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

SKYWARD SPECIALTY INS GROUP INC US SKWD	49.17	+1.06%	+0.52	67.08万	3,296.31万	2.32%	21.86亿	0.00%	0.00%	0.00%	-3.81%
Global X Robotics & Artificial Intelligence ETF US BOTZ	36.58	-1.48%	-0.55	90.30万	3,294.51万	2.80%	33.38亿	0.00%	0.00%	0.00%	+0.97%
Strayer Education US STRA	84.16	+3.14%	+2.56	39.23万	3,290.24万	4.44%	19.13亿	0.00%	0.00%	0.00%	+4.94%
Capital Group New Geography Equity ETF US CGNG	32.67	-1.95%	-0.65	100.91万	3,283.39万	2.67%	16.78亿	0.00%	0.00%	0.00%	+2.32%
Schwab Fundamental Emerging Markets Equity ETF US FNDE	38.02	-1.58%	-0.61	86.62万	3,282.04万	1.95%	88.62亿	0.00%	0.00%	0.00%	+5.44%
唯品会 US VIPS	15.97	+1.08%	+0.17	207.01万	3,272.89万	3.80%	76.50亿	0.00%	0.00%	0.00%	-9.72%
Cogent Communications Group US CCOI	22.77	-1.39%	-0.32	142.47万	3,270.67万	5.72%	11.40亿	0.00%	0.00%	0.00%	+5.61%
Propetro Holding Corp. US PUMP	12.60	+0.88%	+0.11	261.37万	3,269.71万	5.68%	15.37亿	0.00%	0.00%	0.00%	+32.49%
2x Solana ETF US SOLT	54.70	-8.10%	-4.82	59.42万	3,260.43万	7.34%	1.65亿	0.00%	0.00%	0.00%	-57.13%
ServisFirst Bancshares, Inc. US SFBS	78.90	-1.31%	-1.05	41.31万	3,253.88万	2.32%	43.10亿	0.00%	0.00%	0.00%	+9.90%
NovoCure Limited US NVCR	14.23	+6.04%	+0.81	231.52万	3,244.92万	9.76%	16.22亿	0.00%	0.00%	0.00%	+10.05%
2倍做多INTC ETF-GraniteShares US INTW	58.26	+1.57%	+0.90	56.36万	3,243.32万	7.46%	1.15亿	0.00%	0.00%	0.00%	+35.02%
BlackSky Technology Inc. US BKSY	24.36	+0.25%	+0.06	135.45万	3,243.20万	5.78%	8.77亿	0.00%	0.00%	0.00%	+29.92%
Golub Capital BDC US GBDC	12.39	-0.56%	-0.07	259.44万	3,229.28万	3.05%	32.64亿	0.00%	0.00%	0.00%	-8.70%
MicroSectors FANG+ Index -3X Inverse Leveraged ETN US FNGD	59.85	-2.87%	-1.77	52.97万	3,223.99万	4.94%	8,977.50万	0.00%	0.00%	0.00%	+13.57%
LandBridge Co. LLC US LB	74.54	+0.22%	+0.16	43.70万	3,223.61万	5.79%	57.46亿	+0.13%	+34.35%	+25.11%	+52.15%
安飞士 US CAR	97.05	+1.36%	+1.30	33.18万	3,222.95万	5.20%	34.16亿	0.00%	0.00%	0.00%	-24.37%
Gold.com US GOLD	54.60	-2.52%	-1.41	59.20万	3,222.00万	4.96%	15.36亿	0.00%	0.00%	0.00%	+60.35%
Capital Group Core Balanced Etf US CGBL	35.93	-0.58%	-0.21	89.80万	3,221.33万	1.28%	54.21亿	0.00%	0.00%	0.00%	+1.70%
Brookfield Renewable Partners LP US BEP	30.28	-0.39%	-0.12	106.61万	3,218.57万	2.06%	92.66亿	0.00%	0.00%	0.00%	+12.27%

1 ...117 118 119 120 121 ...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-turnover?page=119"},"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:118,order:\"desc\",delay:false,compare:\"amount\",,data:#,,undefined,":{"totalPage":605,"list":[{"symbol":"SKWD","nameCN":"SKYWARD SPECIALTY INS GROUP INC","changeRate":0.010586,"change":0.515,"latestPrice":49.165,"close":49.165,"volume":670804,"market":"US","high":49.655,"low":48.5275,"preClose":48.65,"open":49,"turnoverRate":0.017923,"peRate":12.079855,"amplitude":0.023176,"marketValue":2186224184.86,"askSize":10,"bidSize":41,"askPrice":49.86,"bidPrice":48.22,"week52High":65.05,"week52Low":42.45,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.057994,"changeRateMTD":0.057994,"changeRateQTD":-0.038055,"changeRateYTD":-0.038055,"amount":32963067.61264,"eps":4.069999,"lyrEps":4.069999,"lyrPeRate":12.079856,"pbRate":2.165511,"volumeRatio":1.079433,"committee":0.607843,"roa":0.034965,"roe":0.188546,"changeRate5Min":-0.005562,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1840085032.955,"shortable":3,"shares":44467084,"floatShares":37426727,"hourTrading":{"tag":"盘后","latestPrice":49.165,"preClose":49.165,"latestTime":"16:20 EST","volume":5420,"amount":266474.3,"timestamp":1772745600193,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":49.27,"preClose":48.65,"latestTime":"09:29 EST","volume":301,"amount":14760.857594,"timestamp":1772720999999,"change":0.6200000000000045,"changeRate":0.012744090441932263},"postHourTrading":{"tag":"盘后","latestPrice":49.165,"preClose":49.165,"latestTime":"16:20 EST","volume":5420,"amount":266474.3,"timestamp":1772745600193,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":48.650001525878906,"preClose":48.650001525878906,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":0.3931,"impliedVolPercentile":0.5179},{"symbol":"BOTZ","nameCN":"Global X Robotics & Artificial Intelligence