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

Basel Medical Group Ltd US BMGL	0.6798	+7.87%	+0.0496	2.04萬	1.37萬	6.33%	1,277.06萬	+9.65%	-18.00%	-40.37%	+38.73%
York Space Systems, Inc US YSS	28.00	+7.90%	+2.05	157.93萬	4,435.59萬	12.56%	35.00億	+6.83%	-17.65%	-17.65%	-17.65%
伊管 US ITRI	96.43	+7.91%	+7.07	276.42萬	2.73億	10.31%	43.26億	-7.70%	-3.61%	+0.17%	+3.84%
2倍做多 AAL ETF-Leverage Shares US AALG	15.08	+7.92%	+1.11	6,501.00	9.72萬	7.08%	135.72萬	-8.08%	-14.24%	+25.33%	-14.90%
Lead Real Estate Co., Ltd. US LRE	1.36	+7.94%	+0.10	4.71萬	6.43萬	11.90%	1,855.30萬	+4.62%	-4.23%	+6.25%	-13.38%
Ondas Holdings Inc. US ONDS	10.05	+7.95%	+0.74	7,627.22萬	7.37億	15.57%	45.23億	-2.80%	-17.35%	+28.19%	+2.97%
創新軟件 US ISSC	21.41	+7.97%	+1.58	45.60萬	950.80萬	9.66%	3.80億	+7.64%	-3.47%	+157.33%	+13.04%
Defiance Daily Target 2X Short BMNR ETF US BMNZ	26.41	+8.02%	+1.96	80.99萬	2,132.57萬	8.26%	396.15萬	+8.68%	+68.00%	-10.43%	+10.55%
Clearmind Medicine, Inc. US CMND	1.21	+8.04%	+0.09	9.37萬	10.71萬	13.24%	181.48萬	-2.42%	-51.60%	-86.02%	-33.15%
MICROSECTORS GOLD -3X INVERSE LEVERAGED ETN US DULL	0.9886	+8.04%	+0.0736	127.39萬	126.21萬	3.67%	1,334.61萬	+9.55%	-28.62%	-51.06%	-41.15%
迦里仕人才 US GLXG	2.55	+8.05%	+0.19	8.99萬	23.18萬	19.91%	551.18萬	+45.71%	+24.39%	-19.56%	+49.12%
Defiance Daily Target 2X Long MRNA ETF US MRNX	21.27	+8.07%	+1.59	2.30萬	47.20萬	14.02%	106.35萬	+8.45%	0.00%	0.00%	+3.20%
2倍做多DKNG ETF-T-REX US DKUP	4.85	+8.11%	+0.36	1.49萬	6.81萬	12.34%	53.39萬	-32.97%	-54.95%	-47.08%	-60.41%
美第奇新星生物技術 US MNOV	1.60	+8.11%	+0.12	5.85萬	9.38萬	5.07%	7,863.40萬	-2.44%	0.00%	+11.11%	+22.14%
Taylor Devices US TAYD	84.71	+8.12%	+6.36	11.10萬	927.35萬	9.75%	2.67億	+1.34%	+13.74%	+83.79%	+44.90%
Aethlon Medical Inc US AEMD	2.12	+8.16%	+0.16	8.59萬	18.04萬	12.24%	278.80萬	-4.93%	-27.40%	-49.52%	-23.47%
Defiance Daily Target 2X Long NOK ETF US LNOK	25.46	+8.16%	+1.92	4,591.00	11.15萬	7.50%	152.73萬	+6.56%	0.00%	0.00%	+26.20%
安德瑪公司C類股 US UA	7.54	+8.18%	+0.57	531.11萬	3,934.34萬	8.54%	31.97億	-1.57%	+32.51%	+84.35%	+57.08%
Tenon Medical, Inc. US TNON	0.7995	+8.22%	+0.0607	37.58萬	28.82萬	14.83%	887.96萬	-2.50%	-19.58%	-29.25%	-15.97%
至一建築 US OFAL	0.5380	+8.25%	+0.0410	209.94萬	124.22萬	44.43%	765.23萬	+4.06%	+24.54%	-14.72%	-17.55%

1 ...592 593 594 595 596 ...602

{"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-losers?page=594"},"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:593,order:\"asc\",delay:false,compare:\"changeRate\",,data:#changeRate:\"~0\",,,undefined,":{"totalPage":602,"list":[{"symbol":"BMGL","nameCN":"Basel Medical Group Ltd","changeRate":0.078705,"change":0.0496,"latestPrice":0.6798,"close":0.6798,"volume":20370,"market":"US","high":0.6899,"low":0.65001,"preClose":0.6302,"open":0.651,"turnoverRate":0.003368,"peRate":0,"amplitude":0.063297,"marketValue":12770552.85,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":9.4,"week52Low":0.4872,"changeRate5Day":0.096452,"changeRate20Day":-0.179976,"changeRate60Day":-0.403684,"changeRateWTD":0.078705,"changeRateMTD":-0.047365,"changeRateQTD":0.387347,"changeRateYTD":0.387347,"amount":13742.229819,"eps":-0.505317,"lyrEps":-0.505317,"lyrPeRate":0,"pbRate":2.627123,"volumeRatio":0.251771,"roa":-0.046705,"roe":-1.945586,"changeRate5Min":-0.014497,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4111204.7064,"shortable":3,"shares":18785750,"floatShares":6047668,"hourTrading":{"tag":"盘后","latestPrice":0.65,"preClose":0.6798,"latestTime":"19:15 EST","volume":2313,"amount":1525.60949,"timestamp":1771373736582,"change":-0.029799999999999938,"changeRate":-0.043836422477199086},"preHourTrading":{"tag":"盘前","latestPrice":0.6399,"preClose":0.6302,"latestTime":"09:14 EST","volume":1624,"amount":1070.447258,"timestamp":1771337640988,"change":0.009700000000000042,"changeRate":0.015391939066962936},"postHourTrading":{"tag":"盘后","latestPrice":0.65,"preClose":0.6798,"latestTime":"19:15 EST","volume":2313,"amount":1525.60949,"timestamp":1771373736582,"change":-0.029799999999999938,"changeRate":-0.043836422477199086},"overnightTrading":{"tag":"夜盘","latestPrice":0.7357000112533569,"preClose":0.6797999739646912,"latestTime":"20260218 03:30 