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":30409508.96,"shortable":3,"shares":55903513,"floatShares":14344108,"postHourTrading":{"tag":"盘后","latestPrice":2.0627,"preClose":2.12,"latestTime":"19:59 EST","volume":4826,"amount":10090.2388,"timestamp":1763168380643},"overnightTrading":{"tag":"夜盘","latestPrice":2.17,"preClose":2.12,"latestTime":"20251117 04:00 EST","volume":4,"amount":9,"timestamp":1763370002166},"impliedVol":1.3355,"impliedVolPercentile":0.9036},{"symbol":"NOMA","nameCN":"Nomadar","changeRate":0.264559,"change":1.59,"latestPrice":7.6,"close":7.6,"volume":155002,"market":"US","high":7.6,"low":5.14,"preClose":6.01,"open":6,"turnoverRate":0.018931,"peRate":0,"amplitude":0.409318,"marketValue":119842256.8,"askSize":200,"bidSize":100,"askPrice":8,"bidPrice":6.06,"week52High":57.7,"week52Low":4.88,"changeRate5Day":0.076487,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.076487,"changeRateMTD":-0.638095,"changeRateQTD":-0.746667,"changeRateYTD":-0.746667,"amount":1038503.318579,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":20.281948,"volumeRatio":2.096219,"committee":-0.333333,"roa":0,"roe":0,"changeRate5Min":0.020134,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":62228040,"shortable":3,"shares":15768718,"floatShares":8187900,"postHourTrading":{"tag":"盘后","latestPrice":6.64,"preClose":7.6,"latestTime":"19:44 EST","volume":74249,"amount":554650.0756,"timestamp":1763167488218},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"TOI","nameCN":"The Oncology Institute","changeRate":0.288961,"change":0.89,"latestPrice":3.97,"close":3.97,"volume":8647722,"market":"US","high":4.18,"low":3.135,"preClose":3.08,"open":3.165,"turnoverRate":0.104898,"peRate":0,"amplitude":0.339286,"marketValue":390573919.8,"askSize":100,"bidSize":100,"askPrice":4.33,"bidPrice":3.57,"week52High":4.88,"week52Low":0.1253,"changeRate5Day":0.119887,"changeRate20Day":0.039267,"changeRate60Day":0.075881,"changeRateWTD":0.119887,"changeRateMTD":-0.109865,"changeRateQTD":0.137536,"changeRateYTD":11.847896,"amount":33832727.020423,"eps":-0.673218,"lyrEps":-0.706321,"lyrPeRate":0,"pbRate":-43.469551,"volumeRatio":3.180106,"committee":0,"roa":-0.172746,"roe":-6.516888,"changeRate5Min":0.008895,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":327284815,"shortable":3,"shares":98381340,"floatShares":82439500,"postHourTrading":{"tag":"盘后","latestPrice":4,"preClose":3.97,"latestTime":"19:59 EST","volume":102501,"amount":408282.6694,"timestamp":1763168386988},"overnightTrading":{"tag":"夜盘","latestPrice":4.13,"preClose":3.97,"latestTime":"20251117 04:00 EST","volume":600,"amount":2454,"timestamp":1763370002175},"impliedVol":1.1482,"impliedVolPercentile":0.6543},{"symbol":"IVVD","nameCN":"Invivyd, Inc.","changeRate":0.327684,"change":0.58,"latestPrice":2.35,"close":2.35,"volume":136453486,"market":"US","high":2.76,"low":2.16,"preClose":1.77,"open":2.56,"turnoverRate":1.033739,"peRate":0,"amplitude":0.338983,"marketValue":547838659.9,"askSize":100,"bidSize":2400,"askPrice":2.49,"bidPrice":2.26,"week52High":2.76,"week52Low":0.3546,"changeRate5Day":0.48265,"changeRate20Day":0.350575,"changeRate60Day":3.451601,"changeRateWTD":0.48265,"changeRateMTD":0.335227,"changeRateQTD":1.136364,"changeRateYTD":4.303543,"amount":349113843.512716,"eps":-0.451489,"lyrEps":-1.4333,"lyrPeRate":0,"pbRate":5.886434,"volumeRatio":59.633159,"committee":0.92,"roa":-0.258378,"roe":-0.679366,"changeRate5Min":0.00854,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":310200000,"shortable":3,"shares":233122834,"floatShares":132000000,"hourTrading":{"tag":"盘前","latestPrice":2.29,"preClose":2.35,"latestTime":"04:07 EST","volume":11111,"amount":25303.018078,"timestamp":1763370455394},"preHourTrading":{"tag":"盘前","latestPrice":2.29,"preClose":2.35,"latestTime":"04:07 EST","volume":11111,"amount":25303.018078,"timestamp":1763370455394},"postHourTrading":{"tag":"盘后","latestPrice":2.3203,"preClose":2.35,"latestTime":"19:59 EST","volume":896702,"amount":2129026.5102,"timestamp":1763168393342},"overnightTrading":{"tag":"夜盘","latestPrice":2.18,"preClose":2.35,"latestTime":"20251117 04:00 EST","volume":105379,"amount":229884,"timestamp":1763370002292},"impliedVol":2.179,"impliedVolPercentile":0.7309},{"symbol":"CMCT","nameCN":"Creative Media & Community Trust","changeRate":0.364307,"change":2.47,"latestPrice":9.25,"close":9.25,"volume":2071400,"market":"US","high":10.98,"low":6.5776,"preClose":6.78,"open":6.6,"turnoverRate":3.519198,"peRate":0,"amplitude":0.649322,"marketValue":7300571.75,"askSize":150,"bidSize":187,"askPrice":9,"bidPrice":8.8,"week52High":79.8,"week52Low":4.03,"changeRate5Day":0.895492,"changeRate20Day":0.414373,"changeRate60Day":0.42527,"changeRateWTD":0.895492,"changeRateMTD":0.666667,"changeRateQTD":0.484751,"changeRateYTD":-0.835556,"amount":19290777.743149,"eps":-170.855179,"lyrEps":-430.315653,"lyrPeRate":0,"pbRate":-0.27174,"volumeRatio":0.178889,"committee":0.109792,"roa":0.004093,"roe":-0.109979,"changeRate5Min":-0.046392,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":20.83,"divideRate":2.251892,"floatMarketCap":5444550,"shortable":0,"shares":789251,"floatShares":588600,"hourTrading":{"tag":"盘前","latestPrice":8.8,"preClose":9.25,"latestTime":"04:09 EST","volume":16,"amount":140.7,"timestamp":1763370592586},"preHourTrading":{"tag":"盘前","latestPrice":8.8,"preClose":9.25,"latestTime":"04:09 EST","volume":16,"amount":140.7,"timestamp":1763370592586},"postHourTrading":{"tag":"盘后","latestPrice":8.65,"preClose":9.25,"latestTime":"19:59 EST","volume":210721,"amount":1849049.863,"timestamp":1763168380852},"overnightTrading":{"tag":"夜盘","latestPrice":8.45,"preClose":9.25,"latestTime":"20251117 04:00 EST","volume":2595,"amount":22124,"timestamp":1763370002209},"impliedVol":0.6049,"impliedVolPercentile":1},{"symbol":"WSHP","nameCN":"WeShop Holdings (NASDAQ Direct Listing)","changeRate":0.508991,"change":10.19,"latestPrice":30.21,"close":30.21,"volume":25701,"market":"US","high":39.22,"low":20.02,"preClose":20.02,"open":20.02,"turnoverRate":0.006425,"peRate":0,"amplitude":0.959041,"marketValue":703447613.97,"askSize":1,"bidSize":12,"askPrice":227.69,"bidPrice":99.99,"week52High":39.22,"week52Low":20.02,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.508991,"changeRateMTD":0.508991,"changeRateQTD":0.508991,"changeRateYTD":0.508991,"amount":815271.781637,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":188.949287,"volumeRatio":0,"committee":0.6,"roa":0,"roe":0,"changeRate5Min":-0.183514,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":120840000,"shortable":3,"shares":23285257,"floatShares":4000000,"hourTrading":{"tag":"盘前","latestPrice":99.99,"preClose":30.21,"latestTime":"04:10 EST","volume":104,"amount":6777.71016,"timestamp":1763370638820},"preHourTrading":{"tag":"盘前","latestPrice":99.99,"preClose":30.21,"latestTime":"04:10 EST","volume":104,"amount":6777.71016,"timestamp":1763370638820},"postHourTrading":{"tag":"盘后","latestPrice":35,"preClose":30.21,"latestTime":"19:59 EST","volume":10589,"amount":344606.0931,"timestamp":1763168373231},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CYCU","nameCN":"Cycurion","changeRate":0.511962,"change":2.14,"latestPrice":6.32,"close":6.32,"volume":34102936,"market":"US","high":7.13,"low":4.1,"preClose":4.18,"open":4.1,"turnoverRate":14.065526,"peRate":0,"amplitude":0.72488,"marketValue":18229698.72,"askSize":3,"bidSize":1,"askPrice":5.31,"bidPrice":5.15,"week52High":2045.0999,"week52Low":2.15,"changeRate5Day":1.633333,"changeRate20Day":-0.250297,"changeRate60Day":-0.187556,"changeRateWTD":1.633333,"changeRateMTD":0.847953,"changeRateQTD":-0.465449,"changeRateYTD":-0.980256,"amount":208713411.865212,"eps":-20.44512,"lyrEps":2.46441,"lyrPeRate":2.564508,"pbRate":1.300755,"volumeRatio":4.633802,"committee":0.941748,"roa":-0.286528,"roe":-1.713069,"changeRate5Min":0.009585,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":15323320.32,"shortable":0,"shares":2884446,"floatShares":2424576,"hourTrading":{"tag":"盘前","latestPrice":5.02,"preClose":6.32,"latestTime":"04:09 