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

Kurv Silver Enhanced Income ETF US KSLV	39.19	-1.31%	-0.52	9.21万	360.22万	3.40%	9,288.03万	0.00%	0.00%	0.00%	+11.75%
LKQ Corporation US LKQ	31.46	-1.90%	-0.61	262.06万	8,308.87万	3.40%	80.53亿	0.00%	0.00%	0.00%	+4.17%
Sensient Technologies Corp US SXT	93.36	-2.67%	-2.56	17.38万	1,623.74万	3.40%	39.66亿	0.00%	0.00%	0.00%	-0.63%
贝哲房屋 US BZH	22.78	-3.23%	-0.76	43.06万	985.02万	3.40%	6.72亿	0.00%	0.00%	0.00%	+12.38%
Blue Owl Technology Finance Corp US OTF	11.93	+0.08%	+0.01	192.99万	2,316.01万	3.40%	55.51亿	0.00%	0.00%	0.00%	-17.95%
Exzeo Group US XZO	15.99	+2.50%	+0.39	14.21万	226.37万	3.40%	14.51亿	0.00%	0.00%	0.00%	-34.06%
MSC Industrial Direct Co US MSM	92.59	+1.15%	+1.05	101.77万	9,476.31万	3.40%	51.66亿	0.00%	0.00%	0.00%	+10.10%
TWFG, Inc. US TWFG	19.79	-0.45%	-0.09	21.05万	417.22万	3.40%	11.12亿	0.00%	0.00%	0.00%	-31.21%
世纪赌场 US CNTY	1.58	-2.47%	-0.04	1.09万	1.75万	3.40%	4,652.32万	0.00%	0.00%	0.00%	+18.80%
高知特 US CTSH	65.78	+1.01%	+0.66	714.09万	4.71亿	3.39%	315.09亿	0.00%	0.00%	0.00%	-20.75%
Liberty Media Corporation Series A US FWONA	77.56	-1.42%	-1.12	13.07万	1,021.36万	3.39%	193.90亿	0.00%	0.00%	0.00%	-13.22%
奥科 US AUDC	7.99	+0.38%	+0.03	14.45万	115.89万	3.39%	2.29亿	0.00%	0.00%	0.00%	-8.48%
Rci Hospitality US RICK	23.96	-0.91%	-0.22	5.94万	141.40万	3.39%	1.87亿	0.00%	0.00%	0.00%	+0.50%
Vivani Medical, Inc. US VANI	1.15	-2.54%	-0.03	18.64万	21.56万	3.39%	9,338.70万	0.00%	0.00%	0.00%	-6.50%
多尔切斯特 US DMLP	26.86	+1.13%	+0.30	14.70万	393.66万	3.39%	12.96亿	0.00%	0.00%	0.00%	+20.13%
Zedge, Inc. Class B US ZDGE	3.08	-0.65%	-0.02	1.46万	4.55万	3.39%	4,007.11万	0.00%	0.00%	0.00%	-6.10%
Perion Network Ltd US PERI	9.02	+2.04%	+0.18	34.43万	310.48万	3.39%	3.65亿	0.00%	0.00%	0.00%	-5.85%
莱帝运输 US LSTR	159.52	-3.03%	-4.99	48.24万	7,725.17万	3.39%	54.33亿	0.00%	0.00%	0.00%	+11.01%
Procore Technologies US PCOR	59.27	+2.35%	+1.36	244.22万	1.43亿	3.38%	88.96亿	0.00%	0.00%	0.00%	-18.52%
美国大西洋 US AAME	2.64	-0.94%	-0.02	3,451.00	9,163.04	3.38%	5,374.67万	0.00%	0.00%	0.00%	-6.89%

1 ...201 202 203 204 205 ...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-range?page=203"},"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:202,order:\"desc\",delay:false,compare:\"amplitude\",,data:#,,undefined,":{"totalPage":605,"list":[{"symbol":"KSLV","nameCN":"Kurv Silver Enhanced Income ETF","changeRate":-0.013095,"change":-0.52,"latestPrice":39.19,"close":39.19,"volume":92095,"market":"US","high":39.87,"low":38.52,"preClose":39.71,"open":39.58,"turnoverRate":0.038859,"peRate":0,"amplitude":0.033996,"marketValue":92880300,"askSize":100,"bidSize":100,"askPrice":42.77,"bidPrice":35.21,"week52High":59.9699,"week52Low":23.59,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.13507,"changeRateMTD":-0.13507,"changeRateQTD":0.117479,"changeRateYTD":0.117479,"amount":3602177.335262,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.675975,"committee":0,"roa":0,"roe":0,"changeRate5Min":-0.000357,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.0487,"divideRate":0.077793,"floatMarketCap":92880300,"shortable":3,"shares":2370000,"floatShares":2370000,"hourTrading":{"tag":"盘后","latestPrice":39.25,"preClose":39.19,"latestTime":"16:00 EST","volume":2,"amount":78.5,"timestamp":1772744411618,"change":0.060000000000002274,"changeRate":0.0015310028068385372},"preHourTrading":{"tag":"盘前","latestPrice":40.44,"preClose":39.71,"latestTime":"09:27 EST","volume":272,"amount":10808.384032,"timestamp":1772720843375,"change":0.7299999999999969,"changeRate":0.018383278771090326},"postHourTrading":{"tag":"盘后","latestPrice":39.25,"preClose":39.19,"latestTime":"16:00 EST","volume":2,"amount":78.5,"timestamp":1772744411618,"change":0.060000000000002274,"changeRate":0.0015310028068385372},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"LKQ","nameCN":"LKQ Corporation","changeRate":-0.019021,"change":-0.61,"latestPrice":31.46,"close":31.46,"volume":2620622,"market":"US","high":32.47,"low":31.38,"preClose":32.07,"open":32,"turnoverRate":0.010268,"peRate":13.372052,"amplitude":0.033988,"marketValue":8052690548.76,"askSize":1,"bidSize":100,"askPrice":32,"bidPrice":31.14,"week52High":44.82,"week52Low":28.125,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.049834,"changeRateMTD":-0.049834,"changeRateQTD":0.041722,"changeRateYTD":0.041722,"amount":83088654.737465,"eps":2.352668,"lyrEps":2.352668,"lyrPeRate":13.372052,"pbRate":1.231863,"volumeRatio":1.540023,"committee":0.980198,"roa":0.045111,"roe":0.094814,"changeRate5Min":0.000954,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2,"divideRate":0.038144,"floatMarketCap":8029267351.820001,"shortable":3,"shares":255966006,"floatShares":255221467,"hourTrading":{"tag":"盘后","latestPrice":31.46,"preClose":31.46,"latestTime":"16:01 EST","volume":53447,"amount":1681443.368258,"timestamp":1772744511576,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":31.98,"preClose":32.07,"latestTime":"09:29 EST","volume":2106,"amount":67531.023378,"timestamp":1772720999909,"change":-0.08999999999999986,"changeRate":-0.0028063610851262817},"postHourTrading":{"tag":"盘后","latestPrice":31.46,"preClose":31.46,"latestTime":"16:01 EST","volume":53447,"amount":1681443.368258,"timestamp":1772744511576,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":31.950000762939453,"preClose":32.06999969482422,"latestTime":"20260305 04:00 EST","volume":9,"amount":288,"timestamp":1772701201418,"change":-0.11999893188476562,"changeRate":-0.003741781510030144},"impliedVol":0.3368,"impliedVolPercentile":0.4343},{"symbol":"SXT","nameCN":"Sensient Technologies Corp","changeRate":-0.026689,"change":-2.56,"latestPrice":93.36,"close":93.36,"volume":173775,"market":"US","high":95.525,"low":92.265,"preClose":95.92,"open":95.525,"turnoverRate":0.004158,"peRate":29.544303,"amplitude":0.033987,"marketValue":3966114852,"askSize":21,"bidSize":21,"askPrice":95.12,"bidPrice":91.5,"week52High":121.54,"week52Low":67.785,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.080469,"changeRateMTD":-0.080469,"changeRateQTD":-0.00628,"changeRateYTD":-0.00628,"amount":16237385.283279,"eps":3.16,"lyrEps":3.16,"lyrPeRate":29.544304,"pbRate":3.323057,"volumeRatio":0.495579,"committee":0,"roa":0.06517,"roe":0.119307,"changeRate5Min":0.000107,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.64,"divideRate":0.017566,"floatMarketCap":3901538580.24,"shortable":3,"shares":42481950,"floatShares":41790259,"hourTrading":{"tag":"盘后","latestPrice":93.3,"preClose":93.3,"latestTime":"16:02 EST","volume":4388,"amount":409400.4,"timestamp":1772744536704,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":93.3,"preClose":93.3,"latestTime":"16:02 EST","volume":4388,"amount":409400.4,"timestamp":1772744536704,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":95.91999816894531,"preClose":95.91999816894531,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":0.349,"impliedVolPercentile":0.7809},{"symbol":"BZH","nameCN":"贝哲房屋","changeRate":-0.032285,"change":-0.76,"latestPrice":22.78,"close":22.78,"volume":430646,"market":"US","high":23.38,"low":22.58,"preClose":23.54,"open":23.26,"turnoverRate":0.015476,"peRate":74.177793,"amplitude":0.033985,"marketValue":672192855.06,"askSize":100,"bidSize":100,"askPrice":25.27,"bidPrice":20.63,"week52High":28.33,"week52Low":17.37,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.109461,"changeRateMTD":-0.109461,"changeRateQTD":0.123828,"changeRateYTD":0.123828,"amount":9850196.822628,"eps":0.3071,"lyrEps":1.52,"lyrPeRate":14.986842,"pbRate":0.560045,"volumeRatio":0.975893,"committee":0,"roa":0.004282,"roe":0.008101,"changeRate5Min":-0.005674,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":633878558,"shortable":3,"shares":29508027,"floatShares":27826100,"hourTrading":{"tag":"盘后","latestPrice":22.74,"preClose":22.74,"latestTime":"16:02 EST","volume":1510,"amount":34337.4,"timestamp":1772744540278,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":22.74,"preClose":22.74,"latestTime":"16:02 EST","volume":1510,"amount":34337.4,"timestamp":1772744540278,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":23.540000915527344,"preClose":23.540000915527344,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":0.4941,"impliedVolPercentile":0.2351},{"symbol":"OTF","nameCN":"Blue