EST","volume":310,"amount":227,"timestamp":1771403422315,"change":0.05590003728866577,"changeRate":0.0822301256686562},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"YSS","nameCN":"York Space Systems, Inc","changeRate":0.078998,"change":2.05,"latestPrice":28,"close":28,"volume":1579345,"market":"US","high":29.2,"low":25.94,"preClose":25.95,"open":26.01,"turnoverRate":0.098709,"peRate":0,"amplitude":0.125626,"marketValue":3500000000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":38.47,"week52Low":22.005,"changeRate5Day":0.068295,"changeRate20Day":-0.176471,"changeRate60Day":-0.176471,"changeRateWTD":0.078998,"changeRateMTD":-0.175258,"changeRateQTD":-0.176471,"changeRateYTD":-0.176471,"amount":44355878.780174,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":4.406973,"volumeRatio":2.036951,"roa":0,"roe":0,"changeRate5Min":0.004664,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":448000000,"shortable":3,"shares":125000000,"floatShares":16000000,"hourTrading":{"tag":"盘后","latestPrice":28.2,"preClose":28,"latestTime":"19:48 EST","volume":3009,"amount":84429.9067,"timestamp":1771375693368,"change":0.1999999999999993,"changeRate":0.0071428571428571175},"preHourTrading":{"tag":"盘前","latestPrice":25.95,"preClose":25.95,"latestTime":"09:06 EST","volume":294,"amount":7522.459518,"timestamp":1771337190142,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":28.2,"preClose":28,"latestTime":"19:48 EST","volume":3009,"amount":84429.9067,"timestamp":1771375693368,"change":0.1999999999999993,"changeRate":0.0071428571428571175},"impliedVol":1.5282,"impliedVolPercentile":0.9091},{"symbol":"ITRI","nameCN":"伊管","changeRate":0.079118,"change":7.07,"latestPrice":96.43,"close":96.43,"volume":2764160,"market":"US","high":104.51,"low":95.3,"preClose":89.36,"open":98.89,"turnoverRate":0.061619,"peRate":17.309665,"amplitude":0.103066,"marketValue":4325734084,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":142,"week52Low":88.57,"changeRate5Day":-0.077048,"changeRate20Day":-0.036086,"changeRate60Day":0.001662,"changeRateWTD":0.079118,"changeRateMTD":-0.026746,"changeRateQTD":0.038445,"changeRateYTD":0.038445,"amount":272526074.091797,"eps":5.570876,"lyrEps":5.18,"lyrPeRate":18.61583,"pbRate":2.554767,"volumeRatio":2.537458,"roa":0.052717,"roe":0.167996,"changeRate5Min":0.004636,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4325734084,"shortable":3,"shares":44858800,"floatShares":44858800,"hourTrading":{"tag":"盘后","latestPrice":97,"preClose":96.43,"latestTime":"17:49 EST","volume":53974,"amount":5206018.4175,"timestamp":1771368550410,"change":0.5699999999999932,"changeRate":0.005911023540391923},"preHourTrading":{"tag":"盘前","latestPrice":98.95,"preClose":89.36,"latestTime":"09:29 EST","volume":20151,"amount":1948672.02699,"timestamp":1771338556065,"change":9.590000000000003,"changeRate":0.10731871083258733},"postHourTrading":{"tag":"盘后","latestPrice":97,"preClose":96.43,"latestTime":"17:49 EST","volume":53974,"amount":5206018.4175,"timestamp":1771368550410,"change":0.5699999999999932,"changeRate":0.005911023540391923},"overnightTrading":{"tag":"夜盘","latestPrice":96.43000030517578,"preClose":96.43000030517578,"latestTime":"20260218 03:46 EST","volume":0,"amount":0,"timestamp":1771404394334,"change":0,"changeRate":0},"impliedVol":0.577,"impliedVolPercentile":0.836},{"symbol":"AALG","nameCN":"2倍做多 AAL ETF-Leverage Shares","changeRate":0.079208,"change":1.1068,"latestPrice":15.0802,"close":15.0802,"volume":6501,"market":"US","high":15.23,"low":14.24,"preClose":13.9734,"open":14.24,"turnoverRate":0.072233,"peRate":0,"amplitude":0.070849,"marketValue":1357218,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":20.43,"week52Low":10.16,"changeRate5Day":-0.080756,"changeRate20Day":-0.142352,"changeRate60Day":0.253289,"changeRateWTD":0.079208,"changeRateMTD":0.161186,"changeRateQTD":-0.149011,"changeRateYTD":-0.149011,"amount":97204.443978,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.083067,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2759,"divideRate":0.018296,"floatMarketCap":1357218,"shortable":3,"shares":90000,"floatShares":90000,"hourTrading":{"tag":"盘后","latestPrice":15.0802,"preClose":15.0802,"latestTime":"16:04 