美股详情

本页面由Tiger Fintech (Singapore) Pte. Ltd.提供服务

昨日强势股

828.87

+4.980.60%

涨家数：37

跌家数：15

平家数：6

市盈率：- -

高：829.20

开：824.01

低：815.11

收：823.89

数据加载中...

成分股

名称 \| 代码	当前价	涨跌幅	涨跌额	成交量	换手率	市值

新月点能源 US CPG	8.59	0.00%	0.0000	0.00	0.00	53.08亿
ConforMIS, Inc. US CFMS	2.26	0.00%	0.0000	0.00	0.00	1,780.31万
BOSS直聘 US BZ	18.24	0.00%	0.0000	350.58万	6,378.49万	83.55亿
36氪 US KRKR	5.9	-0.12%	-0.0070	1,098.00	6,472.08	1,162.76万
Mayville Engineering Company Inc. US MEC	15	-0.13%	-0.0200	9.03万	136.54万	3.07亿
PrimeEnergy Corporation US PNRG	144	-0.19%	-0.2750	11.60万	1,686.16万	2.39亿
达达集团 US DADA	2.01	-0.50%	-0.0100	30.39万	61.18万	5.21亿
Safe Bulkers US SB	3.79	-0.52%	-0.0200	31.25万	118.99万	3.88亿
Leap Therapeutics Inc US LPTX	0.393	-0.56%	-0.0022	49.01万	19.26万	1,628.57万
趣店 US QD	2.97	-0.67%	-0.0200	13.58万	40.24万	4.90亿
Pedevco Corp. US PED	0.6434	-1.02%	-0.0066	3.06万	1.98万	5,876.78万
Humacyte, Inc. US HUMA	2.59	-1.14%	-0.0300	664.35万	1,812.19万	4.02亿
万国数据 US GDS	25.28	-1.48%	-0.3800	88.66万	2,217.55万	53.68亿
优信 US UXIN	3.74	-1.58%	-0.0600	2.05万	7.79万	7.71亿
华住 US HTHT	35.1	-1.98%	-0.7100	172.21万	5,976.04万	107.74亿
新东方 US EDU	46.87	-2.31%	-1.1100	49.75万	2,328.80万	76.65亿
Castor Maritime, Inc. US CTRM	2.26	-2.59%	-0.0600	2.44万	5.61万	2,183.69万
金山云 US KC	11.97	-3.23%	-0.4000	182.12万	2,173.87万	32.91亿