Owl Technology Finance Corp","changeRate":0.000839,"change":0.01,"latestPrice":11.93,"close":11.93,"volume":1929897,"market":"US","high":12.25,"low":11.845,"preClose":11.92,"open":11.92,"turnoverRate":0.082982,"peRate":6.780309,"amplitude":0.033977,"marketValue":5551386792.63,"askSize":100,"bidSize":100,"askPrice":13.36,"bidPrice":10.75,"week52High":21.62,"week52Low":10.9142,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.069955,"changeRateMTD":0.069955,"changeRateQTD":-0.179505,"changeRateYTD":-0.179505,"amount":23160085.474119,"eps":1.759507,"lyrEps":1.759507,"lyrPeRate":6.780308,"pbRate":0.690334,"volumeRatio":0.736632,"committee":0,"roa":0.049041,"roe":0.123491,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.39,"divideRate":0.116513,"floatMarketCap":277453624,"shortable":3,"shares":465329991,"floatShares":23256800,"hourTrading":{"tag":"盘后","latestPrice":11.94,"preClose":11.94,"latestTime":"16:01 EST","volume":7738,"amount":92391.72,"timestamp":1772744481861,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":11.8417,"preClose":11.92,"latestTime":"09:24 EST","volume":80,"amount":941.53568,"timestamp":1772720690759,"change":-0.07830000000000048,"changeRate":-0.006568791946308765},"postHourTrading":{"tag":"盘后","latestPrice":11.94,"preClose":11.94,"latestTime":"16:01 EST","volume":7738,"amount":92391.72,"timestamp":1772744481861,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":11.920000076293945,"preClose":11.920000076293945,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"XZO","nameCN":"Exzeo Group","changeRate":0.025,"change":0.39,"latestPrice":15.99,"close":15.99,"volume":142148,"market":"US","high":16.14,"low":15.61,"preClose":15.6,"open":15.65,"turnoverRate":0.017769,"peRate":16.151515,"amplitude":0.033974,"marketValue":1451432911.11,"askSize":100,"bidSize":100,"askPrice":17.5,"bidPrice":13.5,"week52High":24.6,"week52Low":12.915,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.045943,"changeRateMTD":-0.045943,"changeRateQTD":-0.340619,"changeRateYTD":-0.340619,"amount":2263652.295265,"eps":0.99,"lyrEps":0.99,"lyrPeRate":16.151515,"pbRate":5.710795,"volumeRatio":0.494923,"committee":0,"roa":0.315354,"roe":0.613721,"changeRate5Min":0.000626,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":127920000,"shortable":3,"shares":90771289,"floatShares":8000000,"hourTrading":{"tag":"盘后","latestPrice":16,"preClose":15.99,"latestTime":"16:00 EST","volume":3830,"amount":61280,"timestamp":1772744425913,"change":0.009999999999999787,"changeRate":0.000625390869293295},"preHourTrading":{"tag":"盘前","latestPrice":15.55,"preClose":15.6,"latestTime":"08:02 EST","volume":10962,"amount":171367.542864,"timestamp":1772715772226,"change":-0.049999999999998934,"changeRate":-0.003205128205128137},"postHourTrading":{"tag":"盘后","latestPrice":16,"preClose":15.99,"latestTime":"16:00 EST","volume":3830,"amount":61280,"timestamp":1772744425913,"change":0.009999999999999787,"changeRate":0.000625390869293295},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MSM","nameCN":"MSC Industrial Direct Co","changeRate":0.01147,"change":1.05,"latestPrice":92.59,"close":92.59,"volume":1017672,"market":"US","high":95.16,"low":92.0501,"preClose":91.54,"open":92.66,"turnoverRate":0.022365,"peRate":25.243932,"amplitude":0.033973,"marketValue":5165742577.38,"askSize":21,"bidSize":22,"askPrice":94.39,"bidPrice":90.79,"week52High":96.99,"week52Low":68.1,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.013321,"changeRateMTD":-0.013321,"changeRateQTD":0.100951,"changeRateYTD":0.100951,"amount":94763080.53479,"eps":3.667812,"lyrEps":3.573403,"lyrPeRate":25.910875,"pbRate":3.740118,"volumeRatio":1.841957,"committee":0.023256,"roa":0.080689,"roe":0.14695,"changeRate5Min":-0.003551,"earningDate":1774972800000,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.44,"divideRate":0.037153,"floatMarketCap":4213051105.34,"shortable":3,"shares":55791582,"floatShares":45502226,"hourTrading":{"tag":"盘后","latestPrice":92.58,"preClose":92.58,"latestTime":"16:02 