ETF","changeRate":-0.014813,"change":-0.55,"latestPrice":36.58,"close":36.58,"volume":903012,"market":"US","high":37.11,"low":36.07,"preClose":37.13,"open":36.89,"turnoverRate":0.009895,"peRate":0,"amplitude":0.02801,"marketValue":3338290800,"askSize":9,"bidSize":2,"askPrice":36.93,"bidPrice":36.55,"week52High":39.778,"week52Low":23.815,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.062532,"changeRateMTD":-0.062532,"changeRateQTD":0.009661,"changeRateYTD":0.009661,"amount":32945129.159866,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.572921,"committee":-0.636364,"roa":0,"roe":0,"changeRate5Min":0.000274,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2368,"divideRate":0.006473,"floatMarketCap":3338290800,"shortable":3,"shares":91260000,"floatShares":91260000,"hourTrading":{"tag":"盘后","latestPrice":36.93,"preClose":36.58,"latestTime":"16:19 EST","volume":1321,"amount":48506.557254,"timestamp":1772745586701,"change":0.3500000000000014,"changeRate":0.009568069983597634},"preHourTrading":{"tag":"盘前","latestPrice":36.85,"preClose":37.13,"latestTime":"09:29 EST","volume":2172,"amount":80644.804848,"timestamp":1772720965958,"change":-0.28000000000000114,"changeRate":-0.007541071909507167},"postHourTrading":{"tag":"盘后","latestPrice":36.93,"preClose":36.58,"latestTime":"16:19 EST","volume":1321,"amount":48506.557254,"timestamp":1772745586701,"change":0.3500000000000014,"changeRate":0.009568069983597634},"overnightTrading":{"tag":"夜盘","latestPrice":36.97999954223633,"preClose":37.130001068115234,"latestTime":"20260305 04:00 EST","volume":2858,"amount":105876,"timestamp":1772701201413,"change":-0.15000152587890625,"changeRate":-0.00403990093088679},"impliedVol":0.3025,"impliedVolPercentile":0.8446},{"symbol":"STRA","nameCN":"Strayer Education","changeRate":0.031373,"change":2.56,"latestPrice":84.16,"close":84.16,"volume":392285,"market":"US","high":85.0906,"low":81.47,"preClose":81.6,"open":81.61,"turnoverRate":0.017938,"peRate":15.556378,"amplitude":0.04437,"marketValue":1912989706.56,"askSize":23,"bidSize":24,"askPrice":85.83,"bidPrice":82.53,"week52High":93.4505,"week52Low":72.17,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.022849,"changeRateMTD":0.022849,"changeRateQTD":0.049377,"changeRateYTD":0.049377,"amount":32902422.518578,"eps":5.41,"lyrEps":5.41,"lyrPeRate":15.556377,"pbRate":1.161919,"volumeRatio":0.950966,"committee":0.021277,"roa":0.05997,"roe":0.076529,"changeRate5Min":0.000535,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.4,"divideRate":0.028517,"floatMarketCap":1840528704,"shortable":3,"shares":22730391,"floatShares":21869400,"hourTrading":{"tag":"盘后","latestPrice":84.16,"preClose":84.16,"latestTime":"16:10 EST","volume":6509,"amount":547797.44,"timestamp":1772745005117,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":82,"preClose":81.6,"latestTime":"09:25 EST","volume":44,"amount":3606.51016,"timestamp":1772720717672,"change":0.4000000000000057,"changeRate":0.004901960784313796},"postHourTrading":{"tag":"盘后","latestPrice":84.16,"preClose":84.16,"latestTime":"16:10 EST","volume":6509,"amount":547797.44,"timestamp":1772745005117,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":81.5999984741211,"preClose":81.5999984741211,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":0.3457,"impliedVolPercentile":0.5857},{"symbol":"CGNG","nameCN":"Capital Group New Geography Equity ETF","changeRate":-0.019508,"change":-0.65,"latestPrice":32.67,"close":32.67,"volume":1009105,"market":"US","high":33.12,"low":32.23,"preClose":33.32,"open":32.93,"turnoverRate":0.019646,"peRate":0,"amplitude":0.026711,"marketValue":1678061880,"askSize":100,"bidSize":100,"askPrice":37.33,"bidPrice":29.34,"week52High":35.12,"week52Low":22.215,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.056053,"changeRateMTD":-0.056053,"changeRateQTD":0.023176,"changeRateYTD":0.023176,"amount":32833902.525501,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.929672,"committee":0,"roa":0,"roe":0,"changeRate5Min":0.001226,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2169,"divideRate":0.006639,"floatMarketCap":1678061880,"shortable":3,"shares":51364000,"floatShares":51364000,"hourTrading":{"tag":"盘后","latestPrice":32.67,"preClose":32.67,"latestTime":"16:10 EST","volume":11,"amount":359.37,"timestamp":1772745004909,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":32.67,"preClose":32.67,"latestTime":"16:10 EST","volume":11,"amount":359.37,"timestamp":1772745004909,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"FNDE","nameCN":"Schwab Fundamental Emerging Markets Equity