美股列表 - 今日美股即時報價&行情 - 老虎證券

本頁面由Tiger Trade Technology Pte. Ltd.提供服務

美股港股新股澳股期貨外匯

道瓊斯

納斯達克

標普500ETF

總覽所有股票熱點概念熱力圖 IPO

名稱 \| 代碼	當前價	漲跌幅	升跌額	成交量	成交額	振幅	市值	5日升跌幅	20日升跌幅	60日升跌幅	年初至今升跌幅

PROSHARES ULTRA CONSUMER STAPLES US UGE	18.09	+1.01%	+0.18	15.33萬	276.53萬	1.49%	1,284.39萬	-4.84%	-2.79%	-3.39%	+8.19%
萬威 US IDT	51.27	+1.00%	+0.51	13.87萬	709.03萬	2.30%	12.86億	+2.52%	+8.51%	+4.31%	+0.12%
AudioEye, Inc. US AEYE	7.04	+1.00%	+0.07	12.91萬	90.95萬	4.59%	8,797.17萬	+14.66%	+21.38%	-22.04%	-29.53%
Invesco PHLX Semiconductor ETF US SOXQ	73.42	+1.00%	+0.73	101.06萬	7,404.53萬	2.28%	13.82億	+7.32%	+19.54%	+19.69%	+31.65%
Matthews Asia Innovators Active ETF US MINV	44.29	+1.00%	+0.44	6,692.00	30.11萬	4.23%	1.35億	+6.67%	+12.51%	+18.83%	+25.44%
宜瑞安 US INGR	113.83	+1.00%	+1.13	54.19萬	6,162.54萬	1.73%	71.71億	-0.96%	+2.23%	-1.01%	+3.24%
羅傑斯 US ROG	118.98	+1.00%	+1.18	14.88萬	1,760.32萬	1.59%	21.21億	+2.97%	+18.11%	+19.10%	+29.93%
CSP Inc US CSPI	9.08	+1.00%	+0.09	1.16萬	10.42萬	16.69%	8,993.54萬	+1.91%	+9.13%	-19.57%	-27.36%
Clean Energy Technologies, Inc. US CETY	0.8080	+1.00%	+0.0080	4.93萬	4.02萬	4.39%	983.02萬	-4.73%	-13.36%	-10.32%	+11.42%
iShares Core Dividend ETF US DIVB	55.57	+1.00%	+0.55	8.78萬	487.19萬	1.04%	12.89億	+0.58%	+4.61%	+3.48%	+4.55%
EquipmentShare.com US EQPT	20.21	+1.00%	+0.20	92.65萬	1,858.12萬	3.20%	53.76億	-0.49%	-17.64%	-17.51%	-17.51%
iShares Expanded Tech Sector ETF US IGM	136.60	+1.00%	+1.35	55.43萬	7,541.33萬	1.51%	90.29億	+7.42%	+10.92%	+7.46%	+5.76%
Janux Therapeutics, Inc. US JANX	15.19	+1.00%	+0.15	62.37萬	942.34萬	2.23%	9.24億	+4.54%	+9.60%	+15.51%	+10.07%
Columbia Seligman Premium Tech US STK	45.60	+1.00%	+0.45	6.81萬	308.77萬	2.57%	8.05億	+10.25%	+15.33%	+16.77%	+23.95%
Perdoceo Education Corporation US PRDO	35.47	+1.00%	+0.35	52.09萬	1,847.24萬	1.82%	22.16億	-0.64%	+3.47%	+12.21%	+20.93%
2倍做多SPOT ETF-Leverage Shares US SPOG	9.11	+1.00%	+0.09	5.88萬	54.65萬	4.50%	373.67萬	+19.66%	+3.54%	-2.16%	-25.48%
Adams Natural Resources Fund US PEO	26.36	+1.00%	+0.26	4.15萬	109.74萬	1.91%	7.25億	+0.34%	-1.31%	+12.31%	+21.25%
Vitesse Energy US VTS	18.25	+1.00%	+0.18	39.51萬	720.39萬	1.11%	7.61億	+2.24%	-4.60%	-5.93%	-5.24%
First Trust Nasdaq Food & Beverage ETF US FTXG	21.94	+1.00%	+0.22	9,495.00	20.71萬	1.20%	2,084.30萬	-2.36%	-0.76%	+0.11%	+4.76%
泰科電子 US TEL	236.48	+1.00%	+2.33	205.61萬	4.85億	2.24%	696.57億	+3.43%	+20.50%	+1.38%	+3.94%

1 ...118 119 120 121 122 ...612

{"basename":"/hant","ssrTDKData":{"titleTemplate":"%s - 老虎證券","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":"老虎證券,老虎證券開戶,老虎券商,老虎證券官網,老虎證券app,tigertrade老虎證券,股票,炒股,新加坡股票交易平臺,投資,投資理財","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/hant/quote/us/all-stocks/top-gainers?page=120"},"companyName":"老虎證券"},"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:119,order:\"desc\",delay:false,compare:\"changeRate\",,data:#changeRate:\"0~\",,,undefined,":{"totalPage":612,"list":[{"symbol":"UGE","nameCN":"PROSHARES ULTRA CONSUMER STAPLES","changeRate":0.01005,"change":0.18,"latestPrice":18.09,"close":18.09,"volume":153291,"market":"US","high":18.19,"low":17.924,"preClose":17.91,"open":17.924,"turnoverRate":0.215903,"peRate":0,"amplitude":0.014852,"marketValue":12843900,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":22.26,"week52Low":15.74,"changeRate5Day":-0.048396,"changeRate20Day":-0.027942,"changeRate60Day":-0.033912,"changeRateWTD":-0.02269,"changeRateMTD":-0.018448,"changeRateQTD":-0.018448,"changeRateYTD":0.081938,"amount":2765283.528425,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.891968,"roa":0,"roe":0,"changeRate5Min":-0.000276,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.4054,"divideRate":0.02241,"floatMarketCap":12843900,"shortable":3,"shares":710000,"floatShares":710000,"hourTrading":{"tag":"盘后","latestPrice":18.09,"preClose":18.09,"latestTime":"16:10 EDT","volume":6,"amount":108.54,"timestamp":1776370204246,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":18.5,"preClose":17.91,"latestTime":"09:12 EDT","volume":11,"amount":203.5,"timestamp":1776345135087,"change":0.5899999999999999,"changeRate":0.03294249022892238},"postHourTrading":{"tag":"盘后","latestPrice":18.09,"preClose":18.09,"latestTime":"16:10 EDT","volume":6,"amount":108.54,"timestamp":1776370204246,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":18.09000015258789,"preClose":18.09000015258789,"latestTime":"20260416 22:26 