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

Bowman Consulting Group Ltd. US BWMN	28.83	-12.48%	-4.11	16.81万	503.50万	9.26%	5.01亿	0.00%	0.00%	0.00%	-12.69%
Decoy Therapeutics Inc US DCOY	0.5756	-12.39%	-0.0814	34.49万	20.83万	10.47%	367.47万	0.00%	0.00%	0.00%	-11.28%
NACCO Industries Inc Cl A US NC	51.00	-12.39%	-7.21	3.94万	201.26万	11.98%	3.80亿	0.00%	0.00%	0.00%	+4.00%
Senseonics Holdings,Inc. US SENS	6.03	-12.30%	-0.84	64.55万	412.38万	11.64%	2.52亿	0.00%	0.00%	0.00%	+9.15%
Quanterix Corp US QTRX	5.14	-12.29%	-0.72	72.60万	392.48万	10.07%	2.40亿	0.00%	0.00%	0.00%	-19.18%
Direxion Daily Uranium Industry Bull 2X Shares US URAA	38.44	-12.26%	-5.37	11.58万	457.45万	10.83%	5,189.40万	0.00%	0.00%	0.00%	+23.01%
Leverage Shares 2X Long FCX Daily ETF US FCXG	14.41	-12.26%	-2.01	5,529.00	8.30万	6.94%	36.03万	0.00%	0.00%	0.00%	-0.96%
Aldeyra Therapeutics Inc US ALDX	4.57	-12.13%	-0.63	208.44万	969.36万	14.53%	2.75亿	0.00%	0.00%	0.00%	-11.87%
Ivanhoe Electric Inc. US IE	13.77	-12.07%	-1.89	145.11万	2,055.45万	11.43%	21.62亿	0.00%	0.00%	0.00%	-13.83%
金矿指数二倍做多ETF US JNUG	260.00	-11.99%	-35.42	39.64万	1.06亿	8.06%	6.61亿	0.00%	0.00%	0.00%	+25.88%
Orion Marine Group US ORN	11.81	-11.87%	-1.59	52.84万	644.72万	13.02%	4.71亿	0.00%	0.00%	0.00%	+18.81%
Phaos Technology (Cayman) Holdings Ltd. US POAS	1.88	-11.74%	-0.25	26.00万	49.07万	22.13%	2,500.74万	0.00%	0.00%	0.00%	-45.19%
Ocugen US OCGN	1.73	-11.73%	-0.23	659.20万	1,176.17万	13.27%	5.67亿	0.00%	0.00%	0.00%	+28.15%
HCW Biologics Inc. US HCWB	0.5800	-11.68%	-0.0767	3.02万	1.88万	12.18%	333.91万	0.00%	0.00%	0.00%	-40.24%
Vicor Corporation US VICR	179.47	-11.67%	-23.71	75.46万	1.41亿	14.06%	81.43亿	0.00%	0.00%	0.00%	+63.75%
EyePoint US EYPT	15.90	-11.67%	-2.10	186.99万	3,063.46万	13.44%	13.16亿	0.00%	0.00%	0.00%	-12.97%
Firefly Neuroscience, Inc. US AIFF	1.37	-11.61%	-0.18	1,063.93万	1,441.82万	18.06%	1,947.43万	0.00%	0.00%	0.00%	+56.57%
InnovAge Holding Corp. US INNV	9.37	-11.60%	-1.23	52.44万	508.91万	12.55%	12.71亿	0.00%	0.00%	0.00%	+80.54%
2倍做多NVTS ETF-Tradr US NVTX	23.35	-11.49%	-3.03	14.77万	361.72万	16.49%	1,576.13万	0.00%	0.00%	0.00%	+13.24%
Leverage Shares 2X Long LAC Daily ETF US LACG	9.83	-11.48%	-1.27	1.12万	11.09万	9.83%	78.60万	0.00%	0.00%	0.00%	-6.10%

1 ...5 6 7 8 9 ...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=7"},"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:6,order:\"asc\",delay:false,compare:\"changeRate\",,data:#changeRate:\"~0\",,,undefined,":{"totalPage":605,"list":[{"symbol":"BWMN","nameCN":"Bowman Consulting Group Ltd.","changeRate":-0.124772,"change":-4.11,"latestPrice":28.83,"close":28.83,"volume":168134,"market":"US","high":31.5,"low":28.45,"preClose":32.94,"open":30.76,"turnoverRate":0.012137,"peRate":30.816493,"amplitude":0.092593,"marketValue":500867309.07,"askSize":120,"bidSize":249,"askPrice":28.89,"bidPrice":28.81,"week52High":45.83,"week52Low":17.9,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.140429,"changeRateMTD":-0.140429,"changeRateQTD":-0.126893,"changeRateYTD":-0.126893,"amount":5035040.675659,"eps":0.935538,"lyrEps":0.17,"lyrPeRate":169.588235,"pbRate":1.913131,"volumeRatio":1.823158,"committee":0.342318,"roa":0.020537,"roe":0.066477,"changeRate5Min":-0.004145,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":399378270.93,"shortable":3,"shares":17373129,"floatShares":13852871,"preHourTrading":{"tag":"盘前","latestPrice":31.56,"preClose":32.94,"latestTime":"09:28 EST","volume":214,"amount":6848.339618,"timestamp":1772720930022,"change":-1.379999999999999,"changeRate":-0.04189435336976318},"postHourTrading":{"tag":"盘后","latestPrice":33.16,"preClose":32.94,"latestTime":"19:09 EST","volume":5937,"amount":195664.11,"timestamp":1772669367716,"change":0.21999999999999886,"changeRate":0.006678809957498448},"overnightTrading":{"tag":"夜盘","latestPrice":32.939998626708984,"preClose":32.939998626708984,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":0.3353,"impliedVolPercentile":0.1646},{"symbol":"DCOY","nameCN":"Decoy