EST","volume":11278,"amount":1044117.24,"timestamp":1772744536362,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":92.49,"preClose":91.54,"latestTime":"09:26 EST","volume":21,"amount":1941.33996,"timestamp":1772720813207,"change":0.9499999999999886,"changeRate":0.010377976840725242},"postHourTrading":{"tag":"盘后","latestPrice":92.58,"preClose":92.58,"latestTime":"16:02 EST","volume":11278,"amount":1044117.24,"timestamp":1772744536362,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":91.54000091552734,"preClose":91.54000091552734,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":0.3322,"impliedVolPercentile":0.6414},{"symbol":"TWFG","nameCN":"TWFG, Inc.","changeRate":-0.004527,"change":-0.09,"latestPrice":19.79,"close":19.79,"volume":210472,"market":"US","high":20.155,"low":19.48,"preClose":19.88,"open":19.6,"turnoverRate":0.004453,"peRate":38.803922,"amplitude":0.033954,"marketValue":1112199979,"askSize":99,"bidSize":100,"askPrice":20.18,"bidPrice":14.87,"week52High":36.85,"week52Low":16.56,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.027518,"changeRateMTD":-0.027518,"changeRateQTD":-0.312131,"changeRateYTD":-0.312131,"amount":4172168.381409,"eps":0.51,"lyrEps":0.51,"lyrPeRate":38.803922,"pbRate":13.385324,"volumeRatio":0.52298,"committee":0.005025,"roa":0.064009,"roe":0.134898,"changeRate5Min":0.000885,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":935403540.25,"shortable":3,"shares":56200100,"floatShares":47266475,"hourTrading":{"tag":"盘后","latestPrice":19.79,"preClose":19.79,"latestTime":"16:00 EST","volume":396,"amount":7836.84,"timestamp":1772744410973,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":19.95,"preClose":19.88,"latestTime":"08:55 EST","volume":3,"amount":59.85,"timestamp":1772718912516,"change":0.07000000000000028,"changeRate":0.0035211267605633947},"postHourTrading":{"tag":"盘后","latestPrice":19.79,"preClose":19.79,"latestTime":"16:00 EST","volume":396,"amount":7836.84,"timestamp":1772744410973,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":19.8799991607666,"preClose":19.8799991607666,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CNTY","nameCN":"世纪赌场","changeRate":-0.024691,"change":-0.04,"latestPrice":1.58,"close":1.58,"volume":10893,"market":"US","high":1.635,"low":1.58,"preClose":1.62,"open":1.63,"turnoverRate":0.000494,"peRate":0,"amplitude":0.033951,"marketValue":46523188.48,"askSize":100,"bidSize":1,"askPrice":1.81,"bidPrice":1.58,"week52High":2.85,"week52Low":1.2331,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.059524,"changeRateMTD":-0.059524,"changeRateQTD":0.18797,"changeRateYTD":0.18797,"amount":17483.484662,"eps":-3.55,"lyrEps":-5.016853,"lyrPeRate":0,"pbRate":-0.591815,"volumeRatio":0.341668,"committee":-0.980198,"roa":0.02458,"roe":-1.572982,"changeRate5Min":-0.027692,"earningDate":1773331200000,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":34824321.8,"shortable":3,"shares":29445056,"floatShares":22040710,"hourTrading":{"tag":"盘后","latestPrice":1.58,"preClose":1.58,"latestTime":"16:00 EST","volume":43,"amount":67.94,"timestamp":1772744424235,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":1.58,"preClose":1.58,"latestTime":"16:00 EST","volume":43,"amount":67.94,"timestamp":1772744424235,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":1.6200000047683716,"preClose":1.6200000047683716,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":1.1349,"impliedVolPercentile":0.5737},{"symbol":"CTSH","nameCN":"高知特","changeRate":0.010135,"change":0.66,"latestPrice":65.78,"close":65.78,"volume":7140857,"market":"US","high":66.98,"low":64.77,"preClose":65.12,"open":64.77,"turnoverRate":0.014908,"peRate":14.425439,"amplitude":0.033937,"marketValue":31508620000,"askSize":30,"bidSize":180,"askPrice":67,"bidPrice":65.83,"week52High":87.03,"week52Low":60.035,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.020953,"changeRateMTD":0.020953,"changeRateQTD":-0.20747,"changeRateYTD":-0.20747,"amount":471416691.315834,"eps":4.56,"lyrEps":4.56,"lyrPeRate":14.425439,"pbRate":2.098476,"volumeRatio":0.717922,"committee":0.714286,"roa":0.102286,"roe":0.151582,"changeRate5Min":0.000913,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.26,"divideRate":0.019155,"floatMarketCap":31508620000,"shortable":3,"shares":479000000,"floatShares":479000000,"hourTrading":{"tag":"盘后","latestPrice":65.83,"preClose":65.78,"latestTime":"16:03 