EDT","volume":0,"amount":0,"timestamp":1776392784033,"change":0,"changeRate":0},"impliedVol":0.1852,"impliedVolPercentile":0.6},{"symbol":"IDT","nameCN":"萬威","changeRate":0.010047,"change":0.51,"latestPrice":51.27,"close":51.27,"volume":138676,"market":"US","high":51.33,"low":50.165,"preClose":50.76,"open":50.61,"turnoverRate":0.006746,"peRate":15.777176,"amplitude":0.022951,"marketValue":1285658312.1,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":71.12,"week52Low":45.72,"changeRate5Day":0.025195,"changeRate20Day":0.085079,"changeRate60Day":0.043133,"changeRateWTD":0.032213,"changeRateMTD":0.044196,"changeRateQTD":0.044196,"changeRateYTD":0.001172,"amount":7090311.469589,"eps":3.249631,"lyrEps":3.021041,"lyrPeRate":16.970971,"pbRate":3.784253,"volumeRatio":1.325491,"roa":0.112456,"roe":0.263422,"changeRate5Min":0.000293,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.24,"divideRate":0.004681,"floatMarketCap":1054013069.22,"shortable":3,"shares":25076230,"floatShares":20558086,"hourTrading":{"tag":"盘后","latestPrice":51.27,"preClose":51.27,"latestTime":"17:17 EDT","volume":2288,"amount":117305.76,"timestamp":1776374274930,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":50.52,"preClose":50.76,"latestTime":"09:02 EDT","volume":149,"amount":7544.058336,"timestamp":1776344571171,"change":-0.23999999999999488,"changeRate":-0.004728132387706755},"postHourTrading":{"tag":"盘后","latestPrice":51.27,"preClose":51.27,"latestTime":"17:17 EDT","volume":2288,"amount":117305.76,"timestamp":1776374274930,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":52.75,"preClose":51.27000045776367,"latestTime":"20260416 20:45 EDT","volume":1,"amount":53,"timestamp":1776386749995,"change":1.4799995422363281,"changeRate":0.02886677450794163},"impliedVol":0.1572,"impliedVolPercentile":0.032},{"symbol":"AEYE","nameCN":"AudioEye, Inc.","changeRate":0.010043,"change":0.07,"latestPrice":7.04,"close":7.04,"volume":129095,"market":"US","high":7.16,"low":6.8401,"preClose":6.97,"open":7,"turnoverRate":0.015095,"peRate":0,"amplitude":0.045897,"marketValue":87971699.2,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":16.39,"week52Low":5.31,"changeRate5Day":0.14658,"changeRate20Day":0.213793,"changeRate60Day":-0.220377,"changeRateWTD":0.155993,"changeRateMTD":0.105181,"changeRateQTD":0.105181,"changeRateYTD":-0.295295,"amount":909462.773635,"eps":-0.247825,"lyrEps":-0.247825,"lyrPeRate":0,"pbRate":18.312177,"volumeRatio":0.939284,"roa":-0.064117,"roe":-0.432162,"changeRate5Min":-0.00565,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":60205643.52,"shortable":0,"shares":12495980,"floatShares":8551938,"hourTrading":{"tag":"盘后","latestPrice":7.082134,"preClose":7.04,"latestTime":"19:41 EDT","volume":352,"amount":2486.289976,"timestamp":1776382891467,"change":0.042133999999999894,"changeRate":0.005984943181818167},"preHourTrading":{"tag":"盘前","latestPrice":7.14,"preClose":6.97,"latestTime":"09:08 EDT","volume":13,"amount":92.82,"timestamp":1776344881310,"change":0.16999999999999993,"changeRate":0.024390243902439015},"postHourTrading":{"tag":"盘后","latestPrice":7.082134,"preClose":7.04,"latestTime":"19:41 EDT","volume":352,"amount":2486.289976,"timestamp":1776382891467,"change":0.042133999999999894,"changeRate":0.005984943181818167},"overnightTrading":{"tag":"夜盘","latestPrice":7.039999961853027,"preClose":7.039999961853027,"latestTime":"20260416 22:26 EDT","volume":0,"amount":0,"timestamp":1776392784051,"change":0,"changeRate":0},"impliedVol":0.8065,"impliedVolPercentile":0.8},{"symbol":"SOXQ","nameCN":"Invesco PHLX Semiconductor ETF","changeRate":0.010043,"change":0.73,"latestPrice":73.42,"close":73.42,"volume":1010572,"market":"US","high":73.66,"low":72,"preClose":72.69,"open":72.55,"turnoverRate":0.053697,"peRate":0,"amplitude":0.022837,"marketValue":1381764473.42,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":73.66,"week52Low":28.99,"changeRate5Day":0.073235,"changeRate20Day":0.195376,"changeRate60Day":0.196935,"changeRateWTD":0.049007,"changeRateMTD":0.229816,"changeRateQTD":0.229816,"changeRateYTD":0.316478,"amount":74045316.372406,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.368343,"roa":0,"roe":0,"changeRate5Min":0.002594,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2831,"divideRate":0.003856,"floatMarketCap":1381764473.42,"shortable":3,"shares":18820001,"floatShares":18820001,"hourTrading":{"tag":"盘后","latestPrice":73.3519,"preClose":73.42,"latestTime":"19:57 