ETF","changeRate":-0.015791,"change":-0.61,"latestPrice":38.02,"close":38.02,"volume":866237,"market":"US","high":38.38,"low":37.625,"preClose":38.63,"open":38.15,"turnoverRate":0.003716,"peRate":0,"amplitude":0.019544,"marketValue":8862462000,"askSize":1,"bidSize":500,"askPrice":39.8,"bidPrice":37.7,"week52High":40.915,"week52Low":26.43,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.056576,"changeRateMTD":-0.056576,"changeRateQTD":0.054354,"changeRateYTD":0.054354,"amount":32820430.672844,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.730787,"committee":0.996008,"roa":0,"roe":0,"changeRate5Min":0.000526,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5104,"divideRate":0.039726,"floatMarketCap":8862462000,"shortable":3,"shares":233100000,"floatShares":233100000,"hourTrading":{"tag":"盘后","latestPrice":38.02,"preClose":38.02,"latestTime":"16:10 EST","volume":17,"amount":646.030022,"timestamp":1772745005168,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":38.34,"preClose":38.63,"latestTime":"08:47 EST","volume":119,"amount":4607.08024,"timestamp":1772718420749,"change":-0.28999999999999915,"changeRate":-0.00750711881957026},"postHourTrading":{"tag":"盘后","latestPrice":38.02,"preClose":38.02,"latestTime":"16:10 EST","volume":17,"amount":646.030022,"timestamp":1772745005168,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":38.630001068115234,"preClose":38.630001068115234,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":0.1549,"impliedVolPercentile":0.5857},{"symbol":"VIPS","nameCN":"唯品会","changeRate":0.010759,"change":0.17,"latestPrice":15.97,"close":15.97,"volume":2070115,"market":"US","high":15.99,"low":15.39,"preClose":15.8,"open":15.57,"turnoverRate":0.006855,"peRate":7.895149,"amplitude":0.037975,"marketValue":7649630000,"askSize":50,"bidSize":35,"askPrice":16.1,"bidPrice":15.5,"week52High":21.08,"week52Low":12.1424,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.083238,"changeRateMTD":-0.083238,"changeRateQTD":-0.09723,"changeRateYTD":-0.09723,"amount":32728860.557938,"eps":2.022761,"lyrEps":2.022761,"lyrPeRate":7.895149,"pbRate":0.186555,"volumeRatio":0.773055,"committee":-0.176471,"roa":0.066133,"roe":0.172332,"changeRate5Min":0.002511,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.4869,"divideRate":0.030488,"floatMarketCap":4822940000,"shortable":3,"shares":479000000,"floatShares":302000000,"hourTrading":{"tag":"盘后","latestPrice":15.97,"preClose":15.97,"latestTime":"16:10 EST","volume":89350,"amount":1421166.70025,"timestamp":1772745005144,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":16.1,"preClose":15.8,"latestTime":"08:01 EST","volume":543,"amount":8597.869602,"timestamp":1772715690691,"change":0.3000000000000007,"changeRate":0.018987341772151944},"postHourTrading":{"tag":"盘后","latestPrice":15.97,"preClose":15.97,"latestTime":"16:10 EST","volume":89350,"amount":1421166.70025,"timestamp":1772745005144,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":15.899999618530273,"preClose":15.800000190734863,"latestTime":"20260305 04:00 EST","volume":89,"amount":1415,"timestamp":1772701201419,"change":0.09999942779541016,"changeRate":0.0063290776321667346},"impliedVol":0.3774,"impliedVolPercentile":0.3386},{"symbol":"CCOI","nameCN":"Cogent Communications Group","changeRate":-0.013859,"change":-0.32,"latestPrice":22.77,"close":22.77,"volume":1424686,"market":"US","high":23.5,"low":22.18,"preClose":23.09,"open":22.63,"turnoverRate":0.029526,"peRate":0,"amplitude":0.057168,"marketValue":1139916294,"askSize":100,"bidSize":10,"askPrice":25.18,"bidPrice":22.7,"week52High":72.68,"week52Low":15.96,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.213753,"changeRateMTD":0.213753,"changeRateQTD":0.056122,"changeRateYTD":0.056122,"amount":32706748.522167,"eps":-3.800927,"lyrEps":-3.800927,"lyrPeRate":0,"pbRate":-17.853594,"volumeRatio":1.158089,"committee":-0.818182,"roa":-0.020686,"roe":-2.291496,"changeRate5Min":-0.007411,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.0502,"divideRate":0.133957,"floatMarketCap":1098682101,"shortable":3,"shares":50062200,"floatShares":48251300,"hourTrading":{"tag":"盘后","latestPrice":22.77,"preClose":22.77,"latestTime":"16:10 EST","volume":42672,"amount":971641.01328,"timestamp":1772745004906,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":22.9,"preClose":23.09,"latestTime":"09:28 EST","volume":3008,"amount":68879.728768,"timestamp":1772720880069,"change":-0.19000000000000128,"changeRate":-0.008228670420095334},"postHourTrading":{"tag":"盘后","latestPrice":22.77,"preClose":22.77,"latestTime":"16:10 