EST","volume":1,"amount":14.91,"timestamp":1771362263703,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":13.71,"preClose":13.9734,"latestTime":"09:13 EST","volume":6,"amount":82.26,"timestamp":1771337605282,"change":-0.26339999999999897,"changeRate":-0.018850100906007056},"postHourTrading":{"tag":"盘后","latestPrice":15.0802,"preClose":15.0802,"latestTime":"16:04 EST","volume":1,"amount":14.91,"timestamp":1771362263703,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":15.037500381469727,"preClose":15.037500381469727,"latestTime":"20260218 03:46 EST","volume":0,"amount":0,"timestamp":1771404394300,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"LRE","nameCN":"Lead Real Estate Co., Ltd.","changeRate":0.079365,"change":0.1,"latestPrice":1.36,"close":1.36,"volume":47102,"market":"US","high":1.41,"low":1.26,"preClose":1.26,"open":1.26,"turnoverRate":0.040027,"peRate":3.161195,"amplitude":0.119048,"marketValue":18552984,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":2.97,"week52Low":1,"changeRate5Day":0.046154,"changeRate20Day":-0.042254,"changeRate60Day":0.0625,"changeRateWTD":0.079365,"changeRateMTD":-0.042254,"changeRateQTD":-0.133758,"changeRateYTD":-0.133758,"amount":64267.154939,"eps":0.430217,"lyrEps":0.430233,"lyrPeRate":3.161078,"pbRate":0.003682,"volumeRatio":6.555237,"roa":0.048908,"roe":0.18261,"changeRate5Min":-0.014493,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.06746,"divideRate":0.049603,"floatMarketCap":1600369.12,"shortable":3,"shares":13641900,"floatShares":1176742,"hourTrading":{"tag":"盘后","latestPrice":1.32,"preClose":1.36,"latestTime":"19:22 EST","volume":942,"amount":1274.172,"timestamp":1771374154785,"change":-0.040000000000000036,"changeRate":-0.029411764705882377},"postHourTrading":{"tag":"盘后","latestPrice":1.32,"preClose":1.36,"latestTime":"19:22 EST","volume":942,"amount":1274.172,"timestamp":1771374154785,"change":-0.040000000000000036,"changeRate":-0.029411764705882377},"overnightTrading":{"tag":"夜盘","latestPrice":1.3600000143051147,"preClose":1.3600000143051147,"latestTime":"20260218 03:46 EST","volume":0,"amount":0,"timestamp":1771404394323,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"ONDS","nameCN":"Ondas Holdings Inc.","changeRate":0.079484,"change":0.74,"latestPrice":10.05,"close":10.05,"volume":76272200,"market":"US","high":10.32,"low":8.87,"preClose":9.31,"open":9.235,"turnoverRate":0.171014,"peRate":0,"amplitude":0.155747,"marketValue":4522500000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":15.28,"week52Low":0.57,"changeRate5Day":-0.028046,"changeRate20Day":-0.17352,"changeRate60Day":0.281888,"changeRateWTD":0.079484,"changeRateMTD":-0.029923,"changeRateQTD":0.029713,"changeRateYTD":0.029713,"amount":737202087.790871,"eps":-0.4047,"lyrEps":-0.606711,"lyrPeRate":0,"pbRate":9.304065,"volumeRatio":1.159835,"roa":-0.086427,"roe":-0.170083,"changeRate5Min":0.004498,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4482300000,"shortable":3,"shares":450000000,"floatShares":446000000,"hourTrading":{"tag":"盘后","latestPrice":10.1869,"preClose":10.05,"latestTime":"19:59 EST","volume":2178210,"amount":21986882.9326,"timestamp":1771376398795,"change":0.1368999999999989,"changeRate":0.013621890547263572},"preHourTrading":{"tag":"盘前","latestPrice":9.24,"preClose":9.31,"latestTime":"09:29 EST","volume":501815,"amount":4634546.054105,"timestamp":1771338594179,"change":-0.07000000000000028,"changeRate":-0.007518796992481233},"postHourTrading":{"tag":"盘后","latestPrice":10.1869,"preClose":10.05,"latestTime":"19:59 EST","volume":2178210,"amount":21986882.9326,"timestamp":1771376398795,"change":0.1368999999999989,"changeRate":0.013621890547263572},"overnightTrading":{"tag":"夜盘","latestPrice":10.23,"preClose":10.05,"latestTime":"20260218 03:47 