EDT","volume":145998,"amount":10720470.7225,"timestamp":1776383879843,"change":-0.06810000000000116,"changeRate":-0.0009275401797875396},"preHourTrading":{"tag":"盘前","latestPrice":72.39,"preClose":72.69,"latestTime":"09:29 EDT","volume":7316,"amount":532913.46204,"timestamp":1776346166553,"change":-0.29999999999999716,"changeRate":-0.004127115146512548},"postHourTrading":{"tag":"盘后","latestPrice":73.3519,"preClose":73.42,"latestTime":"19:57 EDT","volume":145998,"amount":10720470.7225,"timestamp":1776383879843,"change":-0.06810000000000116,"changeRate":-0.0009275401797875396},"overnightTrading":{"tag":"夜盘","latestPrice":73.75,"preClose":73.41999816894531,"latestTime":"20260416 22:20 EDT","volume":48,"amount":3534,"timestamp":1776392427163,"change":0.3300018310546875,"changeRate":0.004494713147436027},"impliedVol":0.349,"impliedVolPercentile":0.784},{"symbol":"MINV","nameCN":"Matthews Asia Innovators Active ETF","changeRate":0.010033,"change":0.4399,"latestPrice":44.285,"close":44.285,"volume":6692,"market":"US","high":45.93,"low":44.075,"preClose":43.8451,"open":45.93,"turnoverRate":0.002348,"peRate":0,"amplitude":0.042308,"marketValue":135069250,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":45.93,"week52Low":25.49,"changeRate5Day":0.066677,"changeRate20Day":0.125098,"changeRate60Day":0.188288,"changeRateWTD":0.05365,"changeRateMTD":0.164133,"changeRateQTD":0.164133,"changeRateYTD":0.254355,"amount":301101.605957,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.222953,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.5348,"divideRate":0.012076,"floatMarketCap":126212250,"shortable":3,"shares":3050000,"floatShares":2850000,"hourTrading":{"tag":"盘后","latestPrice":44.285,"preClose":44.285,"latestTime":"16:10 EDT","volume":6,"amount":265.9248,"timestamp":1776370204094,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":44.285,"preClose":44.285,"latestTime":"16:10 EDT","volume":6,"amount":265.9248,"timestamp":1776370204094,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":44.27619934082031,"preClose":44.27619934082031,"latestTime":"20260416 22:26 EDT","volume":0,"amount":0,"timestamp":1776392784054,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"INGR","nameCN":"宜瑞安","changeRate":0.010027,"change":1.13,"latestPrice":113.83,"close":113.83,"volume":541915,"market":"US","high":114.7,"low":112.75,"preClose":112.7,"open":112.93,"turnoverRate":0.008602,"peRate":10.181574,"amplitude":0.017303,"marketValue":7171290000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":141.78,"week52Low":102.3102,"changeRate5Day":-0.009571,"changeRate20Day":0.022272,"changeRate60Day":-0.010088,"changeRateWTD":-0.007239,"changeRateMTD":0.010385,"changeRateQTD":0.010385,"changeRateYTD":0.032378,"amount":61625433.344116,"eps":11.18,"lyrEps":11.18,"lyrPeRate":10.181574,"pbRate":1.677887,"volumeRatio":1.209061,"roa":0.08474,"roe":0.181013,"changeRate5Min":-0.002803,"earningDate":1777910400000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.24,"divideRate":0.028463,"floatMarketCap":7171290000,"shortable":3,"shares":63000000,"floatShares":63000000,"hourTrading":{"tag":"盘后","latestPrice":113.83,"preClose":113.83,"latestTime":"16:38 EDT","volume":17008,"amount":1936020.64,"timestamp":1776371919750,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":113.2,"preClose":112.7,"latestTime":"09:09 EDT","volume":3,"amount":338.19999,"timestamp":1776344984537,"change":0.5,"changeRate":0.0044365572315882874},"postHourTrading":{"tag":"盘后","latestPrice":113.83,"preClose":113.83,"latestTime":"16:38 EDT","volume":17008,"amount":1936020.64,"timestamp":1776371919750,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":113.83000183105469,"preClose":113.83000183105469,"latestTime":"20260416 22:26 EDT","volume":0,"amount":0,"timestamp":1776392784054,"change":0,"changeRate":0},"impliedVol":0.327,"impliedVolPercentile":0.964},{"symbol":"ROG","nameCN":"羅傑斯","changeRate":0.010017,"change":1.18,"latestPrice":118.98,"close":118.98,"volume":148811,"market":"US","high":118.98,"low":117.11,"preClose":117.8,"open":117.58,"turnoverRate":0.009889,"peRate":0,"amplitude":0.015874,"marketValue":2121136533.54,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":120,"week52Low":51.43,"changeRate5Day":0.029684,"changeRate20Day":0.18106,"changeRate60Day":0.190991,"changeRateWTD":0.008647,"changeRateMTD":0.108544,"changeRateQTD":0.108544,"changeRateYTD":0.299334,"amount":17603161.002792,"eps":-3.4,"lyrEps":-3.4,"lyrPeRate":0,"pbRate":1.773971,"volumeRatio":1.062421,"roa":0.022329,"roe":-0.050504,"changeRate5Min":0.002528,"earningDate":1777305600000,"earningTime":"盤後","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1790377487.64,"shortable":3,"shares":17827673,"floatShares":15047718,"hourTrading":{"tag":"盘后","latestPrice":118.98,"preClose":118.98,"latestTime":"19:43 