EST","volume":42672,"amount":971641.01328,"timestamp":1772745004906,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":23.09000015258789,"preClose":23.09000015258789,"latestTime":"20260305 04:00 EST","volume":1,"amount":23,"timestamp":1772701201289,"change":0,"changeRate":0},"impliedVol":0.9054,"impliedVolPercentile":0.7849},{"symbol":"PUMP","nameCN":"Propetro Holding Corp.","changeRate":0.008807,"change":0.11,"latestPrice":12.6,"close":12.6,"volume":2613671,"market":"US","high":12.85,"low":12.14,"preClose":12.49,"open":12.53,"turnoverRate":0.036874,"peRate":1587.901771,"amplitude":0.056845,"marketValue":1537200000,"askSize":1838,"bidSize":4,"askPrice":13.08,"bidPrice":12,"week52High":13.25,"week52Low":4.51,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.038747,"changeRateMTD":0.038747,"changeRateQTD":0.324921,"changeRateYTD":0.324921,"amount":32697062.197085,"eps":0.007935,"lyrEps":0.007935,"lyrPeRate":1587.901701,"pbRate":1.852401,"volumeRatio":0.892156,"committee":-0.995657,"roa":0.010539,"roe":0.001001,"changeRate5Min":-0.001189,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":893100864.6,"shortable":3,"shares":122000000,"floatShares":70881021,"hourTrading":{"tag":"盘后","latestPrice":12.6,"preClose":12.6,"latestTime":"16:20 EST","volume":57054,"amount":718880.4,"timestamp":1772745600189,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":12.5,"preClose":12.49,"latestTime":"08:25 EST","volume":7798,"amount":97385.51795,"timestamp":1772717148832,"change":0.009999999999999787,"changeRate":0.0008006405124099109},"postHourTrading":{"tag":"盘后","latestPrice":12.6,"preClose":12.6,"latestTime":"16:20 EST","volume":57054,"amount":718880.4,"timestamp":1772745600189,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":12.3100004196167,"preClose":12.489999771118164,"latestTime":"20260305 04:00 EST","volume":17,"amount":209,"timestamp":1772701201416,"change":-0.17999935150146484,"changeRate":-0.014411477566052065},"impliedVol":0.8586,"impliedVolPercentile":0.3904},{"symbol":"SOLT","nameCN":"2x Solana ETF","changeRate":-0.080981,"change":-4.82,"latestPrice":54.7,"close":54.7,"volume":594181,"market":"US","high":57.25,"low":52.88,"preClose":59.52,"open":56.67,"turnoverRate":0.19701,"peRate":0,"amplitude":0.073421,"marketValue":164975200,"askSize":75,"bidSize":200,"askPrice":55.3,"bidPrice":55.08,"week52High":705.998,"week52Low":41,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.183214,"changeRateMTD":0.183214,"changeRateQTD":-0.571317,"changeRateYTD":-0.571317,"amount":32604268.003723,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.582151,"committee":0.454545,"roa":0,"roe":0,"changeRate5Min":-0.002735,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.7619,"divideRate":0.03221,"floatMarketCap":164975200,"shortable":3,"shares":3016000,"floatShares":3016000,"hourTrading":{"tag":"盘后","latestPrice":55.2399,"preClose":54.7,"latestTime":"16:23 EST","volume":1015,"amount":55799.282945,"timestamp":1772745828279,"change":0.5398999999999958,"changeRate":0.009870201096892062},"preHourTrading":{"tag":"盘前","latestPrice":56.53,"preClose":59.52,"latestTime":"09:29 EST","volume":26256,"amount":1523590.677216,"timestamp":1772720997398,"change":-2.990000000000002,"changeRate":-0.05023521505376347},"postHourTrading":{"tag":"盘后","latestPrice":55.2399,"preClose":54.7,"latestTime":"16:23 EST","volume":1015,"amount":55799.282945,"timestamp":1772745828279,"change":0.5398999999999958,"changeRate":0.009870201096892062},"overnightTrading":{"tag":"夜盘","latestPrice":56.279998779296875,"preClose":59.52000045776367,"latestTime":"20260305 04:00 EST","volume":32904,"amount":1848094,"timestamp":1772701201338,"change":-3.240001678466797,"changeRate":-0.05443551165235546},"impliedVol":1.5569,"impliedVolPercentile":0.6138},{"symbol":"SFBS","nameCN":"ServisFirst Bancshares, Inc.","changeRate":-0.013133,"change":-1.05,"latestPrice":78.9,"close":78.9,"volume":413107,"market":"US","high":79.57,"low":77.715,"preClose":79.95,"open":78.75,"turnoverRate":0.008188,"peRate":15.592886,"amplitude":0.023202,"marketValue":4309662702.6,"askSize":100,"bidSize":25,"askPrice":80.15,"bidPrice":77.37,"week52High":90.64,"week52Low":66.48,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.026046,"changeRateMTD":-0.026046,"changeRateQTD":0.099039,"changeRateYTD":0.099039,"amount":32538835.911034,"eps":5.06,"lyrEps":5.06,"lyrPeRate":15.592885,"pbRate":2.32974,"volumeRatio":1.052636,"committee":-0.6,"roa":0.01577,"roe":0.159557,"changeRate5Min":-0.00297,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.385,"divideRate":0.017554,"floatMarketCap":3980903681.7,"shortable":3,"shares":54621834,"floatShares":50455053,"hourTrading":{"tag":"盘后","latestPrice":78.9,"preClose":78.9,"latestTime":"16:20 