EST","volume":85889,"amount":5649792.16224,"timestamp":1772744583387,"change":0.04999999999999716,"changeRate":0.0007601094557615865},"preHourTrading":{"tag":"盘前","latestPrice":64.84,"preClose":65.12,"latestTime":"09:29 EST","volume":1027,"amount":66731.43035,"timestamp":1772720940081,"change":-0.28000000000000114,"changeRate":-0.004299754299754317},"postHourTrading":{"tag":"盘后","latestPrice":65.83,"preClose":65.78,"latestTime":"16:03 EST","volume":85889,"amount":5649792.16224,"timestamp":1772744583387,"change":0.04999999999999716,"changeRate":0.0007601094557615865},"overnightTrading":{"tag":"夜盘","latestPrice":64.61000061035156,"preClose":65.12000274658203,"latestTime":"20260305 04:00 EST","volume":1060,"amount":69090,"timestamp":1772701201380,"change":-0.5100021362304688,"changeRate":-0.00783172780589659},"impliedVol":0.4284,"impliedVolPercentile":0.9084},{"symbol":"FWONA","nameCN":"Liberty Media Corporation Series A","changeRate":-0.014235,"change":-1.12,"latestPrice":77.56,"close":77.56,"volume":130674,"market":"US","high":79.85,"low":77.18,"preClose":78.68,"open":79.055,"turnoverRate":0.000541,"peRate":35.741934,"amplitude":0.033935,"marketValue":19390000000,"askSize":25,"bidSize":5,"askPrice":79.07,"bidPrice":75,"week52High":99.52,"week52Low":68,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.080716,"changeRateMTD":-0.080716,"changeRateQTD":-0.132244,"changeRateYTD":-0.132244,"amount":10213571.042221,"eps":2.17,"lyrEps":-0.125,"lyrPeRate":0,"pbRate":2.755436,"volumeRatio":0.718245,"committee":-0.666667,"roa":0.012034,"roe":-0.00428,"changeRate5Min":0.003039,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":18736301905.16,"shortable":3,"shares":250000000,"floatShares":241571711,"hourTrading":{"tag":"盘后","latestPrice":77.56,"preClose":77.56,"latestTime":"16:01 EST","volume":1685,"amount":130688.0608,"timestamp":1772744479272,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":78.81,"preClose":78.68,"latestTime":"09:13 EST","volume":162,"amount":12742.25094,"timestamp":1772720039881,"change":0.12999999999999545,"changeRate":0.001652262328418854},"postHourTrading":{"tag":"盘后","latestPrice":77.56,"preClose":77.56,"latestTime":"16:01 EST","volume":1685,"amount":130688.0608,"timestamp":1772744479272,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":78.68000030517578,"preClose":78.68000030517578,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":0.0099,"impliedVolPercentile":0},{"symbol":"AUDC","nameCN":"奥科","changeRate":0.003769,"change":0.03,"latestPrice":7.99,"close":7.99,"volume":144547,"market":"US","high":8.16,"low":7.89,"preClose":7.96,"open":7.89,"turnoverRate":0.007496,"peRate":25.774193,"amplitude":0.03392,"marketValue":229130820.01,"askSize":100,"bidSize":95,"askPrice":8.49,"bidPrice":7.05,"week52High":11.5,"week52Low":6.95,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.119048,"changeRateMTD":0.119048,"changeRateQTD":-0.084765,"changeRateYTD":-0.084765,"amount":1158908.456338,"eps":0.31,"lyrEps":0.31,"lyrPeRate":25.774194,"pbRate":1.337607,"volumeRatio":0.798659,"committee":-0.025641,"roa":0.026626,"roe":0.049323,"changeRate5Min":0.002308,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.4,"divideRate":0.050063,"floatMarketCap":154063180,"shortable":3,"shares":28677199,"floatShares":19282000,"hourTrading":{"tag":"盘后","latestPrice":7.99,"preClose":7.99,"latestTime":"16:00 EST","volume":397,"amount":3172.03,"timestamp":1772744413964,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":7.89,"preClose":7.96,"latestTime":"09:29 EST","volume":1188,"amount":9415.325304,"timestamp":1772720992215,"change":-0.07000000000000028,"changeRate":-0.008793969849246267},"postHourTrading":{"tag":"盘后","latestPrice":7.99,"preClose":7.99,"latestTime":"16:00 