EDT","volume":4474,"amount":532456.42,"timestamp":1776383032652,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":118.98,"preClose":118.98,"latestTime":"19:43 EDT","volume":4474,"amount":532456.42,"timestamp":1776383032652,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":118.9800033569336,"preClose":118.9800033569336,"latestTime":"20260416 22:26 EDT","volume":0,"amount":0,"timestamp":1776392784078,"change":0,"changeRate":0},"impliedVol":0.4351,"impliedVolPercentile":0.832},{"symbol":"CSPI","nameCN":"CSP Inc","changeRate":0.010011,"change":0.09,"latestPrice":9.08,"close":9.08,"volume":11603,"market":"US","high":9.89,"low":8.39,"preClose":8.99,"open":8.99,"turnoverRate":0.0017,"peRate":0,"amplitude":0.166852,"marketValue":89935429.64,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":17.76,"week52Low":7.55,"changeRate5Day":0.01908,"changeRate20Day":0.091346,"changeRate60Day":-0.195748,"changeRateWTD":0.028313,"changeRateMTD":0.049711,"changeRateQTD":0.049711,"changeRateYTD":-0.2736,"amount":104226.68156,"eps":-0.050881,"lyrEps":-0.01,"lyrPeRate":0,"pbRate":2.007039,"volumeRatio":1.15743,"roa":-0.02622,"roe":-0.010231,"changeRate5Min":0.014525,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.12,"divideRate":0.013216,"floatMarketCap":61955981.68,"shortable":3,"shares":9904783,"floatShares":6823346,"hourTrading":{"tag":"盘后","latestPrice":9.029672,"preClose":9.08,"latestTime":"17:25 EDT","volume":139,"amount":1255.979984,"timestamp":1776374720882,"change":-0.05032800000000037,"changeRate":-0.00554273127753308},"postHourTrading":{"tag":"盘后","latestPrice":9.029672,"preClose":9.08,"latestTime":"17:25 EDT","volume":139,"amount":1255.979984,"timestamp":1776374720882,"change":-0.05032800000000037,"changeRate":-0.00554273127753308},"overnightTrading":{"tag":"夜盘","latestPrice":9.079999923706055,"preClose":9.079999923706055,"latestTime":"20260416 22:26 EDT","volume":0,"amount":0,"timestamp":1776392784073,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CETY","nameCN":"Clean Energy Technologies, Inc.","changeRate":0.01,"change":0.008,"latestPrice":0.808,"close":0.808,"volume":49320,"market":"US","high":0.83,"low":0.7949,"preClose":0.8,"open":0.8068,"turnoverRate":0.004738,"peRate":0,"amplitude":0.043875,"marketValue":9830207.992,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":7.8,"week52Low":0.4631,"changeRate5Day":-0.047282,"changeRate20Day":-0.133605,"changeRate60Day":-0.103219,"changeRateWTD":0.010126,"changeRateMTD":-0.158333,"changeRateQTD":-0.158333,"changeRateYTD":0.114175,"amount":40164.121664,"eps":-1.18,"lyrEps":-1.53324,"lyrPeRate":0,"pbRate":1.385486,"volumeRatio":0.966017,"roa":-0.140679,"roe":-0.82183,"changeRate5Min":-0.014754,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8410228.792,"shortable":0,"shares":12166099,"floatShares":10408699,"hourTrading":{"tag":"盘后","latestPrice":0.808,"preClose":0.808,"latestTime":"19:44 EDT","volume":16,"amount":13.2425,"timestamp":1776383053035,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":0.8232,"preClose":0.8,"latestTime":"08:37 EDT","volume":948,"amount":786.0816,"timestamp":1776343031455,"change":0.0232,"changeRate":0.028999999999999998},"postHourTrading":{"tag":"盘后","latestPrice":0.808,"preClose":0.808,"latestTime":"19:44 EDT","volume":16,"amount":13.2425,"timestamp":1776383053035,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":0.8199999928474426,"preClose":0.8080000281333923,"latestTime":"20260416 21:55 EDT","volume":102,"amount":84,"timestamp":1776390918816,"change":0.011999964714050293,"changeRate":0.014851440960679304},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"DIVB","nameCN":"iShares Core Dividend