EST","volume":166694,"amount":1699996.086976,"timestamp":1771404420001,"change":0.17999999999999972,"changeRate":0.017910447761194},"impliedVol":1.4116,"impliedVolPercentile":0.624},{"symbol":"ISSC","nameCN":"創新軟件","changeRate":0.079677,"change":1.58,"latestPrice":21.41,"close":21.41,"volume":456004,"market":"US","high":21.5,"low":19.585,"preClose":19.83,"open":20.08,"turnoverRate":0.031031,"peRate":20.198114,"amplitude":0.096571,"marketValue":380077899.14,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":23.8,"week52Low":5.3,"changeRate5Day":0.07642,"changeRate20Day":-0.034716,"changeRate60Day":1.573317,"changeRateWTD":0.079677,"changeRateMTD":0.157923,"changeRateQTD":0.130412,"changeRateYTD":0.130412,"amount":9508045.393532,"eps":1.06,"lyrEps":0.879999,"lyrPeRate":24.329573,"pbRate":5.528855,"volumeRatio":1.002364,"roa":0.163584,"roe":0.325286,"changeRate5Min":-0.003723,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":314619907.18,"shortable":3,"shares":17752354,"floatShares":14694998,"hourTrading":{"tag":"盘后","latestPrice":21.25,"preClose":21.41,"latestTime":"19:43 EST","volume":7847,"amount":168116.9901,"timestamp":1771375419134,"change":-0.16000000000000014,"changeRate":-0.00747314339093882},"preHourTrading":{"tag":"盘前","latestPrice":20.34,"preClose":19.83,"latestTime":"09:18 EST","volume":101,"amount":2075.33992,"timestamp":1771337885496,"change":0.5100000000000016,"changeRate":0.025718608169440323},"postHourTrading":{"tag":"盘后","latestPrice":21.25,"preClose":21.41,"latestTime":"19:43 EST","volume":7847,"amount":168116.9901,"timestamp":1771375419134,"change":-0.16000000000000014,"changeRate":-0.00747314339093882},"overnightTrading":{"tag":"夜盘","latestPrice":21.40999984741211,"preClose":21.40999984741211,"latestTime":"20260218 03:46 EST","volume":0,"amount":0,"timestamp":1771404394329,"change":0,"changeRate":0},"impliedVol":0.8196,"impliedVolPercentile":0.748},{"symbol":"BMNZ","nameCN":"Defiance Daily Target 2X Short BMNR ETF","changeRate":0.080164,"change":1.96,"latestPrice":26.41,"close":26.41,"volume":809914,"market":"US","high":27.32,"low":25.3,"preClose":24.45,"open":25.5,"turnoverRate":5.399427,"peRate":0,"amplitude":0.082618,"marketValue":3961500,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":47.99,"week52Low":11.32,"changeRate5Day":0.086831,"changeRate20Day":0.680025,"changeRate60Day":-0.10429,"changeRateWTD":0.080164,"changeRateMTD":0.189104,"changeRateQTD":0.105483,"changeRateYTD":0.105483,"amount":21325739.981701,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.473108,"roa":0,"roe":0,"changeRate5Min":-0.005648,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3961500,"shortable":3,"shares":150000,"floatShares":150000,"hourTrading":{"tag":"盘后","latestPrice":26.5,"preClose":26.41,"latestTime":"19:49 EST","volume":6457,"amount":170912.5357,"timestamp":1771375754685,"change":0.08999999999999986,"changeRate":0.0034078000757288853},"preHourTrading":{"tag":"盘前","latestPrice":25.5,"preClose":24.45,"latestTime":"09:29 EST","volume":31191,"amount":804060.406173,"timestamp":1771338597610,"change":1.0500000000000007,"changeRate":0.04294478527607365},"postHourTrading":{"tag":"盘后","latestPrice":26.5,"preClose":26.41,"latestTime":"19:49 EST","volume":6457,"amount":170912.5357,"timestamp":1771375754685,"change":0.08999999999999986,"changeRate":0.0034078000757288853},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CMND","nameCN":"Clearmind Medicine, Inc.","changeRate":0.080357,"change":0.09,"latestPrice":1.21,"close":1.21,"volume":93690,"market":"US","high":1.23,"low":1.0817,"preClose":1.12,"open":1.12,"turnoverRate":0.075044,"peRate":0,"amplitude":0.132411,"marketValue":1814753.16,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":58,"week52Low":1.0495,"changeRate5Day":-0.024194,"changeRate20Day":-0.516,"changeRate60Day":-0.860213,"changeRateWTD":0.080357,"changeRateMTD":-0.442396,"changeRateQTD":-0.331492,"changeRateYTD":-0.331492,"amount":107110.499486,"eps":-30.35,"lyrEps":-30.347721,"lyrPeRate":0,"pbRate":1.521683,"volumeRatio":0.538359,"roa":-0.531093,"roe":-1.793883,"changeRate5Min":0.016807,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1510643.86,"shortable":3,"shares":1499796,"floatShares":1248466,"hourTrading":{"tag":"盘后","latestPrice":1.15,"preClose":1.21,"latestTime":"19:33 EST","volume":22153,"amount":25838.5565,"timestamp":1771374818442,"change":-0.06000000000000005,"changeRate":-0.049586776859504175},"preHourTrading":{"tag":"盘前","latestPrice":1.12,"preClose":1.12,"latestTime":"09:25 