EST","volume":397,"amount":3172.03,"timestamp":1772744413964,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":7.960000038146973,"preClose":7.960000038146973,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":0.6642,"impliedVolPercentile":0.6733},{"symbol":"RICK","nameCN":"Rci Hospitality","changeRate":-0.009098,"change":-0.22,"latestPrice":23.96,"close":23.96,"volume":59449,"market":"US","high":24.3,"low":23.48,"preClose":24.18,"open":24.15,"turnoverRate":0.00837,"peRate":12.875338,"amplitude":0.033912,"marketValue":187175520,"askSize":58,"bidSize":100,"askPrice":24.5,"bidPrice":19.46,"week52High":47.87,"week52Low":21.455,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.082693,"changeRateMTD":0.082693,"changeRateQTD":0.005034,"changeRateYTD":0.005034,"amount":1414034.936148,"eps":1.860922,"lyrEps":0.325504,"lyrPeRate":73.608926,"pbRate":0.694408,"volumeRatio":0.902506,"committee":0.265823,"roa":0.067563,"roe":0.061321,"changeRate5Min":0.001672,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.28,"divideRate":0.011686,"floatMarketCap":170178607.48,"shortable":3,"shares":7812000,"floatShares":7102613,"hourTrading":{"tag":"盘后","latestPrice":23.96,"preClose":23.96,"latestTime":"16:01 EST","volume":209,"amount":5007.64,"timestamp":1772744499267,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":23.96,"preClose":23.96,"latestTime":"16:01 EST","volume":209,"amount":5007.64,"timestamp":1772744499267,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":24.18000030517578,"preClose":24.18000030517578,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":0.592,"impliedVolPercentile":0.6215},{"symbol":"VANI","nameCN":"Vivani Medical, Inc.","changeRate":-0.025424,"change":-0.03,"latestPrice":1.15,"close":1.15,"volume":186400,"market":"US","high":1.19,"low":1.15,"preClose":1.18,"open":1.18,"turnoverRate":0.005167,"peRate":0,"amplitude":0.033898,"marketValue":93387015,"askSize":185,"bidSize":1002,"askPrice":1.23,"bidPrice":1.15,"week52High":1.92,"week52Low":0.9054,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.065041,"changeRateMTD":-0.065041,"changeRateQTD":-0.065041,"changeRateYTD":-0.065041,"amount":215621.126366,"eps":-0.441796,"lyrEps":-0.427165,"lyrPeRate":0,"pbRate":71.342257,"volumeRatio":1.197037,"committee":0.68829,"roa":-0.500537,"roe":-2.65017,"changeRate5Min":-0.004329,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":41484078.8,"shortable":3,"shares":81206100,"floatShares":36073112,"hourTrading":{"tag":"盘后","latestPrice":1.15,"preClose":1.15,"latestTime":"16:00 EST","volume":126,"amount":144.9,"timestamp":1772744402106,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":1.17,"preClose":1.18,"latestTime":"09:22 EST","volume":454,"amount":527.767827,"timestamp":1772720534446,"change":-0.010000000000000009,"changeRate":-0.00847457627118645},"postHourTrading":{"tag":"盘后","latestPrice":1.15,"preClose":1.15,"latestTime":"16:00 EST","volume":126,"amount":144.9,"timestamp":1772744402106,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":1.2000000476837158,"preClose":1.1799999475479126,"latestTime":"20260305 04:00 EST","volume":146,"amount":175,"timestamp":1772701200441,"change":0.020000100135803223,"changeRate":0.016949238156632324},"impliedVol":1.0719,"impliedVolPercentile":0.3984},{"symbol":"DMLP","nameCN":"多尔切斯特","changeRate":0.011295,"change":0.3,"latestPrice":26.86,"close":26.86,"volume":146965,"market":"US","high":27.3,"low":26.4,"preClose":26.56,"open":26.56,"turnoverRate":0.00355,"peRate":23.166355,"amplitude":0.033886,"marketValue":1296141387,"askSize":890,"bidSize":50,"askPrice":27.25,"bidPrice":26,"week52High":30.51,"week52Low":20.85,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.033474,"changeRateMTD":0.033474,"changeRateQTD":0.201252,"changeRateYTD":0.201252,"amount":3936646.714182,"eps":1.15944,"lyrEps":1.15944,"lyrPeRate":23.166356,"pbRate":4.180238,"volumeRatio":0.769527,"committee":-0.893617,"roa":0.105992,"roe":0.171963,"changeRate5Min":-0.002229,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.791646,"divideRate":0.103933,"floatMarketCap":1112044021.4,"shortable":3,"shares":48255450,"floatShares":41401490,"hourTrading":{"tag":"盘后","latestPrice":27,"preClose":26.86,"latestTime":"16:02 