Therapeutics Inc","changeRate":-0.123896,"change":-0.0814,"latestPrice":0.5756,"close":0.5756,"volume":344872,"market":"US","high":0.6401,"low":0.5713,"preClose":0.657,"open":0.64,"turnoverRate":0.054387,"peRate":0,"amplitude":0.104718,"marketValue":3674745.52,"askSize":100,"bidSize":1700,"askPrice":0.5751,"bidPrice":0.575,"week52High":34.65,"week52Low":0.5148,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.154772,"changeRateMTD":-0.154772,"changeRateQTD":-0.112824,"changeRateYTD":-0.112824,"amount":208302.986802,"eps":-39.190899,"lyrEps":-86.921415,"lyrPeRate":0,"pbRate":0.86504,"volumeRatio":4.662978,"committee":0.888889,"roa":-0.699075,"roe":-1.395511,"changeRate5Min":-0.007586,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3649940.6136,"shortable":3,"shares":6384200,"floatShares":6341106,"preHourTrading":{"tag":"盘前","latestPrice":0.634,"preClose":0.657,"latestTime":"09:29 EST","volume":23086,"amount":14097.611342,"timestamp":1772720941309,"change":-0.02300000000000002,"changeRate":-0.035007610350076136},"postHourTrading":{"tag":"盘后","latestPrice":0.657,"preClose":0.657,"latestTime":"19:51 EST","volume":32,"amount":21.6375,"timestamp":1772671904541,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":0.6467000246047974,"preClose":0.6570000052452087,"latestTime":"20260305 04:00 EST","volume":342,"amount":221,"timestamp":1772701200472,"change":-0.010299980640411377,"changeRate":-0.01567729156496303},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"NC","nameCN":"NACCO Industries Inc Cl A","changeRate":-0.123862,"change":-7.21,"latestPrice":51,"close":51,"volume":39407,"market":"US","high":55.605,"low":48.63,"preClose":58.21,"open":54.71,"turnoverRate":0.009708,"peRate":13.140442,"amplitude":0.119825,"marketValue":380457705,"askSize":6,"bidSize":1,"askPrice":51.07,"bidPrice":50,"week52High":59.4209,"week52Low":30,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.111189,"changeRateMTD":-0.111189,"changeRateQTD":0.039967,"changeRateYTD":0.039967,"amount":2012592.144119,"eps":3.881148,"lyrEps":4.55,"lyrPeRate":11.208791,"pbRate":0.892251,"volumeRatio":4.858224,"committee":-0.99005,"roa":-0.046092,"roe":0.070359,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.01,"divideRate":0.019804,"floatMarketCap":207027360,"shortable":3,"shares":7459955,"floatShares":4059360,"postHourTrading":{"tag":"盘后","latestPrice":58.21,"preClose":58.21,"latestTime":"16:27 EST","volume":225,"amount":13097.83,"timestamp":1772659647037,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":58.209999084472656,"preClose":58.209999084472656,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"SENS","nameCN":"Senseonics Holdings,Inc.","changeRate":-0.122999,"change":-0.845,"latestPrice":6.025,"close":6.025,"volume":645514,"market":"US","high":6.81,"low":6.01,"preClose":6.87,"open":6.81,"turnoverRate":0.017435,"peRate":0,"amplitude":0.116448,"marketValue":251667057.65,"askSize":125,"bidSize":837,"askPrice":6.05,"bidPrice":6.01,"week52High":15.74,"week52Low":5.25,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.271463,"changeRateMTD":-0.271463,"changeRateQTD":0.091486,"changeRateYTD":0.091486,"amount":4123761.980981,"eps":-1.66,"lyrEps":-1.66,"lyrPeRate":0,"pbRate":4.122581,"volumeRatio":1.28234,"committee":0.740125,"roa":-0.376791,"roe":-1.682666,"changeRate5Min":-0.002483,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":223070780.9,"shortable":3,"shares":41770466,"floatShares":37024196,"preHourTrading":{"tag":"盘前","latestPrice":6.82,"preClose":6.87,"latestTime":"09:29 EST","volume":4816,"amount":33129.196576,"timestamp":1772720970029,"change":-0.04999999999999982,"changeRate":-0.007278020378457034},"postHourTrading":{"tag":"盘后","latestPrice":6.8615,"preClose":6.87,"latestTime":"19:46 