ETF","changeRate":0.009996,"change":0.55,"latestPrice":55.57,"close":55.57,"volume":87837,"market":"US","high":55.57,"low":55,"preClose":55.02,"open":55,"turnoverRate":0.003786,"peRate":0,"amplitude":0.01036,"marketValue":1289224000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":57.335,"week52Low":43.82,"changeRate5Day":0.005792,"changeRate20Day":0.046122,"changeRate60Day":0.034823,"changeRateWTD":0.015534,"changeRateMTD":0.030028,"changeRateQTD":0.030028,"changeRateYTD":0.045532,"amount":4871862.799896,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.84218,"roa":0,"roe":0,"changeRate5Min":0.00045,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.3574,"divideRate":0.024427,"floatMarketCap":1289224000,"shortable":3,"shares":23200000,"floatShares":23200000,"hourTrading":{"tag":"盘后","latestPrice":56,"preClose":55.57,"latestTime":"19:33 EDT","volume":1012,"amount":56666.87,"timestamp":1776382417532,"change":0.4299999999999997,"changeRate":0.007737988123087992},"preHourTrading":{"tag":"盘前","latestPrice":55.02,"preClose":55.02,"latestTime":"07:36 EDT","volume":20,"amount":1100.1,"timestamp":1776339384493,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":56,"preClose":55.57,"latestTime":"19:33 EDT","volume":1012,"amount":56666.87,"timestamp":1776382417532,"change":0.4299999999999997,"changeRate":0.007737988123087992},"overnightTrading":{"tag":"夜盘","latestPrice":55.56999969482422,"preClose":55.56999969482422,"latestTime":"20260416 22:26 EDT","volume":0,"amount":0,"timestamp":1776392784030,"change":0,"changeRate":0},"impliedVol":0.13,"impliedVolPercentile":0.884},{"symbol":"EQPT","nameCN":"EquipmentShare.com","changeRate":0.009995,"change":0.2,"latestPrice":20.21,"close":20.21,"volume":926504,"market":"US","high":20.4,"low":19.76,"preClose":20.01,"open":20,"turnoverRate":0.030377,"peRate":1576.443079,"amplitude":0.031984,"marketValue":5375860000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":35.5,"week52Low":18.8,"changeRate5Day":-0.004924,"changeRate20Day":-0.176447,"changeRate60Day":-0.175102,"changeRateWTD":-0.008342,"changeRateMTD":-0.007855,"changeRateQTD":-0.007855,"changeRateYTD":-0.175102,"amount":18581242.994019,"eps":0.01282,"lyrEps":-0.151,"lyrPeRate":0,"pbRate":54.855714,"volumeRatio":0.684114,"roa":0.034365,"roe":0.003407,"changeRate5Min":-0.00296,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":616405000,"shortable":3,"shares":266000000,"floatShares":30500000,"hourTrading":{"tag":"盘后","latestPrice":20.35,"preClose":20.21,"latestTime":"19:59 EDT","volume":40793,"amount":824358.065,"timestamp":1776383981071,"change":0.14000000000000057,"changeRate":0.006927263730826351},"preHourTrading":{"tag":"盘前","latestPrice":19.66,"preClose":20.01,"latestTime":"09:17 EDT","volume":205,"amount":4123.418585,"timestamp":1776345475519,"change":-0.3500000000000014,"changeRate":-0.017491254372813663},"postHourTrading":{"tag":"盘后","latestPrice":20.35,"preClose":20.21,"latestTime":"19:59 EDT","volume":40793,"amount":824358.065,"timestamp":1776383981071,"change":0.14000000000000057,"changeRate":0.006927263730826351},"impliedVol":0.7478,"impliedVolPercentile":0.6731},{"symbol":"IGM","nameCN":"iShares Expanded Tech Sector ETF","changeRate":0.009982,"change":1.35,"latestPrice":136.6,"close":136.6,"volume":554310,"market":"US","high":136.85,"low":134.81,"preClose":135.25,"open":135.94,"turnoverRate":0.008386,"peRate":7.525227,"amplitude":0.015083,"marketValue":9029260000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":136.85,"week52Low":81.79,"changeRate5Day":0.074153,"changeRate20Day":0.109216,"changeRate60Day":0.074575,"changeRateWTD":0.069695,"changeRateMTD":0.152645,"changeRateQTD":0.152645,"changeRateYTD":0.057603,"amount":75413293.582764,"eps":18.152277,"lyrEps":-14.083129,"lyrPeRate":0,"pbRate":0.971435,"volumeRatio":0.757304,"roa":0.002139,"roe":0.300567,"changeRate5Min":0.000476,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.210022,"divideRate":0.001537,"floatMarketCap":9029260000,"shortable":3,"shares":66100000,"floatShares":66100000,"hourTrading":{"tag":"盘后","latestPrice":136.65,"preClose":136.6,"latestTime":"19:38 EDT","volume":17798,"amount":2431225.56,"timestamp":1776382710456,"change":0.05000000000001137,"changeRate":0.00036603221083463666},"preHourTrading":{"tag":"盘前","latestPrice":135.7315,"preClose":135.25,"latestTime":"08:59 EDT","volume":15,"amount":2029.101,"timestamp":1776344397074,"change":0.48150000000001114,"changeRate":0.003560073937153502},"postHourTrading":{"tag":"盘后","latestPrice":136.65,"preClose":136.6,"latestTime":"19:38 EDT","volume":17798,"amount":2431225.56,"timestamp":1776382710456,"change":0.05000000000001137,"changeRate":0.00036603221083463666},"overnightTrading":{"tag":"夜盘","latestPrice":136.58,"preClose":136.6,"latestTime":"20260416 22:28 