{"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/stock/BK4563?page=3"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4563","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4563\",,,,,undefined,":{"symbol":"BK4563","market":"US","secType":"PLATE","nameCN":"昨日强势股","latestPrice":828.871,"timestamp":1749239999999,"preClose":823.8945,"halted":0,"volume":69570878,"delay":0,"changeRate":0.00604,"floatShares":0,"shares":0,"eps":0,"marketStatus":"休市中","change":4.976501,"latestTime":"06-06 16:00:00 EDT","open":824.008,"high":829.1999,"low":815.10706,"amount":890424892.154475,"amplitude":0.017105,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盘前交易","tradingStatus":1,"beginTime":1749456000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":2.308991,"peRate":31.415862,"turnoverRate":0.011307,"increases":38,"decrements":15,"flats":3,"marketCap":153578345140,"floatMarketCap":90371836921.75},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4563\",,,,,undefined,":{"symbol":"BK4563","high":829.1999,"amplitude":0.017105,"preClose":823.8945,"low":815.10706,"pbRate":"2.308991","latestPrice":828.871,"volume":69570878,"delay":0,"open":824.008,"prevYearClose":733.5465,"prevWeekClose":801.5336,"prevMonthClose":801.5336,"prevQuarterClose":750.7285,"fiveDayClose":801.5336,"twentyDayClose":756.7778,"sixtyDayClose":785.5972,"secType":"PLATE","market":"US","turnoverRate":0.011307,"peRate":31.415862,"marketCap":153578345140,"floatMarketCap":90371836921.75,"timestamp":1749239999999,"nameCN":"昨日强势股"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4563\",,,,undefined,":{"bkCode":"BK4563","up":37,"down":15,"flat":6},"@#url:\"https://hq.skytigris.cn/market/quote/BK4563\",params:#size:20,page:2,delay:false,,,undefined,":{"totalPage":3,"list":[{"changeRate5Day":0,"symbol":"CPG","shortMargin":0.3,"floatShares":573976327,"roa":0.028561,"nameCN":"新月点能源","roe":0.033129,"lyrEps":0.79143,"volumeRatio":0,"changeRateMTD":0,"shares":617967453,"dividePrice":0.415,"high":8.59,"amplitude":0,"changeRateQTD":0,"preClose":8.59,"changeRateWTD":0,"low":8.59,"week52Low":6.03,"lyrPeRate":10.853771,"pbRate":0.832563,"impliedVol":0.9266,"changeRateYTD":0.239538,"changeRate5Min":0,"week52High":9.2794,"changeRate":0,"askSize":0,"floatMarketCap":4930456648.93,"longInitialMargin":0.25,"latestPrice":8.59,"askPrice":0,"peRate":0,"amount":0,"changeRate20Day":0,"bidSize":0,"change":0,"eps":-0.076154,"marketValue":5308340421.27,"divideRate":0.048312,"bidPrice":0,"market":"US","volume":0,"shortable":3,"changeRate60Day":0,"turnoverRate":0,"open":8.59,"impliedVolPercentile":0},{"changeRate5Day":0,"symbol":"CFMS","shortMargin":0.3,"floatShares":6933916,"roa":-0.273163,"nameCN":"ConforMIS, Inc.","roe":-0.787065,"lyrEps":-6.991332,"volumeRatio":0.142359,"changeRateMTD":0,"shares":7877493,"dividePrice":0,"high":2.26,"amplitude":0,"changeRateQTD":0,"preClose":2.26,"changeRateWTD":0,"low":2.26,"week52Low":2.26,"lyrPeRate":0,"pbRate":0.555914,"impliedVol":0,"changeRateYTD":0,"changeRate5Min":0,"week52High":2.26,"changeRate":0,"askSize":0,"floatMarketCap":15670650.16,"longInitialMargin":0.25,"latestPrice":2.26,"askPrice":0,"peRate":0,"amount":0,"changeRate20Day":0,"bidSize":0,"change":0,"eps":-5.708137,"marketValue":17803134.18,"divideRate":0,"bidPrice":0,"market":"US","volume":0,"shortable":3,"changeRate60Day":0,"turnoverRate":0,"open":2.26,"impliedVolPercentile":0},{"symbol":"BZ","shortMargin":0.3,"floatShares":336000000,"nameCN":"BOSS直聘","postHourTrading":{"tag":"盘后","latestPrice":18.24,"preClose":18.24,"latestTime":"19:18 