EST","volume":11355,"amount":78129.2769,"timestamp":1772671570628,"change":-0.00849999999999973,"changeRate":-0.0012372634643376607},"overnightTrading":{"tag":"夜盘","latestPrice":6.920000076293945,"preClose":6.869999885559082,"latestTime":"20260305 04:00 EST","volume":14,"amount":95,"timestamp":1772701201369,"change":0.05000019073486328,"changeRate":0.007278048263139709},"impliedVol":1.547,"impliedVolPercentile":0.716},{"symbol":"QTRX","nameCN":"Quanterix Corp","changeRate":-0.122867,"change":-0.72,"latestPrice":5.14,"close":5.14,"volume":726022,"market":"US","high":5.73,"low":5.14,"preClose":5.86,"open":5.71,"turnoverRate":0.019195,"peRate":0,"amplitude":0.100683,"marketValue":240093496.58,"askSize":284,"bidSize":203,"askPrice":5.14,"bidPrice":5.12,"week52High":8.77,"week52Low":4.05,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.215267,"changeRateMTD":-0.215267,"changeRateQTD":-0.191824,"changeRateYTD":-0.191824,"amount":3924837.988917,"eps":-2.512957,"lyrEps":-2.512957,"lyrPeRate":0,"pbRate":0.811867,"volumeRatio":1.071895,"committee":-0.166324,"roa":-0.166326,"roe":-0.342459,"changeRate5Min":-0.000972,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":194415874,"shortable":3,"shares":46710797,"floatShares":37824100,"postHourTrading":{"tag":"盘后","latestPrice":5.86,"preClose":5.86,"latestTime":"16:10 EST","volume":416,"amount":2437.78,"timestamp":1772658604238,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":6,"preClose":5.860000133514404,"latestTime":"20260305 04:00 EST","volume":2,"amount":12,"timestamp":1772701200000,"change":0.1399998664855957,"changeRate":0.02389076165457933},"impliedVol":0.3585,"impliedVolPercentile":0.0876},{"symbol":"URAA","nameCN":"Direxion Daily Uranium Industry Bull 2X Shares","changeRate":-0.122575,"change":-5.37,"latestPrice":38.44,"close":38.44,"volume":115794,"market":"US","high":42.525,"low":37.78,"preClose":43.81,"open":42.375,"turnoverRate":0.085773,"peRate":0,"amplitude":0.108309,"marketValue":51894038.44,"askSize":300,"bidSize":300,"askPrice":38.9,"bidPrice":38.08,"week52High":63.13,"week52Low":8.7285,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.179509,"changeRateMTD":-0.179509,"changeRateQTD":0.23008,"changeRateYTD":0.23008,"amount":4574507.909821,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.257882,"committee":0,"roa":0,"roe":0,"changeRate5Min":-0.005688,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.721,"divideRate":0.070786,"floatMarketCap":51894038.44,"shortable":3,"shares":1350001,"floatShares":1350001,"preHourTrading":{"tag":"盘前","latestPrice":43,"preClose":43.81,"latestTime":"09:29 EST","volume":221,"amount":9681.614852,"timestamp":1772720966558,"change":-0.8100000000000023,"changeRate":-0.018488929468158007},"postHourTrading":{"tag":"盘后","latestPrice":44.1094,"preClose":43.81,"latestTime":"19:46 EST","volume":736,"amount":32230.6181,"timestamp":1772671586559,"change":0.29939999999999856,"changeRate":0.006834056151563537},"overnightTrading":{"tag":"夜盘","latestPrice":43.439998626708984,"preClose":43.810001373291016,"latestTime":"20260305 04:00 EST","volume":31,"amount":1363,"timestamp":1772701201412,"change":-0.37000274658203125,"changeRate":-0.00844562280264171},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"FCXG","nameCN":"Leverage Shares 2X Long FCX Daily ETF","changeRate":-0.122561,"change":-2.0128,"latestPrice":14.41,"close":14.41,"volume":5529,"market":"US","high":15.55,"low":14.41,"preClose":16.4228,"open":15.5,"turnoverRate":0.22116,"peRate":0,"amplitude":0.069416,"marketValue":360250,"askSize":1600,"bidSize":10,"askPrice":14.47,"bidPrice":14.35,"week52High":18.59,"week52Low":14.21,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.16657,"changeRateMTD":-0.16657,"changeRateQTD":-0.009622,"changeRateYTD":-0.009622,"amount":82954.145774,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.238409,"committee":-0.987578,"roa":0,"roe":0,"changeRate5Min":-0.016382,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":360250,"shortable":3,"shares":25000,"floatShares":25000,"preHourTrading":{"tag":"盘前","latestPrice":16.36,"preClose":16.4228,"latestTime":"08:51 