EST","volume":2296,"amount":2613.258525,"timestamp":1771338313275,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":1.15,"preClose":1.21,"latestTime":"19:33 EST","volume":22153,"amount":25838.5565,"timestamp":1771374818442,"change":-0.06000000000000005,"changeRate":-0.049586776859504175},"overnightTrading":{"tag":"夜盘","latestPrice":1.190000057220459,"preClose":1.2100000381469727,"latestTime":"20260218 03:30 EST","volume":404,"amount":480,"timestamp":1771403403104,"change":-0.019999980926513672,"changeRate":-0.01652890933552547},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"DULL","nameCN":"MICROSECTORS GOLD -3X INVERSE LEVERAGED ETN","changeRate":0.080437,"change":0.0736,"latestPrice":0.9886,"close":0.9886,"volume":1273857,"market":"US","high":1.01,"low":0.9764,"preClose":0.915,"open":0.9891,"turnoverRate":0.363959,"peRate":0,"amplitude":0.036721,"marketValue":13346100,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":6.85,"week52Low":0.768001,"changeRate5Day":0.095523,"changeRate20Day":-0.286209,"changeRate60Day":-0.510594,"changeRateWTD":0.080437,"changeRateMTD":-0.093028,"changeRateQTD":-0.411548,"changeRateYTD":-0.411548,"amount":1262096.999557,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":2.207108,"roa":0,"roe":0,"changeRate5Min":0.00857,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3460100,"shortable":3,"shares":13500000,"floatShares":3500000,"hourTrading":{"tag":"盘后","latestPrice":0.9816,"preClose":0.9886,"latestTime":"19:55 EST","volume":25950,"amount":25812.173,"timestamp":1771376106551,"change":-0.007000000000000006,"changeRate":-0.00708072021039855},"preHourTrading":{"tag":"盘前","latestPrice":0.9859,"preClose":0.915,"latestTime":"09:29 EST","volume":133821,"amount":131238.027204,"timestamp":1771338577174,"change":0.07089999999999996,"changeRate":0.07748633879781416},"postHourTrading":{"tag":"盘后","latestPrice":0.9816,"preClose":0.9886,"latestTime":"19:55 EST","volume":25950,"amount":25812.173,"timestamp":1771376106551,"change":-0.007000000000000006,"changeRate":-0.00708072021039855},"overnightTrading":{"tag":"夜盘","latestPrice":0.9635999798774719,"preClose":0.9886000156402588,"latestTime":"20260218 03:44 EST","volume":62383,"amount":60303,"timestamp":1771404246016,"change":-0.025000035762786865,"changeRate":-0.025288322240816268},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"GLXG","nameCN":"迦里仕人才","changeRate":0.080508,"change":0.19,"latestPrice":2.55,"close":2.55,"volume":89892,"market":"US","high":2.8499,"low":2.38,"preClose":2.36,"open":2.49,"turnoverRate":0.164788,"peRate":0,"amplitude":0.19911,"marketValue":5511825,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":16.8,"week52Low":1.54,"changeRate5Day":0.457143,"changeRate20Day":0.243902,"changeRate60Day":-0.195584,"changeRateWTD":0.080508,"changeRateMTD":0.440678,"changeRateQTD":0.491228,"changeRateYTD":0.491228,"amount":231827.138409,"eps":-1.945109,"lyrEps":-1.945109,"lyrPeRate":0,"pbRate":0.203394,"volumeRatio":1.225862,"roa":-0.527952,"roe":-1.64223,"changeRate5Min":0.050723,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1391025,"shortable":3,"shares":2161500,"floatShares":545500,"hourTrading":{"tag":"盘后","latestPrice":2.4109,"preClose":2.55,"latestTime":"19:02 EST","volume":292,"amount":710.2359,"timestamp":1771372971293,"change":-0.1391,"changeRate":-0.05454901960784314},"preHourTrading":{"tag":"盘前","latestPrice":2.538,"preClose":2.36,"latestTime":"09:03 EST","volume":188,"amount":453.671993,"timestamp":1771337012740,"change":0.17799999999999994,"changeRate":0.0754237288135593},"postHourTrading":{"tag":"盘后","latestPrice":2.4109,"preClose":2.55,"latestTime":"19:02 EST","volume":292,"amount":710.2359,"timestamp":1771372971293,"change":-0.1391,"changeRate":-0.05454901960784314},"overnightTrading":{"tag":"夜盘","latestPrice":2.5299999713897705,"preClose":2.549999952316284,"latestTime":"20260218 03:45 EST","volume":376,"amount":952,"timestamp":1771404305086,"change":-0.019999980926513672,"changeRate":-0.00784312992176598},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MRNX","nameCN":"Defiance Daily Target 2X Long MRNA