EST","volume":891,"amount":4567.96989,"timestamp":1763370568871},"preHourTrading":{"tag":"盘前","latestPrice":5.02,"preClose":6.32,"latestTime":"04:09 EST","volume":891,"amount":4567.96989,"timestamp":1763370568871},"postHourTrading":{"tag":"盘后","latestPrice":5.46,"preClose":6.32,"latestTime":"19:59 EST","volume":879831,"amount":5242257.5114,"timestamp":1763168398744},"overnightTrading":{"tag":"夜盘","latestPrice":5.02,"preClose":6.32,"latestTime":"20251117 04:00 EST","volume":91477,"amount":471291,"timestamp":1763370002309},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CYPH","nameCN":"Cypherpunk Technologies Inc.","changeRate":0.5625,"change":0.99,"latestPrice":2.75,"close":2.75,"volume":263218687,"market":"US","high":3.55,"low":1.8901,"preClose":1.76,"open":2.06,"turnoverRate":5.277343,"peRate":0,"amplitude":0.943125,"marketValue":155792560,"askSize":60,"bidSize":48,"askPrice":3.24,"bidPrice":3.21,"week52High":3.58,"week52Low":0.2223,"changeRate5Day":5.000436,"changeRate20Day":3.986401,"changeRate60Day":9,"changeRateWTD":5.000436,"changeRateMTD":5.149374,"changeRateQTD":5.057269,"changeRateYTD":-0.043478,"amount":766250624.70684,"eps":-1.600252,"lyrEps":-1.811498,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.588591,"committee":-0.111111,"roa":0,"roe":0,"changeRate5Min":0.011067,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":137162088.25,"shortable":0,"shares":56651840,"floatShares":49877123,"hourTrading":{"tag":"盘前","latestPrice":3.24,"preClose":2.75,"latestTime":"04:10 EST","volume":75171,"amount":240107.660129,"timestamp":1763370640449},"preHourTrading":{"tag":"盘前","latestPrice":3.24,"preClose":2.75,"latestTime":"04:10 EST","volume":75171,"amount":240107.660129,"timestamp":1763370640449},"postHourTrading":{"tag":"盘后","latestPrice":2.6997,"preClose":2.75,"latestTime":"19:59 EST","volume":3543392,"amount":9502570.0282,"timestamp":1763168399545},"overnightTrading":{"tag":"夜盘","latestPrice":3.07,"preClose":2.75,"latestTime":"20251117 04:00 EST","volume":605082,"amount":1942435,"timestamp":1763370002309},"impliedVol":2.985,"impliedVolPercentile":1},{"symbol":"CDTX","nameCN":"Cidara Therapeutics, Inc.","changeRate":1.054062,"change":111.72,"latestPrice":217.71,"close":217.71,"volume":17289002,"market":"US","high":218.85,"low":216.8,"preClose":105.99,"open":217.2,"turnoverRate":0.695281,"peRate":0,"amplitude":0.019341,"marketValue":6844665460.41,"askSize":84,"bidSize":1,"askPrice":218,"bidPrice":214,"week52High":218.85,"week52Low":13.9001,"changeRate5Day":1.085545,"changeRate20Day":1.144504,"changeRate60Day":2.225811,"changeRateWTD":1.085545,"changeRateMTD":0.992951,"changeRateQTD":1.273496,"changeRateYTD":7.09933,"amount":3753235349.474518,"eps":-10.210299,"lyrEps":-26.745963,"lyrPeRate":0,"pbRate":16.204726,"volumeRatio":23.621981,"committee":-0.976471,"roa":-0.293525,"roe":-0.686967,"changeRate5Min":0.000023,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5413620402,"shortable":3,"shares":31439371,"floatShares":24866200,"postHourTrading":{"tag":"盘后","latestPrice":217.2,"preClose":217.71,"latestTime":"19:59 EST","volume":245428,"amount":53429133.1788,"timestamp":1763168397677},"overnightTrading":{"tag":"夜盘","latestPrice":217,"preClose":217.71,"latestTime":"20251117 04:00 EST","volume":3536,"amount":766100,"timestamp":1763370002149},"impliedVol":0.2867,"impliedVolPercentile":0.0109}]}}}