EDT","volume":0,"amount":0,"timestamp":1776392902017,"change":-0.01999999999998181,"changeRate":-0.0001464128843336882},"impliedVol":0.1953,"impliedVolPercentile":0.408},{"symbol":"JANX","nameCN":"Janux Therapeutics, Inc.","changeRate":0.009973,"change":0.15,"latestPrice":15.19,"close":15.19,"volume":623731,"market":"US","high":15.235,"low":14.9,"preClose":15.04,"open":15,"turnoverRate":0.014965,"peRate":0,"amplitude":0.022274,"marketValue":924032854.64,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":35.34,"week52Low":12.12,"changeRate5Day":0.045423,"changeRate20Day":0.09596,"changeRate60Day":0.155133,"changeRateWTD":0.017415,"changeRateMTD":0.092806,"changeRateQTD":0.092806,"changeRateYTD":0.100725,"amount":9423381.954371,"eps":-1.833637,"lyrEps":-1.833637,"lyrPeRate":0,"pbRate":0.965731,"volumeRatio":0.772651,"roa":-0.095528,"roe":-0.114795,"changeRate5Min":-0.002299,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":633128314,"shortable":3,"shares":60831656,"floatShares":41680600,"hourTrading":{"tag":"盘后","latestPrice":15,"preClose":15.19,"latestTime":"19:44 EDT","volume":19701,"amount":299173.9127,"timestamp":1776383059505,"change":-0.1899999999999995,"changeRate":-0.012508229098090818},"preHourTrading":{"tag":"盘前","latestPrice":15.25,"preClose":15.04,"latestTime":"09:20 EDT","volume":1290,"amount":19384.47138,"timestamp":1776345622032,"change":0.21000000000000085,"changeRate":0.013962765957446867},"postHourTrading":{"tag":"盘后","latestPrice":15,"preClose":15.19,"latestTime":"19:44 EDT","volume":19701,"amount":299173.9127,"timestamp":1776383059505,"change":-0.1899999999999995,"changeRate":-0.012508229098090818},"overnightTrading":{"tag":"夜盘","latestPrice":15.010000228881836,"preClose":15.1899995803833,"latestTime":"20260416 22:08 EDT","volume":10,"amount":150,"timestamp":1776391687084,"change":-0.17999935150146484,"changeRate":-0.0118498588857053},"impliedVol":0.7168,"impliedVolPercentile":0.216},{"symbol":"STK","nameCN":"Columbia Seligman Premium Tech","changeRate":0.009967,"change":0.45,"latestPrice":45.6,"close":45.6,"volume":68077,"market":"US","high":46.1599,"low":45,"preClose":45.15,"open":45.38,"turnoverRate":0.003915,"peRate":4.261682,"amplitude":0.02569,"marketValue":805356511.2,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":46.1599,"week52Low":25.04,"changeRate5Day":0.102515,"changeRate20Day":0.153263,"changeRate60Day":0.167734,"changeRateWTD":0.09589,"changeRateMTD":0.202215,"changeRateQTD":0.202215,"changeRateYTD":0.239467,"amount":3087662.687935,"eps":10.7,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.024395,"roa":0,"roe":0,"changeRate5Min":0.005845,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.85,"divideRate":0.04057,"floatMarketCap":793012728,"shortable":3,"shares":17661327,"floatShares":17390630,"hourTrading":{"tag":"盘后","latestPrice":45.09,"preClose":45.6,"latestTime":"18:40 EDT","volume":180,"amount":8397.38,"timestamp":1776379206321,"change":-0.509999999999998,"changeRate":-0.011184210526315746},"preHourTrading":{"tag":"盘前","latestPrice":45.15,"preClose":45.15,"latestTime":"07:46 EDT","volume":2,"amount":90.3,"timestamp":1776339981214,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":45.09,"preClose":45.6,"latestTime":"18:40 EDT","volume":180,"amount":8397.38,"timestamp":1776379206321,"change":-0.509999999999998,"changeRate":-0.011184210526315746},"overnightTrading":{"tag":"夜盘","latestPrice":45.599998474121094,"preClose":45.599998474121094,"latestTime":"20260416 22:26 EDT","volume":0,"amount":0,"timestamp":1776392784026,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"PRDO","nameCN":"Perdoceo Education Corporation","changeRate":0.009966,"change":0.35,"latestPrice":35.47,"close":35.47,"volume":520904,"market":"US","high":35.66,"low":35.02,"preClose":35.12,"open":35.07,"turnoverRate":0.009225,"peRate":14.657024,"amplitude":0.018223,"marketValue":2216108848,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":38.5,"week52Low":24.23,"changeRate5Day":-0.006443,"changeRate20Day":0.034714,"changeRate60Day":0.122113,"changeRateWTD":0.002544,"changeRateMTD":-0.046762,"changeRateQTD":-0.046762,"changeRateYTD":0.209342,"amount":18472372.108276,"eps":2.42,"lyrEps":2.42,"lyrPeRate":14.657025,"pbRate":2.278981,"volumeRatio":0.989831,"roa":0.098604,"roe":0.165546,"changeRate5Min":0.000564,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.58,"divideRate":0.016352,"floatMarketCap":2002780527.43,"shortable":3,"shares":62478400,"floatShares":56464069,"hourTrading":{"tag":"盘后","latestPrice":35.47,"preClose":35.47,"latestTime":"19:16 