ETF","changeRate":0.080714,"change":1.5885,"latestPrice":21.2692,"close":21.2692,"volume":23039,"market":"US","high":22.3,"low":19.54,"preClose":19.6807,"open":21,"turnoverRate":0.46078,"peRate":0,"amplitude":0.140239,"marketValue":1063460,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":22.97,"week52Low":14.95,"changeRate5Day":0.084505,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.080714,"changeRateMTD":0.031984,"changeRateQTD":0.031984,"changeRateYTD":0.031984,"amount":471967.859121,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.589957,"roa":0,"roe":0,"changeRate5Min":0.007064,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1063460,"shortable":3,"shares":50000,"floatShares":50000,"hourTrading":{"tag":"盘后","latestPrice":21.2692,"preClose":21.2692,"latestTime":"18:44 EST","volume":110,"amount":2401.158,"timestamp":1771371885749,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":19.73,"preClose":19.6807,"latestTime":"09:28 EST","volume":889,"amount":17368.788605,"timestamp":1771338480049,"change":0.04929999999999879,"changeRate":0.0025049922004806123},"postHourTrading":{"tag":"盘后","latestPrice":21.2692,"preClose":21.2692,"latestTime":"18:44 EST","volume":110,"amount":2401.158,"timestamp":1771371885749,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"DKUP","nameCN":"2倍做多DKNG ETF-T-REX","changeRate":0.081069,"change":0.364,"latestPrice":4.854,"close":4.854,"volume":14875,"market":"US","high":4.854,"low":4.3,"preClose":4.49,"open":4.6398,"turnoverRate":0.135227,"peRate":0,"amplitude":0.123385,"marketValue":533940,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":27.15,"week52Low":4.28,"changeRate5Day":-0.329734,"changeRate20Day":-0.549546,"changeRate60Day":-0.470798,"changeRateWTD":0.081069,"changeRateMTD":-0.351754,"changeRateQTD":-0.604078,"changeRateYTD":-0.604078,"amount":68085.806489,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.034783,"roa":0,"roe":0,"changeRate5Min":0.002893,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":533940,"shortable":3,"shares":110000,"floatShares":110000,"hourTrading":{"tag":"盘后","latestPrice":4.84,"preClose":4.854,"latestTime":"17:57 EST","volume":6,"amount":29.058,"timestamp":1771369038277,"change":-0.014000000000000234,"changeRate":-0.0028842192006592986},"preHourTrading":{"tag":"盘前","latestPrice":4.5,"preClose":4.49,"latestTime":"08:00 EST","volume":84,"amount":378,"timestamp":1771333200984,"change":0.009999999999999787,"changeRate":0.0022271714922048524},"postHourTrading":{"tag":"盘后","latestPrice":4.84,"preClose":4.854,"latestTime":"17:57 EST","volume":6,"amount":29.058,"timestamp":1771369038277,"change":-0.014000000000000234,"changeRate":-0.0028842192006592986},"overnightTrading":{"tag":"夜盘","latestPrice":4.739999771118164,"preClose":4.854000091552734,"latestTime":"20260218 03:39 EST","volume":39,"amount":186,"timestamp":1771403947187,"change":-0.11400032043457031,"changeRate":-0.023485850491218888},"impliedVol":0.7356,"impliedVolPercentile":0.6618},{"symbol":"MNOV","nameCN":"美第奇新星生物技術","changeRate":0.081081,"change":0.12,"latestPrice":1.6,"close":1.6,"volume":58508,"market":"US","high":1.63,"low":1.555,"preClose":1.48,"open":1.56,"turnoverRate":0.00139,"peRate":0,"amplitude":0.050676,"marketValue":78633993.6,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":2.04,"week52Low":1.13,"changeRate5Day":-0.02439,"changeRate20Day":0,"changeRate60Day":0.111111,"changeRateWTD":0.081081,"changeRateMTD":-0.069767,"changeRateQTD":0.221374,"changeRateYTD":0.221374,"amount":93807.604685,"eps":-0.244877,"lyrEps":-0.225288,"lyrPeRate":0,"pbRate":1.788569,"volumeRatio":1.337827,"roa":-0.158166,"roe":-0.242558,"changeRate5Min":-0.003115,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":67329524.8,"shortable":3,"shares":49146246,"floatShares":42080953,"hourTrading":{"tag":"盘后","latestPrice":1.6,"preClose":1.6,"latestTime":"18:38 EST","volume":45,"amount":72.77,"timestamp":1771371522903,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":1.56,"preClose":1.48,"latestTime":"09:12 EST","volume":310,"amount":483.6,"timestamp":1771337535096,"change":0.08000000000000007,"changeRate":0.054054054054054106},"postHourTrading":{"tag":"盘后","latestPrice":1.6,"preClose":1.6,"latestTime":"18:38 