EDT","volume":718100,"amount":13098150.32,"timestamp":1749251889338},"volumeRatio":0.762338,"changeRateMTD":0.075472,"dividePrice":0.001,"high":18.27,"changeRateQTD":-0.048513,"changeRateWTD":0.075472,"week52Low":10.57,"changeRateYTD":0.321739,"changeRate5Min":0,"askSize":0,"floatMarketCap":6128639999.999999,"latestPrice":18.24,"askPrice":0,"peRate":32.306685,"eps":0.564589,"divideRate":0.000055,"bidPrice":0,"market":"US","volume":3505786,"changeRate60Day":-0.023032,"changeRate5Day":0.075472,"roa":0.048239,"roe":0.122606,"lyrEps":0.492365,"shares":458076752,"amplitude":0.019737,"preClose":18.24,"low":17.91,"lyrPeRate":37.045688,"pbRate":0.526911,"impliedVol":0.4838,"week52High":21.925,"changeRate":0,"longInitialMargin":0.25,"amount":63784873.147957,"changeRate20Day":0.150789,"overnightTrading":{"tag":"夜盘","latestPrice":18.239999771118164,"preClose":18.239999771118164,"latestTime":"20250606 04:00 EDT","volume":0,"amount":0,"timestamp":1749196800000},"bidSize":0,"change":0,"marketValue":8355319956.48,"shortable":3,"turnoverRate":0.010434,"hourTrading":{"tag":"盘后","latestPrice":18.24,"preClose":18.24,"latestTime":"19:18 EDT","volume":718100,"amount":13098150.32,"timestamp":1749251889338},"open":18.24,"impliedVolPercentile":0.228},{"changeRate5Day":0.017241,"symbol":"KRKR","shortMargin":0.3,"floatShares":1324763,"roa":-0.132223,"nameCN":"36氪","roe":-0.740773,"lyrEps":-8.87705,"volumeRatio":0.466638,"changeRateMTD":0.017241,"shares":1970772,"dividePrice":0,"high":5.9,"amplitude":0,"changeRateQTD":0.478697,"preClose":5.907,"changeRateWTD":0.017241,"low":5.9,"week52Low":2.76,"lyrPeRate":0,"pbRate":0.098529,"impliedVol":0,"changeRateYTD":0.873016,"changeRate5Min":0,"week52High":12.99,"changeRate":-0.001185,"askSize":0,"floatMarketCap":7816101.7,"longInitialMargin":0.25,"latestPrice":5.9,"askPrice":0,"peRate":0,"amount":6472.078557,"changeRate20Day":0.07078,"overnightTrading":{"tag":"夜盘","latestPrice":5.900000095367432,"preClose":5.900000095367432,"latestTime":"20250606 04:00 EDT","volume":0,"amount":0,"timestamp":1749196800000},"bidSize":0,"change":-0.007,"eps":-8.905207,"marketValue":11627554.8,"divideRate":0,"bidPrice":0,"market":"US","volume":1098,"shortable":3,"changeRate60Day":0.428571,"turnoverRate":0.000829,"open":5.9,"impliedVolPercentile":0},{"symbol":"MEC","shortMargin":0.3,"floatShares":14061348,"nameCN":"Mayville Engineering Company Inc.","postHourTrading":{"tag":"盘后","latestPrice":15,"preClose":15,"latestTime":"16:04 EDT","volume":971,"amount":14565,"timestamp":1749240246384},"volumeRatio":0.74916,"changeRateMTD":-0.048223,"dividePrice":0,"high":15.41,"changeRateQTD":0.116902,"changeRateWTD":-0.048223,"week52Low":11.7211,"changeRateYTD":-0.045802,"changeRate5Min":-0.000666,"askSize":0,"floatMarketCap":210920220,"latestPrice":15,"askPrice":0,"peRate":13.858439,"eps":1.082373,"divideRate":0,"bidPrice":0,"market":"US","volume":90327,"changeRate60Day":0.055595,"changeRate5Day":-0.048223,"roa":0.019269,"roe":0.093997,"lyrEps":1.259898,"shares":20461031,"amplitude":0.02996,"preClose":15.02,"low":14.96,"lyrPeRate":11.905726,"pbRate":1.227873,"impliedVol":0.1444,"week52High":23.02,"changeRate":-0.001332,"longInitialMargin":0.25,"amount":1365424.468554,"changeRate20Day":0.044568,"overnightTrading":{"tag":"夜盘","latestPrice":15,"preClose":15,"latestTime":"20250606 04:00 EDT","volume":0,"amount":0,"timestamp":1749196800000},"bidSize":0,"change":-0.02,"marketValue":306915465,"shortable":3,"turnoverRate":0.006424,"hourTrading":{"tag":"盘后","latestPrice":15,"preClose":15,"latestTime":"16:04 EDT","volume":971,"amount":14565,"timestamp":1749240246384},"open":15.2,"impliedVolPercentile":0.144},{"symbol":"PNRG","shortMargin":0.3,"floatShares":659459,"nameCN":"PrimeEnergy Corporation","postHourTrading":{"tag":"盘后","latestPrice":144,"preClose":144,"latestTime":"16:52 EDT","volume":25,"amount":3501.1,"timestamp":1749243120708},"volumeRatio":0.609951,"changeRateMTD":-0.254272,"dividePrice":0,"high":148.61,"changeRateQTD":-0.368116,"changeRateWTD":-0.254272,"week52Low":103.51,"changeRateYTD":-0.344232,"changeRate5Min":0.002497,"askSize":0,"floatMarketCap":94962096,"latestPrice":144,"askPrice":0,"peRate":6.754683,"eps":21.318544,"divideRate":0,"bidPrice":0,"market":"US","volume":116030,"preHourTrading":{"tag":"盘前","latestPrice":145.11,"preClose":144.275,"latestTime":"09:28 