EST","volume":7320,"amount":577548,"timestamp":1772745600187,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":78.9,"preClose":78.9,"latestTime":"16:20 EST","volume":7320,"amount":577548,"timestamp":1772745600187,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":79.94999694824219,"preClose":79.94999694824219,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":0.3181,"impliedVolPercentile":0.7211},{"symbol":"NVCR","nameCN":"NovoCure Limited","changeRate":0.060358,"change":0.81,"latestPrice":14.23,"close":14.23,"volume":2315169,"market":"US","high":14.33,"low":13.02,"preClose":13.42,"open":13.02,"turnoverRate":0.024591,"peRate":0,"amplitude":0.097615,"marketValue":1622219985.77,"askSize":1,"bidSize":18,"askPrice":14.32,"bidPrice":13.27,"week52High":21.5499,"week52Low":9.82,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.040966,"changeRateMTD":0.040966,"changeRateQTD":0.100541,"changeRateYTD":0.100541,"amount":32449211.722458,"eps":-1.222073,"lyrEps":-1.222073,"lyrPeRate":0,"pbRate":4.764705,"volumeRatio":0.5732,"committee":0.894737,"roa":-0.090636,"roe":-0.388861,"changeRate5Min":-0.002104,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1339724503.16,"shortable":3,"shares":113999999,"floatShares":94147892,"hourTrading":{"tag":"盘后","latestPrice":14.23,"preClose":14.23,"latestTime":"16:20 EST","volume":25149,"amount":357867.478461,"timestamp":1772745600188,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":13.01,"preClose":13.42,"latestTime":"09:29 EST","volume":849,"amount":10968.34986,"timestamp":1772720999964,"change":-0.41000000000000014,"changeRate":-0.030551415797317447},"postHourTrading":{"tag":"盘后","latestPrice":14.23,"preClose":14.23,"latestTime":"16:20 EST","volume":25149,"amount":357867.478461,"timestamp":1772745600188,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":13.069999694824219,"preClose":13.420000076293945,"latestTime":"20260305 04:00 EST","volume":130,"amount":1698,"timestamp":1772701201419,"change":-0.35000038146972656,"changeRate":-0.026080505177342915},"impliedVol":1.238,"impliedVolPercentile":0.988},{"symbol":"INTW","nameCN":"2倍做多INTC ETF-GraniteShares","changeRate":0.01569,"change":0.9,"latestPrice":58.26,"close":58.26,"volume":563560,"market":"US","high":59.59,"low":55.31,"preClose":57.36,"open":55.36,"turnoverRate":0.286071,"peRate":0,"amplitude":0.074616,"marketValue":114772258.26,"askSize":300,"bidSize":200,"askPrice":58.43,"bidPrice":58.08,"week52High":90.32,"week52Low":13.56,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.00761,"changeRateMTD":0.00761,"changeRateQTD":0.350174,"changeRateYTD":0.350174,"amount":32433150.596008,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.827642,"committee":-0.2,"roa":0,"roe":0,"changeRate5Min":0.002754,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":114772258.26,"shortable":3,"shares":1970001,"floatShares":1970001,"hourTrading":{"tag":"盘后","latestPrice":58.19,"preClose":58.26,"latestTime":"16:20 EST","volume":669,"amount":38970.70842,"timestamp":1772745621502,"change":-0.07000000000000028,"changeRate":-0.001201510470305532},"preHourTrading":{"tag":"盘前","latestPrice":55.14,"preClose":57.36,"latestTime":"09:29 EST","volume":11476,"amount":646542.083452,"timestamp":1772720976636,"change":-2.219999999999999,"changeRate":-0.03870292887029287},"postHourTrading":{"tag":"盘后","latestPrice":58.19,"preClose":58.26,"latestTime":"16:20 EST","volume":669,"amount":38970.70842,"timestamp":1772745621502,"change":-0.07000000000000028,"changeRate":-0.001201510470305532},"overnightTrading":{"tag":"夜盘","latestPrice":56.040000915527344,"preClose":57.36000061035156,"latestTime":"20260305 04:00 EST","volume":9999,"amount":564833,"timestamp":1772701201394,"change":-1.3199996948242188,"changeRate":-0.023012546736026412},"impliedVol":1.1714,"impliedVolPercentile":0.7512},{"symbol":"BKSY","nameCN":"BlackSky Technology