EST","volume":1,"amount":16.36,"timestamp":1772718663125,"change":-0.0627999999999993,"changeRate":-0.0038239520666390205},"postHourTrading":{"tag":"盘后","latestPrice":16.4228,"preClose":16.4228,"latestTime":"17:52 EST","volume":10,"amount":167.5,"timestamp":1772664732981,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"ALDX","nameCN":"Aldeyra Therapeutics Inc","changeRate":-0.12127,"change":-0.63,"latestPrice":4.565,"close":4.565,"volume":2084360,"market":"US","high":5.12,"low":4.365,"preClose":5.195,"open":5.12,"turnoverRate":0.042993,"peRate":0,"amplitude":0.145332,"marketValue":274643058.745,"askSize":1195,"bidSize":348,"askPrice":4.57,"bidPrice":4.56,"week52High":7.2,"week52Low":1.14,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.163919,"changeRateMTD":-0.163919,"changeRateQTD":-0.118726,"changeRateYTD":-0.118726,"amount":9693616.958084,"eps":-0.563579,"lyrEps":-0.563579,"lyrPeRate":0,"pbRate":6.206568,"volumeRatio":2.47511,"committee":-0.548931,"roa":-0.249518,"roe":-0.587333,"changeRate5Min":-0.003232,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":221318161.625,"shortable":3,"shares":60162773,"floatShares":48481525,"preHourTrading":{"tag":"盘前","latestPrice":5.17,"preClose":5.195,"latestTime":"09:28 EST","volume":4621,"amount":23704.864487,"timestamp":1772720880106,"change":-0.025000000000000355,"changeRate":-0.004812319538017393},"postHourTrading":{"tag":"盘后","latestPrice":5.2785,"preClose":5.195,"latestTime":"19:32 EST","volume":1596,"amount":8323.4173,"timestamp":1772670759538,"change":0.08349999999999991,"changeRate":0.016073147256977845},"overnightTrading":{"tag":"夜盘","latestPrice":5.199999809265137,"preClose":5.195000171661377,"latestTime":"20260305 04:00 EST","volume":775,"amount":4078,"timestamp":1772701200000,"change":0.004999637603759766,"changeRate":0.0009623941171422265},"impliedVol":4.2809,"impliedVolPercentile":0.9801},{"symbol":"IE","nameCN":"Ivanhoe Electric Inc.","changeRate":-0.12069,"change":-1.89,"latestPrice":13.77,"close":13.77,"volume":1451082,"market":"US","high":15.51,"low":13.72,"preClose":15.66,"open":15.51,"turnoverRate":0.013192,"peRate":0,"amplitude":0.114304,"marketValue":2161890000,"askSize":114,"bidSize":177,"askPrice":13.78,"bidPrice":13.76,"week52High":21.55,"week52Low":4.5,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.198953,"changeRateMTD":-0.198953,"changeRateQTD":-0.138298,"changeRateYTD":-0.138298,"amount":20554479.604471,"eps":-0.792569,"lyrEps":-0.792569,"lyrPeRate":0,"pbRate":5.195452,"volumeRatio":1.007499,"committee":0.216495,"roa":-0.165393,"roe":-0.355247,"changeRate5Min":-0.002174,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1514700000,"shortable":3,"shares":157000000,"floatShares":110000000,"preHourTrading":{"tag":"盘前","latestPrice":15.4391,"preClose":15.66,"latestTime":"09:09 EST","volume":2682,"amount":41407.904898,"timestamp":1772719793760,"change":-0.22090000000000032,"changeRate":-0.014106002554278437},"postHourTrading":{"tag":"盘后","latestPrice":15.7,"preClose":15.66,"latestTime":"19:05 EST","volume":1696,"amount":26601.14,"timestamp":1772669127552,"change":0.03999999999999915,"changeRate":0.0025542784163473274},"overnightTrading":{"tag":"夜盘","latestPrice":15.65999984741211,"preClose":15.65999984741211,"latestTime":"20260305 04:00 