EST","volume":45,"amount":72.77,"timestamp":1771371522903,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":1.6200000047683716,"preClose":1.600000023841858,"latestTime":"20260218 02:25 EST","volume":1,"amount":2,"timestamp":1771399505481,"change":0.019999980926513672,"changeRate":0.012499987892806711},"impliedVol":1.3418,"impliedVolPercentile":0.288},{"symbol":"TAYD","nameCN":"Taylor Devices","changeRate":0.081174,"change":6.36,"latestPrice":84.71,"close":84.71,"volume":111017,"market":"US","high":85.25,"low":77.61,"preClose":78.35,"open":79.53,"turnoverRate":0.036238,"peRate":28.188587,"amplitude":0.097511,"marketValue":266624470.87,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":86,"week52Low":29.5,"changeRate5Day":0.013399,"changeRate20Day":0.137352,"changeRate60Day":0.837926,"changeRateWTD":0.081174,"changeRateMTD":0.164559,"changeRateQTD":0.449025,"changeRateYTD":0.449025,"amount":9273519.218094,"eps":3.005117,"lyrEps":2.869999,"lyrPeRate":29.51569,"pbRate":3.975848,"volumeRatio":2.195817,"roa":0.094439,"roe":0.16098,"changeRate5Min":-0.001415,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":259511456.88,"shortable":3,"shares":3147497,"floatShares":3063528,"hourTrading":{"tag":"盘后","latestPrice":84.71,"preClose":84.71,"latestTime":"19:40 EST","volume":171,"amount":14569.83,"timestamp":1771375205015,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":79.65,"preClose":78.35,"latestTime":"09:26 EST","volume":62,"amount":4937.58018,"timestamp":1771338400028,"change":1.3000000000000114,"changeRate":0.01659221442246345},"postHourTrading":{"tag":"盘后","latestPrice":84.71,"preClose":84.71,"latestTime":"19:40 EST","volume":171,"amount":14569.83,"timestamp":1771375205015,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":84.70999908447266,"preClose":84.70999908447266,"latestTime":"20260217 22:55 EST","volume":5,"amount":424,"timestamp":1771386951303,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"AEMD","nameCN":"Aethlon Medical Inc","changeRate":0.081633,"change":0.16,"latestPrice":2.12,"close":2.12,"volume":85901,"market":"US","high":2.19,"low":1.95,"preClose":1.96,"open":1.99,"turnoverRate":0.065638,"peRate":0,"amplitude":0.122449,"marketValue":2788033.2,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":53.2719,"week52Low":1.8575,"changeRate5Day":-0.049327,"changeRate20Day":-0.273973,"changeRate60Day":-0.495238,"changeRateWTD":0.081633,"changeRateMTD":-0.152,"changeRateQTD":-0.234657,"changeRateYTD":-0.234657,"amount":180410.3808,"eps":-48.459999,"lyrEps":-85.77495,"lyrPeRate":0,"pbRate":0.415313,"volumeRatio":2.452254,"roa":-0.62875,"roe":-2.085964,"changeRate5Min":0.028377,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2774444,"shortable":3,"shares":1315110,"floatShares":1308700,"hourTrading":{"tag":"盘后","latestPrice":2.14,"preClose":2.12,"latestTime":"19:50 EST","volume":2946,"amount":5851.9244,"timestamp":1771375836254,"change":0.020000000000000018,"changeRate":0.009433962264150952},"preHourTrading":{"tag":"盘前","latestPrice":1.86,"preClose":1.96,"latestTime":"08:00 EST","volume":15,"amount":28.62,"timestamp":1771333200973,"change":-0.09999999999999987,"changeRate":-0.05102040816326524},"postHourTrading":{"tag":"盘后","latestPrice":2.14,"preClose":2.12,"latestTime":"19:50 EST","volume":2946,"amount":5851.9244,"timestamp":1771375836254,"change":0.020000000000000018,"changeRate":0.009433962264150952},"overnightTrading":{"tag":"夜盘","latestPrice":2.119999885559082,"preClose":2.119999885559082,"latestTime":"20260218 03:46 EST","volume":0,"amount":0,"timestamp":1771404394314,"change":0,"changeRate":0},"impliedVol":3.8125,"impliedVolPercentile":0},{"symbol":"LNOK","nameCN":"Defiance Daily Target 2X Long NOK ETF","changeRate":0.081644,"change":1.9214,"latestPrice":25.4553,"close":25.4553,"volume":4591,"market":"US","high":25.555,"low":23.7899,"preClose":23.5339,"open":23.8,"turnoverRate":0.076517,"peRate":0,"amplitude":0.075002,"marketValue":1527318,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":25.75,"week52Low":17.74,"changeRate5Day":0.065552,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.081644,"changeRateMTD":0.283845,"changeRateQTD":0.262038,"changeRateYTD":0.262038,"amount":111543.651873,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":9.427104,"roa":0,"roe":0,"changeRate5Min":0.003089,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1527318,"shortable":3,"shares":60000,"floatShares":60000,"hourTrading":{"tag":"盘后","latestPrice":26.33,"preClose":25.4553,"latestTime":"18:20 