Inc.","changeRate":0.002469,"change":0.06,"latestPrice":24.36,"close":24.36,"volume":1354539,"market":"US","high":24.515,"low":23.11,"preClose":24.3,"open":24.02,"turnoverRate":0.048182,"peRate":0,"amplitude":0.057819,"marketValue":876779638.56,"askSize":62,"bidSize":201,"askPrice":24.28,"bidPrice":22.25,"week52High":33.1976,"week52Low":6.15,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.292308,"changeRateMTD":0.292308,"changeRateQTD":0.2992,"changeRateYTD":0.2992,"amount":32432048.715454,"eps":-2.092566,"lyrEps":-2.092566,"lyrPeRate":0,"pbRate":9.241419,"volumeRatio":0.791699,"committee":0.528517,"roa":-0.091547,"roe":-0.744027,"changeRate5Min":0.006404,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":684827808,"shortable":3,"shares":35992596,"floatShares":28112800,"hourTrading":{"tag":"盘后","latestPrice":24.27,"preClose":24.36,"latestTime":"16:24 EST","volume":19602,"amount":477470.632122,"timestamp":1772745846208,"change":-0.08999999999999986,"changeRate":-0.0036945812807881715},"preHourTrading":{"tag":"盘前","latestPrice":24.26,"preClose":24.3,"latestTime":"09:29 EST","volume":10443,"amount":252355.19943,"timestamp":1772720980071,"change":-0.03999999999999915,"changeRate":-0.0016460905349793887},"postHourTrading":{"tag":"盘后","latestPrice":24.27,"preClose":24.36,"latestTime":"16:24 EST","volume":19602,"amount":477470.632122,"timestamp":1772745846208,"change":-0.08999999999999986,"changeRate":-0.0036945812807881715},"overnightTrading":{"tag":"夜盘","latestPrice":24,"preClose":24.299999237060547,"latestTime":"20260305 04:00 EST","volume":6158,"amount":148626,"timestamp":1772701201409,"change":-0.2999992370605469,"changeRate":-0.01234564800327279},"impliedVol":1.1574,"impliedVolPercentile":0.7729},{"symbol":"GBDC","nameCN":"Golub Capital BDC","changeRate":-0.005618,"change":-0.07,"latestPrice":12.39,"close":12.39,"volume":2594359,"market":"US","high":12.67,"low":12.29,"preClose":12.46,"open":12.46,"turnoverRate":0.009978,"peRate":9.963379,"amplitude":0.030498,"marketValue":3264362832.99,"askSize":25,"bidSize":1,"askPrice":12.72,"bidPrice":12.32,"week52High":15.63,"week52Low":11.77,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.033361,"changeRateMTD":0.033361,"changeRateQTD":-0.086957,"changeRateYTD":-0.086957,"amount":32292774.566551,"eps":1.243554,"lyrEps":1.415965,"lyrPeRate":8.750216,"pbRate":0.835056,"volumeRatio":0.752823,"committee":-0.923077,"roa":0.047041,"roe":0.083408,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.56,"divideRate":0.125908,"floatMarketCap":3221400000,"shortable":3,"shares":263467541,"floatShares":260000000,"hourTrading":{"tag":"盘后","latestPrice":12.39,"preClose":12.39,"latestTime":"16:15 EST","volume":12973,"amount":160737.000814,"timestamp":1772745307175,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":12.54,"preClose":12.46,"latestTime":"09:27 EST","volume":905,"amount":11342.85189,"timestamp":1772720836229,"change":0.0799999999999983,"changeRate":0.006420545746388306},"postHourTrading":{"tag":"盘后","latestPrice":12.39,"preClose":12.39,"latestTime":"16:15 EST","volume":12973,"amount":160737.000814,"timestamp":1772745307175,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":12.449999809265137,"preClose":12.460000038146973,"latestTime":"20260305 04:00 EST","volume":160,"amount":2003,"timestamp":1772701201040,"change":-0.010000228881835938,"changeRate":-0.0008025865851701195},"impliedVol":0.5281,"impliedVolPercentile":0.9163},{"symbol":"FNGD","nameCN":"MicroSectors FANG+ Index -3X Inverse Leveraged ETN","changeRate":-0.028724,"change":-1.77,"latestPrice":59.85,"close":59.85,"volume":529725,"market":"US","high":62.425,"low":59.38,"preClose":61.62,"open":61.67,"turnoverRate":0.35315,"peRate":0,"amplitude":0.049416,"marketValue":89775000,"askSize":100,"bidSize":100,"askPrice":62.06,"bidPrice":59.48,"week52High":276.694,"week52Low":41.4,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.106716,"changeRateMTD":-0.106716,"changeRateQTD":0.135674,"changeRateYTD":0.135674,"amount":32239934.762478,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0.002238,"volumeRatio":0.835025,"committee":0,"roa":0,"roe":0,"changeRate5Min":-0.006639,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":89775000,"shortable":3,"shares":1500000,"floatShares":1500000,"hourTrading":{"tag":"盘后","latestPrice":59.85,"preClose":59.85,"latestTime":"16:15 EST","volume":13,"amount":778.05,"timestamp":1772745314348,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":62.24,"preClose":61.62,"latestTime":"09:21 EST","volume":1361,"amount":83575.800762,"timestamp":1772720477306,"change":0.6200000000000045,"changeRate":0.010061668289516466},"postHourTrading":{"tag":"盘后","latestPrice":59.85,"preClose":59.85,"latestTime":"16:15 