EST","volume":160,"amount":2506,"timestamp":1772701201060,"change":0,"changeRate":0},"impliedVol":1.051,"impliedVolPercentile":0.8765},{"symbol":"JNUG","nameCN":"金矿指数二倍做多ETF","changeRate":-0.119897,"change":-35.4201,"latestPrice":259.9999,"close":259.9999,"volume":396449,"market":"US","high":283.0207,"low":259.2001,"preClose":295.42,"open":282.13,"turnoverRate":0.155877,"peRate":0,"amplitude":0.080633,"marketValue":661271005.6649,"askSize":400,"bidSize":100,"askPrice":260.27,"bidPrice":259.66,"week52High":363.5453,"week52Low":45.2,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.271648,"changeRateMTD":-0.271648,"changeRateQTD":0.258836,"changeRateYTD":0.258836,"amount":105692664.590576,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.621771,"committee":-0.6,"roa":0,"roe":0,"changeRate5Min":-0.001997,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.127,"divideRate":0.008181,"floatMarketCap":661271005.6649,"shortable":3,"shares":2543351,"floatShares":2543351,"preHourTrading":{"tag":"盘前","latestPrice":287.7,"preClose":295.42,"latestTime":"09:29 EST","volume":1626,"amount":473285.93376,"timestamp":1772720998700,"change":-7.720000000000027,"changeRate":-0.02613228623654467},"postHourTrading":{"tag":"盘后","latestPrice":296.75,"preClose":295.42,"latestTime":"19:47 EST","volume":6965,"amount":2058950.1984,"timestamp":1772671648073,"change":1.329999999999984,"changeRate":0.004502064856813973},"overnightTrading":{"tag":"夜盘","latestPrice":294.20001220703125,"preClose":295.4200134277344,"latestTime":"20260305 04:00 EST","volume":1460,"amount":433634,"timestamp":1772701201356,"change":-1.220001220703125,"changeRate":-0.004129717572440506},"impliedVol":1.2003,"impliedVolPercentile":0.9402},{"symbol":"ORN","nameCN":"Orion Marine Group","changeRate":-0.118657,"change":-1.59,"latestPrice":11.81,"close":11.81,"volume":528427,"market":"US","high":13.405,"low":11.66,"preClose":13.4,"open":13.21,"turnoverRate":0.014141,"peRate":196.833338,"amplitude":0.130224,"marketValue":471230550.18,"askSize":107,"bidSize":33,"askPrice":11.89,"bidPrice":11.77,"week52High":15,"week52Low":4.6402,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.13984,"changeRateMTD":-0.13984,"changeRateQTD":0.188129,"changeRateYTD":0.188129,"amount":6447202.882019,"eps":0.06,"lyrEps":0.06,"lyrPeRate":196.833333,"pbRate":2.963118,"volumeRatio":2.051126,"committee":-0.528571,"roa":0.018244,"roe":0.016066,"changeRate5Min":0.000847,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":441315867.42,"shortable":3,"shares":39900978,"floatShares":37367982,"preHourTrading":{"tag":"盘前","latestPrice":13.7,"preClose":13.4,"latestTime":"08:55 EST","volume":44,"amount":590.800012,"timestamp":1772718914305,"change":0.29999999999999893,"changeRate":0.022388059701492456},"postHourTrading":{"tag":"盘后","latestPrice":13.4,"preClose":13.4,"latestTime":"19:40 EST","volume":3359,"amount":44993.3725,"timestamp":1772671247449,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":13.399999618530273,"preClose":13.399999618530273,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":0.8035,"impliedVolPercentile":0.6255},{"symbol":"POAS","nameCN":"Phaos Technology (Cayman) Holdings Ltd.","changeRate":-0.117371,"change":-0.25,"latestPrice":1.88,"close":1.88,"volume":260007,"market":"US","high":2.18,"low":1.7087,"preClose":2.13,"open":2.1103,"turnoverRate":0.072222,"peRate":0,"amplitude":0.221268,"marketValue":25007384,"askSize":100,"bidSize":700,"askPrice":1.86,"bidPrice":1.85,"week52High":7.395,"week52Low":0.53,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.112426,"changeRateMTD":0.112426,"changeRateQTD":-0.451895,"changeRateYTD":-0.451895,"amount":490691.191938,"eps":-0.153172,"lyrEps":-0.153172,"lyrPeRate":0,"pbRate":-12.740617,"volumeRatio":0.640703,"committee":0.75,"roa":-0.712265,"roe":-10.731325,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6768188,"shortable":3,"shares":13301800,"floatShares":3600100,"preHourTrading":{"tag":"盘前","latestPrice":2.13,"preClose":2.13,"latestTime":"08:44 EST","volume":1073,"amount":2284.799954,"timestamp":1772718250278,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":2.07,"preClose":2.13,"latestTime":"19:33 