EST","volume":7035,"amount":189103.4733,"timestamp":1772744536546,"change":0.14000000000000057,"changeRate":0.005212211466865248},"preHourTrading":{"tag":"盘前","latestPrice":26.3725,"preClose":26.56,"latestTime":"08:28 EST","volume":270,"amount":7109.32491,"timestamp":1772717292066,"change":-0.1875,"changeRate":-0.007059487951807229},"postHourTrading":{"tag":"盘后","latestPrice":27,"preClose":26.86,"latestTime":"16:02 EST","volume":7035,"amount":189103.4733,"timestamp":1772744536546,"change":0.14000000000000057,"changeRate":0.005212211466865248},"overnightTrading":{"tag":"夜盘","latestPrice":26.559999465942383,"preClose":26.559999465942383,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":0.385,"impliedVolPercentile":0.741},{"symbol":"ZDGE","nameCN":"Zedge, Inc. Class B","changeRate":-0.006452,"change":-0.02,"latestPrice":3.08,"close":3.08,"volume":14583,"market":"US","high":3.18,"low":3.075,"preClose":3.1,"open":3.15,"turnoverRate":0.001373,"peRate":0,"amplitude":0.033871,"marketValue":40071126.48,"askSize":100,"bidSize":100,"askPrice":3.52,"bidPrice":2.79,"week52High":4.89,"week52Low":1.728,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.06383,"changeRateMTD":-0.06383,"changeRateQTD":-0.060976,"changeRateYTD":-0.060976,"amount":45471.000915,"eps":-0.093905,"lyrEps":-0.17414,"lyrPeRate":0,"pbRate":1.547446,"volumeRatio":0.297926,"committee":0,"roa":0.009978,"roe":-0.04518,"changeRate5Min":0,"earningDate":1773244800000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.032,"divideRate":0.01039,"floatMarketCap":32724384,"shortable":3,"shares":13010106,"floatShares":10624800,"hourTrading":{"tag":"盘后","latestPrice":3.1,"preClose":3.08,"latestTime":"16:00 EST","volume":2,"amount":6.2,"timestamp":1772744413408,"change":0.020000000000000018,"changeRate":0.006493506493506499},"preHourTrading":{"tag":"盘前","latestPrice":3.22,"preClose":3.1,"latestTime":"08:00 EST","volume":4,"amount":12.88,"timestamp":1772715605504,"change":0.1200000000000001,"changeRate":0.038709677419354875},"postHourTrading":{"tag":"盘后","latestPrice":3.1,"preClose":3.08,"latestTime":"16:00 EST","volume":2,"amount":6.2,"timestamp":1772744413408,"change":0.020000000000000018,"changeRate":0.006493506493506499},"overnightTrading":{"tag":"夜盘","latestPrice":3.0999999046325684,"preClose":3.0999999046325684,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":0.7694,"impliedVolPercentile":0.5618},{"symbol":"PERI","nameCN":"Perion Network Ltd","changeRate":0.020362,"change":0.18,"latestPrice":9.02,"close":9.02,"volume":344257,"market":"US","high":9.1494,"low":8.85,"preClose":8.84,"open":8.85,"turnoverRate":0.008645,"peRate":0,"amplitude":0.033869,"marketValue":364658413.24,"askSize":100,"bidSize":86,"askPrice":9.82,"bidPrice":8.46,"week52High":11.7859,"week52Low":6.995,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.054971,"changeRateMTD":0.054971,"changeRateQTD":-0.058455,"changeRateYTD":-0.058455,"amount":3104817.787389,"eps":-0.189999,"lyrEps":-0.189999,"lyrPeRate":0,"pbRate":0.539431,"volumeRatio":0.971994,"committee":-0.075269,"roa":-0.009279,"roe":-0.011341,"changeRate5Min":0.002222,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":359177302,"shortable":3,"shares":40427762,"floatShares":39820100,"hourTrading":{"tag":"盘后","latestPrice":9.02,"preClose":9.02,"latestTime":"16:00 EST","volume":5765,"amount":52000.3,"timestamp":1772744407529,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":8.84,"preClose":8.84,"latestTime":"09:28 EST","volume":2249,"amount":19965.594207,"timestamp":1772720880014,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":9.02,"preClose":9.02,"latestTime":"16:00 