EST","volume":13,"amount":778.05,"timestamp":1772745314348,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":61.70000076293945,"preClose":61.619998931884766,"latestTime":"20260305 04:00 EST","volume":553,"amount":34156,"timestamp":1772701201377,"change":0.0800018310546875,"changeRate":0.001298309517063156},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"LB","nameCN":"LandBridge Co. LLC","changeRate":0.002151,"change":0.16,"latestPrice":74.54,"close":74.54,"volume":437035,"market":"US","high":75.919,"low":71.6101,"preClose":74.38,"open":74,"turnoverRate":0.007674,"peRate":79.297873,"amplitude":0.057931,"marketValue":5746221514,"askSize":100,"bidSize":100,"askPrice":83.3,"bidPrice":59.47,"week52High":87.5968,"week52Low":43.75,"changeRate5Day":0.001343,"changeRate20Day":0.343547,"changeRate60Day":0.251091,"changeRateWTD":0.000537,"changeRateMTD":0.000537,"changeRateQTD":0.521535,"changeRateYTD":0.521535,"amount":32236069.307976,"eps":0.94,"lyrEps":0.935797,"lyrPeRate":79.654028,"pbRate":16.885653,"volumeRatio":0.643079,"committee":0,"roa":0.061756,"roe":0.101182,"changeRate5Min":0.001276,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.4004,"divideRate":0.005372,"floatMarketCap":4245026836.460001,"shortable":3,"shares":77089100,"floatShares":56949649,"hourTrading":{"tag":"盘后","latestPrice":74.54,"preClose":74.54,"latestTime":"16:10 EST","volume":542,"amount":40400.68,"timestamp":1772745005024,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":73.91,"preClose":74.38,"latestTime":"09:18 EST","volume":5,"amount":372.74002,"timestamp":1772720283885,"change":-0.46999999999999886,"changeRate":-0.006318902930895387},"postHourTrading":{"tag":"盘后","latestPrice":74.54,"preClose":74.54,"latestTime":"16:10 EST","volume":542,"amount":40400.68,"timestamp":1772745005024,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":74.5,"preClose":74.5,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":0.6796,"impliedVolPercentile":0.8406},{"symbol":"CAR","nameCN":"安飞士","changeRate":0.013577,"change":1.3,"latestPrice":97.05,"close":97.05,"volume":331752,"market":"US","high":99.49,"low":94.51,"preClose":95.75,"open":95.82,"turnoverRate":0.022461,"peRate":0,"amplitude":0.05201,"marketValue":3415868073.6,"askSize":100,"bidSize":42,"askPrice":99.5,"bidPrice":93.35,"week52High":212.81,"week52Low":54.03,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.003696,"changeRateMTD":-0.003696,"changeRateQTD":-0.243688,"changeRateYTD":-0.243688,"amount":32229532.662598,"eps":-25.25568,"lyrEps":-25.255681,"lyrPeRate":0,"pbRate":-1.09168,"volumeRatio":0.476837,"committee":-0.408451,"roa":0.020668,"roe":58,"changeRate5Min":-0.001646,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1433472754.8,"shortable":3,"shares":35196992,"floatShares":14770456,"hourTrading":{"tag":"盘后","latestPrice":97.05,"preClose":97.05,"latestTime":"16:11 EST","volume":20746,"amount":2014638.375596,"timestamp":1772745092519,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":94.42,"preClose":95.75,"latestTime":"08:52 EST","volume":47,"amount":4495.180392,"timestamp":1772718733501,"change":-1.3299999999999983,"changeRate":-0.013890339425587449},"postHourTrading":{"tag":"盘后","latestPrice":97.05,"preClose":97.05,"latestTime":"16:11 EST","volume":20746,"amount":2014638.375596,"timestamp":1772745092519,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":95,"preClose":95.75,"latestTime":"20260305 04:00 EST","volume":15,"amount":1432,"timestamp":1772701200000,"change":-0.75,"changeRate":-0.007832898172323759},"impliedVol":0.6289,"impliedVolPercentile":0.7251},{"symbol":"GOLD","nameCN":"Gold.com","changeRate":-0.025174,"change":-1.41,"latestPrice":54.6,"close":54.6,"volume":592032,"market":"US","high":55.9671,"low":53.19,"preClose":56.01,"open":55.29,"turnoverRate":0.030567,"peRate":113.750003,"amplitude":0.049582,"marketValue":1536304278.6,"askSize":3,"bidSize":37,"askPrice":55.25,"bidPrice":53.54,"week52High":66.7,"week52Low":19.39,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.049939,"changeRateMTD":-0.049939,"changeRateQTD":0.603524,"changeRateYTD":0.603524,"amount":32220001.903564,"eps":0.48,"lyrEps":0.71,"lyrPeRate":76.901408,"pbRate":2.349772,"volumeRatio":0.846369,"committee":0.85,"roa":0.012774,"roe":0.020382,"changeRate5Min":0.0046,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8,"divideRate":0.014652,"floatMarketCap":1057520100,"shortable":3,"shares":28137441,"floatShares":19368500,"hourTrading":{"tag":"盘后","latestPrice":53.6135,"preClose":54.6,"latestTime":"16:25 