EST","volume":6362,"amount":13117.55,"timestamp":1772670812135,"change":-0.06000000000000005,"changeRate":-0.028169014084507067},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"OCGN","nameCN":"Ocugen","changeRate":-0.117347,"change":-0.23,"latestPrice":1.73,"close":1.73,"volume":6592044,"market":"US","high":1.96,"low":1.7,"preClose":1.96,"open":1.94,"turnoverRate":0.021491,"peRate":0,"amplitude":0.132653,"marketValue":567246887.02,"askSize":7409,"bidSize":10930,"askPrice":1.73,"bidPrice":1.72,"week52High":2,"week52Low":0.515,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.049451,"changeRateMTD":-0.049451,"changeRateQTD":0.281481,"changeRateYTD":0.281481,"amount":11761738.34204,"eps":-0.217151,"lyrEps":-0.199464,"lyrPeRate":0,"pbRate":160.556719,"volumeRatio":0.91832,"committee":0.191995,"roa":-0.636743,"roe":-2.899259,"changeRate5Min":0.002899,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":530643545.29,"shortable":3,"shares":327888374,"floatShares":306730373,"preHourTrading":{"tag":"盘前","latestPrice":1.91,"preClose":1.96,"latestTime":"09:29 EST","volume":52069,"amount":99976.067554,"timestamp":1772720950078,"change":-0.050000000000000044,"changeRate":-0.025510204081632678},"postHourTrading":{"tag":"盘后","latestPrice":1.95,"preClose":1.96,"latestTime":"19:56 EST","volume":34265,"amount":66780.9792,"timestamp":1772672185366,"change":-0.010000000000000009,"changeRate":-0.005102040816326535},"overnightTrading":{"tag":"夜盘","latestPrice":1.940000057220459,"preClose":1.9600000381469727,"latestTime":"20260305 04:00 EST","volume":16448,"amount":31401,"timestamp":1772701201329,"change":-0.019999980926513672,"changeRate":-0.01020407170268328},"impliedVol":1.2359,"impliedVolPercentile":0.5139},{"symbol":"HCWB","nameCN":"HCW Biologics Inc.","changeRate":-0.116796,"change":-0.0767,"latestPrice":0.58,"close":0.58,"volume":30171,"market":"US","high":0.66,"low":0.58,"preClose":0.6567,"open":0.6567,"turnoverRate":0.012449,"peRate":0,"amplitude":0.121821,"marketValue":3339118,"askSize":100,"bidSize":100,"askPrice":0.6662,"bidPrice":0.5753,"week52High":17.7999,"week52Low":0.4859,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.072882,"changeRateMTD":0.072882,"changeRateQTD":-0.402431,"changeRateYTD":-0.402431,"amount":18766.580763,"eps":-13.81,"lyrEps":-30.95797,"lyrPeRate":0,"pbRate":-1.584625,"volumeRatio":0.122047,"committee":0,"roa":-0.316606,"roe":-277.259599,"changeRate5Min":-0.013773,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1405688,"shortable":3,"shares":5757100,"floatShares":2423600,"preHourTrading":{"tag":"盘前","latestPrice":0.67,"preClose":0.6567,"latestTime":"08:48 EST","volume":1407,"amount":902.91003,"timestamp":1772718533281,"change":0.01330000000000009,"changeRate":0.020252779046749034},"postHourTrading":{"tag":"盘后","latestPrice":0.6203,"preClose":0.6567,"latestTime":"16:51 EST","volume":1775,"amount":1106.5835,"timestamp":1772661107849,"change":-0.03639999999999999,"changeRate":-0.055428658443733805},"overnightTrading":{"tag":"夜盘","latestPrice":0.6708999872207642,"preClose":0.6567000150680542,"latestTime":"20260305 04:00 EST","volume":234,"amount":156,"timestamp":1772701201417,"change":0.014199972152709961,"changeRate":0.021623224953388205},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"VICR","nameCN":"Vicor Corporation","changeRate":-0.116716,"change":-23.715,"latestPrice":179.47,"close":179.47,"volume":754568,"market":"US","high":204.76,"low":176.2,"preClose":203.185,"open":199.42,"turnoverRate":0.033103,"peRate":68.762455,"amplitude":0.140562,"marketValue":8143118153.68,"askSize":8,"bidSize":532,"askPrice":179.91,"bidPrice":179.44,"week52High":209.53,"week52Low":38.925,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.108888,"changeRateMTD":-0.108888,"changeRateQTD":0.6375,"changeRateYTD":0.6375,"amount":140993810.229858,"eps":2.61,"lyrEps":2.61,"lyrPeRate":68.762452,"pbRate":11.444084,"volumeRatio":0.998474,"committee":0.97037,"roa":0.038079,"roe":0.185001,"changeRate5Min":-0.001058,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4090982217.59,"shortable":3,"shares":45373144,"floatShares":22794797,"preHourTrading":{"tag":"盘前","latestPrice":200,"preClose":203.185,"latestTime":"09:29 