EDT","volume":34,"amount":4933.74,"timestamp":1749216502558},"changeRate60Day":-0.283582,"changeRate5Day":-0.254272,"roa":0.123131,"roe":0.284301,"lyrEps":31.432325,"shares":1660500,"amplitude":0.072293,"preClose":144.275,"low":138.18,"lyrPeRate":4.581271,"pbRate":1.166605,"impliedVol":0,"week52High":243.4886,"changeRate":-0.001906,"longInitialMargin":0.25,"amount":16861639.792786,"changeRate20Day":-0.158928,"overnightTrading":{"tag":"夜盘","latestPrice":144,"preClose":144,"latestTime":"20250606 04:00 EDT","volume":0,"amount":0,"timestamp":1749196800000},"bidSize":0,"change":-0.274994,"marketValue":239112000,"shortable":3,"turnoverRate":0.175947,"hourTrading":{"tag":"盘后","latestPrice":144,"preClose":144,"latestTime":"16:52 EDT","volume":25,"amount":3501.1,"timestamp":1749243120708},"open":145,"impliedVolPercentile":0},{"symbol":"DADA","shortMargin":0.3,"floatShares":94916460,"nameCN":"达达集团","postHourTrading":{"tag":"盘后","latestPrice":2.01,"preClose":2.01,"latestTime":"19:32 EDT","volume":46,"amount":92.5502,"timestamp":1749252761196},"volumeRatio":0.582454,"changeRateMTD":-0.00495,"dividePrice":0,"high":2.04,"changeRateQTD":0.086486,"changeRateWTD":-0.00495,"week52Low":1.04,"changeRateYTD":0.661157,"changeRate5Min":-0.002481,"askSize":0,"floatMarketCap":190782084.6,"latestPrice":2.01,"askPrice":0,"peRate":0,"eps":-1.068761,"divideRate":0,"bidPrice":0,"market":"US","volume":303904,"preHourTrading":{"tag":"盘前","latestPrice":2.09,"preClose":2.02,"latestTime":"08:21 EDT","volume":9,"amount":18.89,"timestamp":1749212476246},"changeRate60Day":0.086486,"changeRate5Day":-0.00495,"roa":-0.107609,"roe":-0.444931,"lyrEps":-1.068761,"shares":259256956,"amplitude":0.017327,"preClose":2.02,"low":2.005,"lyrPeRate":0,"pbRate":0.144493,"impliedVol":0.501,"week52High":2.52,"changeRate":-0.00495,"longInitialMargin":0.25,"amount":611776.43483,"changeRate20Day":0.005,"overnightTrading":{"tag":"夜盘","latestPrice":2.009999990463257,"preClose":2.009999990463257,"latestTime":"20250606 04:00 EDT","volume":0,"amount":0,"timestamp":1749196800000},"bidSize":0,"change":-0.01,"marketValue":521106481.56,"shortable":3,"turnoverRate":0.003202,"hourTrading":{"tag":"盘后","latestPrice":2.01,"preClose":2.01,"latestTime":"19:32 EDT","volume":46,"amount":92.5502,"timestamp":1749252761196},"open":2.02,"impliedVolPercentile":0.464},{"symbol":"SB","shortMargin":0.3,"floatShares":53425531,"nameCN":"Safe Bulkers","postHourTrading":{"tag":"盘后","latestPrice":3.7563,"preClose":3.79,"latestTime":"18:47 EDT","volume":3713,"amount":14066.9124,"timestamp":1749250050902},"volumeRatio":0.786063,"changeRateMTD":-0.002632,"dividePrice":0.2,"high":3.88,"changeRateQTD":0.0271,"changeRateWTD":-0.002632,"week52Low":3.015,"changeRateYTD":0.061625,"changeRate5Min":0.001321,"askSize":0,"floatMarketCap":202482762.49,"latestPrice":3.79,"askPrice":0,"peRate":5.645551,"eps":0.671325,"divideRate":0.05277,"bidPrice":0,"market":"US","volume":312504,"preHourTrading":{"tag":"盘前","latestPrice":3.8,"preClose":3.81,"latestTime":"09:08 EDT","volume":212,"amount":806.289975,"timestamp":1749215307948},"changeRate60Day":0,"changeRate5Day":-0.002632,"roa":0.043058,"roe":0.098208,"lyrEps":0.830817,"shares":102309935,"amplitude":0.026247,"preClose":3.81,"low":3.78,"lyrPeRate":4.561775,"pbRate":0.468976,"impliedVol":1.7381,"week52High":6.22,"changeRate":-0.005249,"longInitialMargin":0.25,"amount":1189945.670105,"changeRate20Day":0.108187,"overnightTrading":{"tag":"夜盘","latestPrice":3.7899999618530273,"preClose":3.7899999618530273,"latestTime":"20250606 04:00 EDT","volume":0,"amount":0,"timestamp":1749196800000},"bidSize":0,"change":-0.02,"marketValue":387754653.65,"shortable":3,"turnoverRate":0.005849,"hourTrading":{"tag":"盘后","latestPrice":3.7563,"preClose":3.79,"latestTime":"18:47 