EDT","volume":19738,"amount":700121.1997,"timestamp":1776381383122,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":35.15,"preClose":35.12,"latestTime":"09:02 EDT","volume":10,"amount":351.5,"timestamp":1776344532032,"change":0.030000000000001137,"changeRate":0.0008542141230068661},"postHourTrading":{"tag":"盘后","latestPrice":35.47,"preClose":35.47,"latestTime":"19:16 EDT","volume":19738,"amount":700121.1997,"timestamp":1776381383122,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":35.470001220703125,"preClose":35.470001220703125,"latestTime":"20260416 22:26 EDT","volume":0,"amount":0,"timestamp":1776392784051,"change":0,"changeRate":0},"impliedVol":0.5551,"impliedVolPercentile":0.944},{"symbol":"SPOG","nameCN":"2倍做多SPOT ETF-Leverage Shares","changeRate":0.009962,"change":0.0899,"latestPrice":9.1138,"close":9.1138,"volume":58789,"market":"US","high":9.46,"low":9.0539,"preClose":9.0239,"open":9.33,"turnoverRate":0.143388,"peRate":0,"amplitude":0.045003,"marketValue":3736658,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":15.27,"week52Low":5.75,"changeRate5Day":0.196571,"changeRate20Day":0.035388,"changeRate60Day":-0.021568,"changeRateWTD":0.246178,"changeRateMTD":0.19264,"changeRateQTD":0.19264,"changeRateYTD":-0.25483,"amount":546499.320455,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.543626,"roa":0,"roe":0,"changeRate5Min":-0.006129,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3736658,"shortable":3,"shares":410000,"floatShares":410000,"hourTrading":{"tag":"盘后","latestPrice":8.75,"preClose":9.1138,"latestTime":"19:55 EDT","volume":1431,"amount":12664.7,"timestamp":1776383747730,"change":-0.36379999999999946,"changeRate":-0.03991748776580564},"preHourTrading":{"tag":"盘前","latestPrice":9.2,"preClose":9.0239,"latestTime":"08:38 EDT","volume":59,"amount":543.165623,"timestamp":1776343088664,"change":0.17609999999999992,"changeRate":0.019514843914493728},"postHourTrading":{"tag":"盘后","latestPrice":8.75,"preClose":9.1138,"latestTime":"19:55 EDT","volume":1431,"amount":12664.7,"timestamp":1776383747730,"change":-0.36379999999999946,"changeRate":-0.03991748776580564},"impliedVol":1.181,"impliedVolPercentile":0.9882},{"symbol":"PEO","nameCN":"Adams Natural Resources Fund","changeRate":0.009962,"change":0.26,"latestPrice":26.36,"close":26.36,"volume":41527,"market":"US","high":26.698,"low":26.2,"preClose":26.1,"open":26.2,"turnoverRate":0.00151,"peRate":13.238282,"amplitude":0.01908,"marketValue":724948871.44,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":28.88,"week52Low":19.44,"changeRate5Day":0.003426,"changeRate20Day":-0.013104,"changeRate60Day":0.123136,"changeRateWTD":0.00038,"changeRateMTD":-0.051799,"changeRateQTD":-0.051799,"changeRateYTD":0.212511,"amount":1097442.585199,"eps":1.991195,"lyrEps":1.991195,"lyrPeRate":13.238282,"pbRate":1.094397,"volumeRatio":0.51738,"roa":0.015416,"roe":0.084329,"changeRate5Min":-0.00019,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0092,"divideRate":0.076222,"floatMarketCap":724948871.44,"shortable":3,"shares":27501854,"floatShares":27501854,"hourTrading":{"tag":"盘后","latestPrice":25.85,"preClose":26.36,"latestTime":"17:26 EDT","volume":2109,"amount":54573.62,"timestamp":1776374795702,"change":-0.509999999999998,"changeRate":-0.01934749620637322},"preHourTrading":{"tag":"盘前","latestPrice":27.1908,"preClose":26.1,"latestTime":"08:22 EDT","volume":29,"amount":779.535631,"timestamp":1776342152399,"change":1.090799999999998,"changeRate":0.04179310344827578},"postHourTrading":{"tag":"盘后","latestPrice":25.85,"preClose":26.36,"latestTime":"17:26 EDT","volume":2109,"amount":54573.62,"timestamp":1776374795702,"change":-0.509999999999998,"changeRate":-0.01934749620637322},"overnightTrading":{"tag":"夜盘","latestPrice":26.360000610351562,"preClose":26.360000610351562,"latestTime":"20260416 22:26 EDT","volume":0,"amount":0,"timestamp":1776392784073,"change":0,"changeRate":0},"impliedVol":0.4188,"impliedVolPercentile":0.916},{"symbol":"VTS","nameCN":"Vitesse