EST","volume":5765,"amount":52000.3,"timestamp":1772744407529,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":8.84000015258789,"preClose":8.84000015258789,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":0.6547,"impliedVolPercentile":0.6295},{"symbol":"LSTR","nameCN":"莱帝运输","changeRate":-0.030333,"change":-4.99,"latestPrice":159.52,"close":159.52,"volume":482377,"market":"US","high":164.22,"low":158.65,"preClose":164.51,"open":163.6,"turnoverRate":0.014163,"peRate":48.193354,"amplitude":0.033858,"marketValue":5433047971.52,"askSize":12,"bidSize":100,"askPrice":162.63,"bidPrice":159.5,"week52High":166.11,"week52Low":119.32,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.021049,"changeRateMTD":-0.021049,"changeRateQTD":0.11009,"changeRateYTD":0.11009,"amount":77251746.184204,"eps":3.31,"lyrEps":3.312699,"lyrPeRate":48.154088,"pbRate":6.828311,"volumeRatio":0.673352,"committee":0.785714,"roa":0.065934,"roe":0.13009,"changeRate5Min":0.000816,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.56,"divideRate":0.009779,"floatMarketCap":5433047971.52,"shortable":3,"shares":34058726,"floatShares":34058726,"hourTrading":{"tag":"盘后","latestPrice":159.52,"preClose":159.52,"latestTime":"16:02 EST","volume":12585,"amount":2007564.9891,"timestamp":1772744538926,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":159.52,"preClose":159.52,"latestTime":"16:02 EST","volume":12585,"amount":2007564.9891,"timestamp":1772744538926,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":164.50999450683594,"preClose":164.50999450683594,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":0.4348,"impliedVolPercentile":0.8765},{"symbol":"PCOR","nameCN":"Procore Technologies","changeRate":0.023485,"change":1.36,"latestPrice":59.27,"close":59.27,"volume":2442187,"market":"US","high":59.66,"low":57.7,"preClose":57.91,"open":57.7,"turnoverRate":0.017199,"peRate":0,"amplitude":0.033846,"marketValue":8896455568.14,"askSize":2,"bidSize":34,"askPrice":63,"bidPrice":58.13,"week52High":82.315,"week52Low":46.08,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.076853,"changeRateMTD":0.076853,"changeRateQTD":-0.18518,"changeRateYTD":-0.18518,"amount":143432119.502338,"eps":-0.670781,"lyrEps":-0.670781,"lyrPeRate":0,"pbRate":7.048026,"volumeRatio":1.050809,"committee":0.888889,"roa":-0.033915,"roe":-0.079026,"changeRate5Min":0.002622,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8416340000,"shortable":3,"shares":150100482,"floatShares":142000000,"hourTrading":{"tag":"盘后","latestPrice":59.27,"preClose":59.27,"latestTime":"16:01 EST","volume":22750,"amount":1348392.5,"timestamp":1772744499878,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":59.27,"preClose":59.27,"latestTime":"16:01 EST","volume":22750,"amount":1348392.5,"timestamp":1772744499878,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":57.90999984741211,"preClose":57.90999984741211,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":0.511,"impliedVolPercentile":0.5657},{"symbol":"AAME","nameCN":"美国大西洋","changeRate":-0.009398,"change":-0.025,"latestPrice":2.635,"close":2.635,"volume":3451,"market":"US","high":2.69,"low":2.6,"preClose":2.66,"open":2.69,"turnoverRate":0.000856,"peRate":11.455775,"amplitude":0.033835,"marketValue":53746695.78,"askSize":100,"bidSize":100,"askPrice":3.08,"bidPrice":2.36,"week52High":3.71,"week52Low":1.2477,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.005725,"changeRateMTD":0.005725,"changeRateQTD":-0.068905,"changeRateYTD":-0.068905,"amount":9163.038444,"eps":0.230015,"lyrEps":-0.23,"lyrPeRate":0,"pbRate":0.491138,"volumeRatio":0.393097,"committee":0,"roa":0.014854,"roe":0.047452,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.02,"divideRate":0.00759,"floatMarketCap":10628225.07,"shortable":3,"shares":20397228,"floatShares":4033482,"hourTrading":{"tag":"盘后","latestPrice":2.63,"preClose":2.635,"latestTime":"16:00 EST","volume":35,"amount":92.05,"timestamp":1772744412696,"change":-0.004999999999999893,"changeRate":-0.0018975332068310792},"postHourTrading":{"tag":"盘后","latestPrice":2.63,"preClose":2.635,"latestTime":"16:00 EST","volume":35,"amount":92.05,"timestamp":1772744412696,"change":-0.004999999999999893,"changeRate":-0.0018975332068310792},"overnightTrading":{"tag":"夜盘","latestPrice":2.619999885559082,"preClose":2.619999885559082,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0}]}}}