EST","volume":68262,"amount":13869406.26324,"timestamp":1772720997004,"change":-3.1850000000000023,"changeRate":-0.015675369736939254},"postHourTrading":{"tag":"盘后","latestPrice":202,"preClose":203.185,"latestTime":"19:18 EST","volume":7679,"amount":1558789.775,"timestamp":1772669924194,"change":-1.1850000000000023,"changeRate":-0.005832123434308646},"overnightTrading":{"tag":"夜盘","latestPrice":202,"preClose":203.18499755859375,"latestTime":"20260305 04:00 EST","volume":81,"amount":16378,"timestamp":1772701201379,"change":-1.18499755859375,"changeRate":-0.005832111488703907},"impliedVol":0.9069,"impliedVolPercentile":0.8287},{"symbol":"EYPT","nameCN":"EyePoint","changeRate":-0.116667,"change":-2.1,"latestPrice":15.9,"close":15.9,"volume":1869881,"market":"US","high":17.98,"low":15.56,"preClose":18,"open":17.98,"turnoverRate":0.031214,"peRate":0,"amplitude":0.134444,"marketValue":1316316798,"askSize":263,"bidSize":341,"askPrice":15.93,"bidPrice":15.88,"week52High":19.11,"week52Low":3.91,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.094533,"changeRateMTD":-0.094533,"changeRateQTD":-0.129721,"changeRateYTD":-0.129721,"amount":30634558.926037,"eps":-2.998437,"lyrEps":-2.324594,"lyrPeRate":0,"pbRate":6.5756,"volumeRatio":1.214088,"committee":0.129139,"roa":-0.493854,"roe":-0.982306,"changeRate5Min":0.002838,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":952499040,"shortable":3,"shares":82787220,"floatShares":59905600,"preHourTrading":{"tag":"盘前","latestPrice":18,"preClose":18,"latestTime":"09:29 EST","volume":1353,"amount":24351.05046,"timestamp":1772720942344,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":18,"preClose":18,"latestTime":"17:54 EST","volume":80396,"amount":1447127.1934,"timestamp":1772664867946,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":18.1299991607666,"preClose":18,"latestTime":"20260305 04:00 EST","volume":108,"amount":1958,"timestamp":1772701200743,"change":0.12999916076660156,"changeRate":0.007222175598144531},"impliedVol":1.1818,"impliedVolPercentile":0.8287},{"symbol":"AIFF","nameCN":"Firefly Neuroscience, Inc.","changeRate":-0.116129,"change":-0.18,"latestPrice":1.37,"close":1.37,"volume":10639331,"market":"US","high":1.53,"low":1.25,"preClose":1.55,"open":1.36,"turnoverRate":0.852005,"peRate":0,"amplitude":0.180645,"marketValue":19474276,"askSize":202,"bidSize":100,"askPrice":1.37,"bidPrice":1.36,"week52High":6,"week52Low":0.6175,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.964721,"changeRateMTD":0.964721,"changeRateQTD":0.565714,"changeRateYTD":0.565714,"amount":14418175.87565,"eps":-2.5166,"lyrEps":-1.597734,"lyrPeRate":0,"pbRate":2.016597,"volumeRatio":311.149917,"committee":-0.337748,"roa":-0.61484,"roe":-3.408187,"changeRate5Min":-0.003636,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":17107738,"shortable":0,"shares":14214800,"floatShares":12487400,"preHourTrading":{"tag":"盘前","latestPrice":1.3599,"preClose":1.55,"latestTime":"09:29 EST","volume":1597149,"amount":2153646.341223,"timestamp":1772720998249,"change":-0.19009999999999994,"changeRate":-0.12264516129032253},"postHourTrading":{"tag":"盘后","latestPrice":1.51,"preClose":1.55,"latestTime":"19:59 EST","volume":17847308,"amount":28984522.2371,"timestamp":1772672399487,"change":-0.040000000000000036,"changeRate":-0.025806451612903247},"overnightTrading":{"tag":"夜盘","latestPrice":1.4900000095367432,"preClose":1.5499999523162842,"latestTime":"20260305 04:00 EST","volume":835038,"amount":1186753,"timestamp":1772701201416,"change":-0.059999942779541016,"changeRate":-0.038709641693781015},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"INNV","nameCN":"InnovAge