Energy","changeRate":0.009961,"change":0.18,"latestPrice":18.25,"close":18.25,"volume":395127,"market":"US","high":18.27,"low":18.07,"preClose":18.07,"open":18.12,"turnoverRate":0.013998,"peRate":28.515626,"amplitude":0.011068,"marketValue":761251300,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":27.15,"week52Low":17.22,"changeRate5Day":0.022409,"changeRate20Day":-0.046001,"changeRate60Day":-0.059278,"changeRateWTD":-0.004907,"changeRateMTD":0.004956,"changeRateQTD":0.004956,"changeRateYTD":-0.05244,"amount":7203853.106958,"eps":0.64,"lyrEps":0.64,"lyrPeRate":28.515625,"pbRate":1.209647,"volumeRatio":0.774044,"roa":0.029675,"roe":0.044751,"changeRate5Min":0.000274,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.25,"divideRate":0.123288,"floatMarketCap":515160032.75,"shortable":3,"shares":41712400,"floatShares":28227947,"hourTrading":{"tag":"盘后","latestPrice":18.25,"preClose":18.25,"latestTime":"17:17 EDT","volume":8732,"amount":159358.95,"timestamp":1776374270883,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":18.43,"preClose":18.07,"latestTime":"09:27 EDT","volume":28,"amount":516.219984,"timestamp":1776346032204,"change":0.35999999999999943,"changeRate":0.01992252351964579},"postHourTrading":{"tag":"盘后","latestPrice":18.25,"preClose":18.25,"latestTime":"17:17 EDT","volume":8732,"amount":159358.95,"timestamp":1776374270883,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":18.25,"preClose":18.25,"latestTime":"20260416 22:26 EDT","volume":0,"amount":0,"timestamp":1776392784040,"change":0,"changeRate":0},"impliedVol":0.0738,"impliedVolPercentile":0.004},{"symbol":"FTXG","nameCN":"First Trust Nasdaq Food & Beverage ETF","changeRate":0.009952,"change":0.2162,"latestPrice":21.94,"close":21.94,"volume":9495,"market":"US","high":21.94,"low":21.68,"preClose":21.7238,"open":21.68,"turnoverRate":0.011869,"peRate":0,"amplitude":0.011968,"marketValue":20843043.88,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":23.9357,"week52Low":20.43,"changeRate5Day":-0.02357,"changeRate20Day":-0.007639,"changeRate60Day":0.001068,"changeRateWTD":-0.016567,"changeRateMTD":-0.008886,"changeRateQTD":-0.008886,"changeRateYTD":0.047585,"amount":207111.045771,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.308807,"roa":0,"roe":0,"changeRate5Min":0.001369,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6087,"divideRate":0.027744,"floatMarketCap":17552043.88,"shortable":3,"shares":950002,"floatShares":800002,"hourTrading":{"tag":"盘后","latestPrice":21.94,"preClose":21.94,"latestTime":"16:04 EDT","volume":6,"amount":131.64,"timestamp":1776369890726,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":21.94,"preClose":21.94,"latestTime":"16:04 EDT","volume":6,"amount":131.64,"timestamp":1776369890726,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":21.940000534057617,"preClose":21.940000534057617,"latestTime":"20260416 22:26 EDT","volume":0,"amount":0,"timestamp":1776392784049,"change":0,"changeRate":0},"impliedVol":0.0045,"impliedVolPercentile":0.0056},{"symbol":"TEL","nameCN":"泰科電子","changeRate":0.009951,"change":2.33,"latestPrice":236.48,"close":236.48,"volume":2056080,"market":"US","high":237.46,"low":232.22,"preClose":234.15,"open":232.96,"turnoverRate":0.00698,"peRate":34.134678,"amplitude":0.022379,"marketValue":69657109893.12,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":250.67,"week52Low":125.42,"changeRate5Day":0.034335,"changeRate20Day":0.204994,"changeRate60Day":0.013761,"changeRateWTD":0.029158,"changeRateMTD":0.131375,"changeRateQTD":0.131375,"changeRateYTD":0.039427,"amount":485381361.895752,"eps":6.927852,"lyrEps":6.156655,"lyrPeRate":38.410468,"pbRate":5.363603,"volumeRatio":1.322358,"roa":0.093919,"roe":0.160972,"changeRate5Min":0.001376,"earningDate":1776787200000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.78,"divideRate":0.011756,"floatMarketCap":69657109893.12,"shortable":3,"shares":294558144,"floatShares":294558144,"hourTrading":{"tag":"盘后","latestPrice":236.48,"preClose":236.48,"latestTime":"19:21 EDT","volume":59135,"amount":13984098.8584,"timestamp":1776381718564,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":234.15,"preClose":234.15,"latestTime":"07:41 EDT","volume":9,"amount":2107.35,"timestamp":1776339668604,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":236.48,"preClose":236.48,"latestTime":"19:21 EDT","volume":59135,"amount":13984098.8584,"timestamp":1776381718564,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":236.47999572753906,"preClose":236.47999572753906,"latestTime":"20260416 22:26 EDT","volume":0,"amount":0,"timestamp":1776392784027,"change":0,"changeRate":0},"impliedVol":0.4943,"impliedVolPercentile":0.972}]}}}