EDT","volume":3713,"amount":14066.9124,"timestamp":1749250050902},"open":3.85,"impliedVolPercentile":0.92},{"symbol":"LPTX","shortMargin":0.3,"floatShares":32182804,"nameCN":"Leap Therapeutics Inc","postHourTrading":{"tag":"盘后","latestPrice":0.3999,"preClose":0.393,"latestTime":"19:25 EDT","volume":302,"amount":117.2899,"timestamp":1749252314067},"volumeRatio":1.162548,"changeRateMTD":0.039683,"dividePrice":0,"high":0.4085,"changeRateQTD":0.288102,"changeRateWTD":0.039683,"week52Low":0.2223,"changeRateYTD":-0.863304,"changeRate5Min":0.004088,"askSize":0,"floatMarketCap":12647841.972,"latestPrice":0.393,"askPrice":0,"peRate":0,"eps":-1.693762,"divideRate":0,"bidPrice":0,"market":"US","volume":490083,"preHourTrading":{"tag":"盘前","latestPrice":0.4074,"preClose":0.3952,"latestTime":"09:17 EDT","volume":1172,"amount":477.765894,"timestamp":1749215850530},"changeRate60Day":-0.02843,"changeRate5Day":0.039683,"roa":-0.960502,"roe":-2.034949,"lyrEps":-1.811498,"shares":41439529,"amplitude":0.089575,"preClose":0.3952,"low":0.3731,"lyrPeRate":0,"pbRate":0.781465,"impliedVol":1.1771,"week52High":4.79,"changeRate":-0.005567,"longInitialMargin":0.25,"amount":192605.076014,"changeRate20Day":0.088341,"overnightTrading":{"tag":"夜盘","latestPrice":0.3930000066757202,"preClose":0.3930000066757202,"latestTime":"20250606 04:00 EDT","volume":0,"amount":0,"timestamp":1749196800000},"bidSize":0,"change":-0.0022,"marketValue":16285734.897,"shortable":3,"turnoverRate":0.015228,"hourTrading":{"tag":"盘后","latestPrice":0.3999,"preClose":0.393,"latestTime":"19:25 EDT","volume":302,"amount":117.2899,"timestamp":1749252314067},"open":0.4,"impliedVolPercentile":0.72},{"symbol":"QD","shortMargin":0.3,"floatShares":121000000,"nameCN":"趣店","postHourTrading":{"tag":"盘后","latestPrice":2.97,"preClose":2.97,"latestTime":"16:04 EDT","volume":2,"amount":5.94,"timestamp":1749240258609},"volumeRatio":0.839545,"changeRateMTD":0.003378,"dividePrice":0,"high":2.995,"changeRateQTD":0.104089,"changeRateWTD":0.003378,"week52Low":1.52,"changeRateYTD":0.053191,"changeRate5Min":0.003378,"askSize":0,"floatMarketCap":359370000,"latestPrice":2.97,"askPrice":0,"peRate":12.023416,"eps":0.247018,"divideRate":0,"bidPrice":0,"market":"US","volume":135771,"changeRate60Day":0.1,"changeRate5Day":0.003378,"roa":-0.015664,"roe":0.027655,"lyrEps":0.068728,"shares":165126492,"amplitude":0.018395,"preClose":2.99,"low":2.94,"lyrPeRate":43.213828,"pbRate":0.043176,"impliedVol":0.9848,"week52High":3.34,"changeRate":-0.006689,"longInitialMargin":0.25,"amount":402375.553732,"changeRate20Day":0.027682,"overnightTrading":{"tag":"夜盘","latestPrice":2.9700000286102295,"preClose":2.9700000286102295,"latestTime":"20250606 04:00 EDT","volume":0,"amount":0,"timestamp":1749196800000},"bidSize":0,"change":-0.02,"marketValue":490425681.24,"shortable":3,"turnoverRate":0.001122,"hourTrading":{"tag":"盘后","latestPrice":2.97,"preClose":2.97,"latestTime":"16:04 EDT","volume":2,"amount":5.94,"timestamp":1749240258609},"open":2.98,"impliedVolPercentile":0.836},{"symbol":"PED","shortMargin":0.3,"floatShares":26847458,"nameCN":"Pedevco Corp.","postHourTrading":{"tag":"盘后","latestPrice":0.67,"preClose":0.6434,"latestTime":"18:52 EDT","volume":1101,"amount":710.4428,"timestamp":1749250342429},"volumeRatio":0.468402,"changeRateMTD":0.003744,"dividePrice":0,"high":0.6666,"changeRateQTD":-0.080857,"changeRateWTD":0.003744,"week52Low":0.4701,"changeRateYTD":-0.173008,"changeRate5Min":0.000466,"askSize":0,"floatMarketCap":17273654.4772,"latestPrice":0.6434,"askPrice":0,"peRate":3.377534,"eps":0.190494,"divideRate":0,"bidPrice":0,"market":"US","volume":30574,"preHourTrading":{"tag":"盘前","latestPrice":0.6479,"preClose":0.65,"latestTime":"09:15 