Holding Corp.","changeRate":-0.116038,"change":-1.23,"latestPrice":9.37,"close":9.37,"volume":524408,"market":"US","high":10.58,"low":9.25,"preClose":10.6,"open":10.38,"turnoverRate":0.025229,"peRate":195.975906,"amplitude":0.125472,"marketValue":1271335008.47,"askSize":42,"bidSize":112,"askPrice":9.36,"bidPrice":9.34,"week52High":10.58,"week52Low":2.6,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.045759,"changeRateMTD":0.045759,"changeRateQTD":0.805395,"changeRateYTD":0.805395,"amount":5089148.047005,"eps":0.047812,"lyrEps":-0.223897,"lyrPeRate":0,"pbRate":4.950951,"volumeRatio":1.705181,"committee":0.454545,"roa":0.029182,"roe":0.011758,"changeRate5Min":0.005365,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":194765307.24,"shortable":3,"shares":135681431,"floatShares":20786052,"preHourTrading":{"tag":"盘前","latestPrice":10.38,"preClose":10.6,"latestTime":"09:29 EST","volume":589,"amount":6192.619365,"timestamp":1772720999968,"change":-0.21999999999999886,"changeRate":-0.02075471698113197},"postHourTrading":{"tag":"盘后","latestPrice":10.6,"preClose":10.6,"latestTime":"19:49 EST","volume":1184,"amount":12521.613,"timestamp":1772671781740,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":10.600000381469727,"preClose":10.600000381469727,"latestTime":"20260305 04:00 EST","volume":110,"amount":1166,"timestamp":1772701201341,"change":0,"changeRate":0},"impliedVol":1.1677,"impliedVolPercentile":0.6175},{"symbol":"NVTX","nameCN":"2倍做多NVTS ETF-Tradr","changeRate":-0.114856,"change":-3.0299,"latestPrice":23.3501,"close":23.3501,"volume":147685,"market":"US","high":27.11,"low":22.76,"preClose":26.38,"open":24.715,"turnoverRate":0.218793,"peRate":0,"amplitude":0.164898,"marketValue":15761317.5,"askSize":200,"bidSize":480,"askPrice":23.48,"bidPrice":23.31,"week52High":192.8197,"week52Low":18.3,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.08431,"changeRateMTD":-0.08431,"changeRateQTD":0.132401,"changeRateYTD":0.132401,"amount":3617239.132156,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.596483,"committee":0.411765,"roa":0,"roe":0,"changeRate5Min":-0.021781,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.5145,"divideRate":0.150513,"floatMarketCap":15761317.5,"shortable":3,"shares":675000,"floatShares":675000,"preHourTrading":{"tag":"盘前","latestPrice":25.25,"preClose":26.38,"latestTime":"09:26 EST","volume":6250,"amount":157187.8125,"timestamp":1772720803460,"change":-1.129999999999999,"changeRate":-0.042835481425322175},"postHourTrading":{"tag":"盘后","latestPrice":26.41,"preClose":26.38,"latestTime":"19:33 EST","volume":2176,"amount":56817.2507,"timestamp":1772670795277,"change":0.030000000000001137,"changeRate":0.0011372251705838187},"impliedVol":1.7449,"impliedVolPercentile":0.5667},{"symbol":"LACG","nameCN":"Leverage Shares 2X Long LAC Daily ETF","changeRate":-0.114753,"change":-1.2736,"latestPrice":9.825,"close":9.825,"volume":11173,"market":"US","high":10.58,"low":9.4891,"preClose":11.0986,"open":10.45,"turnoverRate":0.139663,"peRate":0,"amplitude":0.098292,"marketValue":786000,"askSize":540,"bidSize":540,"askPrice":9.78,"bidPrice":9.66,"week52High":26.22,"week52Low":9.4891,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.20583,"changeRateMTD":-0.20583,"changeRateQTD":-0.061013,"changeRateYTD":-0.061013,"amount":110948.895018,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.090502,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":786000,"shortable":3,"shares":80000,"floatShares":80000,"postHourTrading":{"tag":"盘后","latestPrice":11.24,"preClose":11.0986,"latestTime":"18:19 EST","volume":1162,"amount":13044.04,"timestamp":1772666371857,"change":0.14140000000000086,"changeRate":0.012740345629178532},"impliedVol":0.9226,"impliedVolPercentile":0.2083}]}}}