EST","volume":24990,"amount":1364320.70334,"timestamp":1772745907109,"change":-0.9864999999999995,"changeRate":-0.018067765567765556},"preHourTrading":{"tag":"盘前","latestPrice":55.6,"preClose":56.01,"latestTime":"09:29 EST","volume":3341,"amount":187095.081225,"timestamp":1772720999800,"change":-0.4099999999999966,"changeRate":-0.007320121406891566},"postHourTrading":{"tag":"盘后","latestPrice":53.6135,"preClose":54.6,"latestTime":"16:25 EST","volume":24990,"amount":1364320.70334,"timestamp":1772745907109,"change":-0.9864999999999995,"changeRate":-0.018067765567765556},"overnightTrading":{"tag":"夜盘","latestPrice":55.150001525878906,"preClose":56.0099983215332,"latestTime":"20260305 04:00 EST","volume":4657,"amount":260697,"timestamp":1772701201342,"change":-0.8599967956542969,"changeRate":-0.015354344249706373},"impliedVol":0.6987,"impliedVolPercentile":0.8532},{"symbol":"CGBL","nameCN":"Capital Group Core Balanced Etf","changeRate":-0.005811,"change":-0.21,"latestPrice":35.93,"close":35.93,"volume":898007,"market":"US","high":36.1525,"low":35.69,"preClose":36.14,"open":36.03,"turnoverRate":0.005952,"peRate":0,"amplitude":0.012797,"marketValue":5420543520,"askSize":100,"bidSize":100,"askPrice":44.83,"bidPrice":32.79,"week52High":36.71,"week52Low":28.22,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.016694,"changeRateMTD":-0.016694,"changeRateQTD":0.016983,"changeRateYTD":0.016983,"amount":32213298.306995,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.644967,"committee":0,"roa":0,"roe":0,"changeRate5Min":0.000139,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6976,"divideRate":0.019416,"floatMarketCap":5420543520,"shortable":3,"shares":150864000,"floatShares":150864000,"hourTrading":{"tag":"盘后","latestPrice":33.95,"preClose":35.93,"latestTime":"16:18 EST","volume":191,"amount":6699.290238,"timestamp":1772745503996,"change":-1.9799999999999969,"changeRate":-0.055107152797105395},"preHourTrading":{"tag":"盘前","latestPrice":36,"preClose":36.14,"latestTime":"09:29 EST","volume":4103,"amount":148251.787002,"timestamp":1772720941050,"change":-0.14000000000000057,"changeRate":-0.0038738240177089256},"postHourTrading":{"tag":"盘后","latestPrice":33.95,"preClose":35.93,"latestTime":"16:18 EST","volume":191,"amount":6699.290238,"timestamp":1772745503996,"change":-1.9799999999999969,"changeRate":-0.055107152797105395},"overnightTrading":{"tag":"夜盘","latestPrice":36.13999938964844,"preClose":36.13999938964844,"latestTime":"20260305 04:00 EST","volume":0,"amount":0,"timestamp":1772701200000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"BEP","nameCN":"Brookfield Renewable Partners LP","changeRate":-0.003947,"change":-0.12,"latestPrice":30.28,"close":30.28,"volume":1066140,"market":"US","high":30.505,"low":29.88,"preClose":30.4,"open":30.38,"turnoverRate":0.003826,"peRate":0,"amplitude":0.020559,"marketValue":9265680000,"askSize":100,"bidSize":67,"askPrice":30.51,"bidPrice":29.69,"week52High":32.78,"week52Low":19.29,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.047199,"changeRateMTD":-0.047199,"changeRateQTD":0.122729,"changeRateYTD":0.122729,"amount":32185746.352043,"eps":-0.25,"lyrEps":0.082694,"lyrPeRate":366.16925,"pbRate":2.26972,"volumeRatio":1.853985,"committee":-0.197605,"roa":0.005529,"roe":0.019935,"changeRate5Min":-0.00066,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.511,"divideRate":0.049901,"floatMarketCap":8437809054.400001,"shortable":3,"shares":306000000,"floatShares":278659480,"hourTrading":{"tag":"盘后","latestPrice":30.28,"preClose":30.28,"latestTime":"16:10 EST","volume":12,"amount":363.36,"timestamp":1772745004887,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":30.54,"preClose":30.4,"latestTime":"09:26 EST","volume":32,"amount":991.08,"timestamp":1772720778916,"change":0.14000000000000057,"changeRate":0.0046052631578947555},"postHourTrading":{"tag":"盘后","latestPrice":30.28,"preClose":30.28,"latestTime":"16:10 EST","volume":12,"amount":363.36,"timestamp":1772745004887,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":31.100000381469727,"preClose":30.399999618530273,"latestTime":"20260305 04:00 EST","volume":4,"amount":125,"timestamp":1772701200000,"change":0.7000007629394531,"changeRate":0.023026341175108725},"impliedVol":0.4109,"impliedVolPercentile":0.6932}]}}}