EDT","volume":194,"amount":125.75629,"timestamp":1749215703027},"changeRate60Day":-0.093803,"changeRate5Day":0.003744,"roa":0.020549,"roe":0.154747,"lyrEps":0.19935,"shares":91339385,"amplitude":0.039231,"preClose":0.65,"low":0.6411,"lyrPeRate":3.227489,"pbRate":0.482831,"impliedVol":0,"week52High":1.1,"changeRate":-0.010154,"longInitialMargin":0.25,"amount":19767.060229,"changeRate20Day":0.142806,"overnightTrading":{"tag":"夜盘","latestPrice":0.6434000134468079,"preClose":0.6434000134468079,"latestTime":"20250606 04:00 EDT","volume":0,"amount":0,"timestamp":1749196800000},"bidSize":0,"change":-0.0066,"marketValue":58767760.309,"shortable":3,"turnoverRate":0.001139,"hourTrading":{"tag":"盘后","latestPrice":0.67,"preClose":0.6434,"latestTime":"18:52 EDT","volume":1101,"amount":710.4428,"timestamp":1749250342429},"open":0.6666,"impliedVolPercentile":0},{"symbol":"HUMA","shortMargin":0.3,"floatShares":121934449,"nameCN":"Humacyte, Inc.","postHourTrading":{"tag":"盘后","latestPrice":2.6299,"preClose":2.59,"latestTime":"19:49 EDT","volume":35410,"amount":92471.0464,"timestamp":1749253789092},"volumeRatio":1.414501,"changeRateMTD":-0.029963,"dividePrice":0,"high":2.93,"changeRateQTD":0.519062,"changeRateWTD":-0.029963,"week52Low":1.15,"changeRateYTD":-0.487129,"changeRate5Min":-0.005758,"askSize":0,"floatMarketCap":315810222.91,"latestPrice":2.59,"askPrice":0,"peRate":0,"eps":-0.647002,"divideRate":0,"bidPrice":0,"market":"US","volume":6643516,"preHourTrading":{"tag":"盘前","latestPrice":2.64,"preClose":2.62,"latestTime":"09:21 EDT","volume":10090,"amount":26537.220644,"timestamp":1749216102203},"changeRate60Day":-0.133779,"changeRate5Day":-0.029963,"roa":-0.428231,"roe":-2.497499,"lyrEps":-1.255082,"shares":155118816,"amplitude":0.133588,"preClose":2.62,"low":2.58,"lyrPeRate":0,"pbRate":11.146623,"impliedVol":0.7749,"week52High":9.79,"changeRate":-0.01145,"longInitialMargin":0.25,"amount":18121889.201663,"changeRate20Day":1.140496,"overnightTrading":{"tag":"夜盘","latestPrice":2.5899999141693115,"preClose":2.5899999141693115,"latestTime":"20250606 04:00 EDT","volume":0,"amount":0,"timestamp":1749196800000},"bidSize":0,"change":-0.03,"marketValue":401757733.44,"shortable":3,"turnoverRate":0.054484,"hourTrading":{"tag":"盘后","latestPrice":2.6299,"preClose":2.59,"latestTime":"19:49 EDT","volume":35410,"amount":92471.0464,"timestamp":1749253789092},"open":2.66,"impliedVolPercentile":0.12},{"symbol":"GDS","shortMargin":0.3,"floatShares":135000000,"nameCN":"万国数据","postHourTrading":{"tag":"盘后","latestPrice":25.14,"preClose":25.28,"latestTime":"19:27 EDT","volume":7189,"amount":181304.935,"timestamp":1749252453240},"volumeRatio":0.378,"changeRateMTD":0.067117,"dividePrice":0,"high":25.37,"changeRateQTD":-0.001974,"changeRateWTD":0.067117,"week52Low":8.62,"changeRateYTD":0.063973,"changeRate5Min":0,"askSize":0,"floatMarketCap":3412800000,"latestPrice":25.28,"askPrice":0,"peRate":7.648292,"eps":3.305313,"divideRate":0,"bidPrice":0,"market":"US","volume":886612,"preHourTrading":{"tag":"盘前","latestPrice":25.05,"preClose":25.66,"latestTime":"09:25 EDT","volume":19802,"amount":496385.94193,"timestamp":1749216300978},"changeRate60Day":-0.287084,"changeRate5Day":0.067117,"roa":0.010693,"roe":0.012012,"lyrEps":2.488296,"shares":212357612,"amplitude":0.031177,"preClose":25.66,"low":24.57,"lyrPeRate":10.159563,"pbRate":0.231071,"impliedVol":0.6404,"week52High":52.5,"changeRate":-0.014809,"longInitialMargin":0.25,"amount":22175527.640869,"changeRate20Day":-0.044234,"overnightTrading":{"tag":"夜盘","latestPrice":25.649999618530273,"preClose":25.65999984741211,"latestTime":"20250606 04:00 EDT","volume":2897,"amount":73929,"timestamp":1749196802002},"bidSize":0,"change":-0.379999,"marketValue":5368400431.360001,"shortable":3,"turnoverRate":0.006567,"hourTrading":{"tag":"盘后","latestPrice":25.14,"preClose":25.28,"latestTime":"19:27 EDT","volume":7189,"amount":181304.935,"timestamp":1749252453240},"open":25.11,"impliedVolPercentile":0.048},{"symbol":"UXIN","shortMargin":0.3,"floatShares":49076100,"nameCN":"优信","postHourTrading":{"tag":"盘后","latestPrice":3.88,"preClose":3.74,"latestTime":"18:46 EDT","volume":363,"amount":1398.52,"timestamp":1749250003098},"volumeRatio":0.743894,"changeRateMTD":-0.087805,"dividePrice":0,"high":3.901,"changeRateQTD":-0.050761,"changeRateWTD":-0.087805,"week52Low":1.41,"changeRateYTD":-0.192225,"changeRate5Min":-0.041026,"askSize":0,"floatMarketCap":183544614,"latestPrice":3.74,"askPrice":0,"peRate":0,"eps":-2.055048,"divideRate":0,"bidPrice":0,"market":"US","volume":20509,"preHourTrading":{"tag":"盘前","latestPrice":3.7,"preClose":3.8,"latestTime":"08:21 EDT","volume":4,"amount":14.77,"timestamp":1749212497513},"changeRate60Day":-0.078818,"changeRate5Day":-0.087805,"roa":-0.067997,"earningTime":"盘前","roe":31.046336,"lyrEps":-2.001303,"shares":206169237,"amplitude":0.052895,"preClose":3.8,"low":3.7,"lyrPeRate":0,"pbRate":-2.095296,"impliedVol":1.8694,"week52High":7.8399,"changeRate":-0.015789,"longInitialMargin":0.25,"earningDate":1749657600000,"amount":77937.123079,"changeRate20Day":-0.217573,"overnightTrading":{"tag":"夜盘","latestPrice":3.740000009536743,"preClose":3.740000009536743,"latestTime":"20250606 04:00 EDT","volume":0,"amount":0,"timestamp":1749196800000},"bidSize":0,"change":-0.06,"marketValue":771072946.38,"shortable":3,"turnoverRate":0.000418,"hourTrading":{"tag":"盘后","latestPrice":3.88,"preClose":3.74,"latestTime":"18:46 EDT","volume":363,"amount":1398.52,"timestamp":1749250003098},"open":3.9,"impliedVolPercentile":0},{"symbol":"HTHT","shortMargin":0.3,"floatShares":186308027,"nameCN":"华住","postHourTrading":{"tag":"盘后","latestPrice":35.1,"preClose":35.1,"latestTime":"19:57 EDT","volume":52048,"amount":1826155.763,"timestamp":1749254261943},"volumeRatio":1.228634,"changeRateMTD":-0.00482,"dividePrice":1.6,"high":35.81,"changeRateQTD":-0.051608,"changeRateWTD":-0.00482,"week52Low":27.03,"changeRateYTD":0.06267,"changeRate5Min":0.000855,"askSize":0,"floatMarketCap":6539411747.7,"latestPrice":35.1,"askPrice":0,"peRate":24.679205,"eps":1.42225,"divideRate":0.045584,"bidPrice":0,"market":"US","volume":1722119,"preHourTrading":{"tag":"盘前","latestPrice":35.48,"preClose":35.81,"latestTime":"04:00 EDT","volume":1,"amount":35.48,"timestamp":1749196800190},"changeRate60Day":-0.042814,"changeRate5Day":-0.00482,"roa":0.053647,"roe":0.289661,"lyrEps":1.340508,"shares":306939073,"amplitude":0.043502,"preClose":35.81,"low":34.2522,"lyrPeRate":26.184103,"pbRate":1.026542,"impliedVol":0.4263,"week52High":42.98,"changeRate":-0.019827,"longInitialMargin":0.25,"amount":59760421.133434,"changeRate20Day":-0.046455,"overnightTrading":{"tag":"夜盘","latestPrice":35.099998474121094,"preClose":35.099998474121094,"latestTime":"20250606 04:00 EDT","volume":0,"amount":0,"timestamp":1749196800000},"bidSize":0,"change":-0.710003,"marketValue":10773561462.300001,"shortable":3,"turnoverRate":0.009243,"hourTrading":{"tag":"盘后","latestPrice":35.1,"preClose":35.1,"latestTime":"19:57 EDT","volume":52048,"amount":1826155.763,"timestamp":1749254261943},"open":35.59,"impliedVolPercentile":0.18},{"symbol":"EDU","shortMargin":0.3,"floatShares":116195657,"nameCN":"新东方","postHourTrading":{"tag":"盘后","latestPrice":47,"preClose":46.87,"latestTime":"19:53 EDT","volume":10941,"amount":512905.05,"timestamp":1749254031113},"volumeRatio":0.407385,"changeRateMTD":-0.010346,"dividePrice":0.001,"high":47.54,"changeRateQTD":-0.019661,"changeRateWTD":-0.010346,"week52Low":40.66,"changeRateYTD":-0.26971,"changeRate5Min":0.000961,"askSize":0,"floatMarketCap":5446090443.59,"latestPrice":46.87,"askPrice":0,"peRate":20.451771,"eps":2.291733,"divideRate":0.000021,"bidPrice":0,"market":"US","volume":497481,"preHourTrading":{"tag":"盘前","latestPrice":46.99,"preClose":47.98,"latestTime":"09:19 EDT","volume":819,"amount":38445.36696,"timestamp":1749215953618},"changeRate60Day":-0.007622,"changeRate5Day":-0.010346,"roa":0.038212,"roe":0.09676,"lyrEps":1.872227,"shares":163528833,"amplitude":0.025115,"preClose":47.98,"low":46.335,"lyrPeRate":25.034357,"pbRate":2.079252,"impliedVol":0.4927,"week52High":87.26,"changeRate":-0.023135,"longInitialMargin":0.25,"amount":23287957.355576,"changeRate20Day":0.00601,"overnightTrading":{"tag":"夜盘","latestPrice":46.650001525878906,"preClose":47.97999954223633,"latestTime":"20250606 04:00 EDT","volume":1762,"amount":82463,"timestamp":1749196802032},"bidSize":0,"change":-1.110001,"marketValue":7664596402.71,"shortable":3,"turnoverRate":0.004281,"hourTrading":{"tag":"盘后","latestPrice":47,"preClose":46.87,"latestTime":"19:53 EDT","volume":10941,"amount":512905.05,"timestamp":1749254031113},"open":47.48,"impliedVolPercentile":0.396},{"symbol":"CTRM","shortMargin":0.3,"floatShares":9651112,"nameCN":"Castor Maritime, Inc.","postHourTrading":{"tag":"盘后","latestPrice":2.34,"preClose":2.26,"latestTime":"19:29 EDT","volume":1236,"amount":2882.7868,"timestamp":1749252552068},"volumeRatio":0.233163,"changeRateMTD":0.031963,"dividePrice":0,"high":2.3599,"changeRateQTD":-0.008772,"changeRateWTD":0.031963,"week52Low":1.98,"changeRateYTD":-0.178182,"changeRate5Min":-0.010941,"askSize":0,"floatMarketCap":21811513.12,"latestPrice":2.26,"askPrice":0,"peRate":5.98977,"eps":0.37731,"divideRate":0,"bidPrice":0,"market":"US","volume":24392,"preHourTrading":{"tag":"盘前","latestPrice":2.3,"preClose":2.32,"latestTime":"09:22 EDT","volume":2630,"amount":6052.202814,"timestamp":1749216158277},"changeRate60Day":-0.046414,"changeRate5Day":0.031963,"roa":0.001331,"roe":0.02694,"lyrEps":3.498567,"shares":9662354,"amplitude":0.04306,"preClose":2.32,"low":2.26,"lyrPeRate":0.645979,"pbRate":0.044346,"impliedVol":0.9785,"week52High":5.49,"changeRate":-0.025862,"longInitialMargin":0.25,"amount":56115.346693,"changeRate20Day":0.039558,"overnightTrading":{"tag":"夜盘","latestPrice":2.259999990463257,"preClose":2.259999990463257,"latestTime":"20250606 04:00 EDT","volume":0,"amount":0,"timestamp":1749196800000},"bidSize":0,"change":-0.06,"marketValue":21836920.04,"shortable":3,"turnoverRate":0.002527,"hourTrading":{"tag":"盘后","latestPrice":2.34,"preClose":2.26,"latestTime":"19:29 EDT","volume":1236,"amount":2882.7868,"timestamp":1749252552068},"open":2.31,"impliedVolPercentile":0.356},{"symbol":"KC","shortMargin":0.3,"floatShares":122000000,"nameCN":"金山云","postHourTrading":{"tag":"盘后","latestPrice":12,"preClose":11.97,"latestTime":"19:55 EDT","volume":13635,"amount":163229.6513,"timestamp":1749254117883},"volumeRatio":0.864538,"changeRateMTD":0.07162,"dividePrice":0,"high":12.2,"changeRateQTD":-0.166435,"changeRateWTD":0.07162,"week52Low":2.02,"changeRateYTD":0.141087,"changeRate5Min":0,"askSize":0,"floatMarketCap":1460340000,"latestPrice":11.97,"askPrice":0,"peRate":0,"eps":-1.077278,"divideRate":0,"bidPrice":0,"market":"US","volume":1821161,"preHourTrading":{"tag":"盘前","latestPrice":12.1118,"preClose":12.37,"latestTime":"09:27 EDT","volume":8216,"amount":100344.854844,"timestamp":1749216468649},"changeRate60Day":-0.316781,"changeRate5Day":0.07162,"roa":-0.027307,"roe":-0.312737,"lyrEps":-1.104845,"shares":274960653,"amplitude":0.033145,"preClose":12.37,"low":11.79,"lyrPeRate":0,"pbRate":0.656999,"impliedVol":0.811,"week52High":22.26,"changeRate":-0.032336,"longInitialMargin":0.25,"amount":21738655.740527,"changeRate20Day":-0.158819,"overnightTrading":{"tag":"夜盘","latestPrice":12.109999656677246,"preClose":12.369999885559082,"latestTime":"20250606 04:00 EDT","volume":10223,"amount":125925,"timestamp":1749196801995},"bidSize":0,"change":-0.4,"marketValue":3291279016.41,"shortable":3,"turnoverRate":0.014928,"hourTrading":{"tag":"盘后","latestPrice":12,"preClose":11.97,"latestTime":"19:55 EDT","volume":13635,"amount":163229.6513,"timestamp":1749254117883},"open":12.11,"impliedVolPercentile":0.068}]}}}