EST","volume":852,"amount":22482.11,"timestamp":1771370456516,"change":0.8746999999999971,"changeRate":0.03436219569205616},"postHourTrading":{"tag":"盘后","latestPrice":26.33,"preClose":25.4553,"latestTime":"18:20 EST","volume":852,"amount":22482.11,"timestamp":1771370456516,"change":0.8746999999999971,"changeRate":0.03436219569205616},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"UA","nameCN":"安德瑪公司C類股","changeRate":0.081779,"change":0.57,"latestPrice":7.54,"close":7.54,"volume":5311123,"market":"US","high":7.585,"low":6.99,"preClose":6.97,"open":6.99,"turnoverRate":0.017205,"peRate":0,"amplitude":0.085366,"marketValue":3196960000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":7.7,"week52Low":3.95,"changeRate5Day":-0.015666,"changeRate20Day":0.325132,"changeRate60Day":0.843521,"changeRateWTD":0.081779,"changeRateMTD":0.242175,"changeRateQTD":0.570833,"changeRateYTD":0.570833,"amount":39343360.660306,"eps":-1.219511,"lyrEps":-0.47,"lyrPeRate":0,"pbRate":2.227755,"volumeRatio":1.084433,"roa":-0.003487,"roe":-0.303943,"changeRate5Min":-0.00462,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2327525902.52,"shortable":3,"shares":424000000,"floatShares":308690438,"hourTrading":{"tag":"盘后","latestPrice":7.4859,"preClose":7.54,"latestTime":"19:56 EST","volume":70087,"amount":528033.7599,"timestamp":1771376209269,"change":-0.05410000000000004,"changeRate":-0.007175066312997353},"preHourTrading":{"tag":"盘前","latestPrice":6.96,"preClose":6.97,"latestTime":"09:20 EST","volume":6670,"amount":46388.3826,"timestamp":1771338052307,"change":-0.009999999999999787,"changeRate":-0.0014347202295552062},"postHourTrading":{"tag":"盘后","latestPrice":7.4859,"preClose":7.54,"latestTime":"19:56 EST","volume":70087,"amount":528033.7599,"timestamp":1771376209269,"change":-0.05410000000000004,"changeRate":-0.007175066312997353},"overnightTrading":{"tag":"夜盘","latestPrice":7.460000038146973,"preClose":7.539999961853027,"latestTime":"20260218 03:33 EST","volume":225,"amount":1679,"timestamp":1771403610741,"change":-0.07999992370605469,"changeRate":-0.010610069510715745},"impliedVol":0.8159,"impliedVolPercentile":0.268},{"symbol":"TNON","nameCN":"Tenon Medical, Inc.","changeRate":0.08216,"change":0.0607,"latestPrice":0.7995,"close":0.7995,"volume":375801,"market":"US","high":0.819,"low":0.7094,"preClose":0.7388,"open":0.75,"turnoverRate":0.036424,"peRate":0,"amplitude":0.148349,"marketValue":8879601.978,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":5.85,"week52Low":0.641,"changeRate5Day":-0.025,"changeRate20Day":-0.195755,"changeRate60Day":-0.292478,"changeRateWTD":0.08216,"changeRateMTD":-0.097833,"changeRateQTD":-0.159748,"changeRateYTD":-0.159748,"amount":288177.01418,"eps":-2.7551,"lyrEps":-11.262767,"lyrPeRate":0,"pbRate":5.150581,"volumeRatio":0.038687,"roa":-0.657979,"roe":-1.972592,"changeRate5Min":-0.000625,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8248681.35,"shortable":3,"shares":11106444,"floatShares":10317300,"hourTrading":{"tag":"盘后","latestPrice":0.7403,"preClose":0.7995,"latestTime":"19:48 EST","volume":12807,"amount":9745.472,"timestamp":1771375738637,"change":-0.05920000000000003,"changeRate":-0.07404627892432775},"preHourTrading":{"tag":"盘前","latestPrice":0.7284,"preClose":0.7388,"latestTime":"09:29 EST","volume":19663,"amount":14092.255807,"timestamp":1771338541194,"change":-0.010399999999999965,"changeRate":-0.014076881429344835},"postHourTrading":{"tag":"盘后","latestPrice":0.7403,"preClose":0.7995,"latestTime":"19:48 EST","volume":12807,"amount":9745.472,"timestamp":1771375738637,"change":-0.05920000000000003,"changeRate":-0.07404627892432775},"overnightTrading":{"tag":"夜盘","latestPrice":0.7565000057220459,"preClose":0.7994999885559082,"latestTime":"20260218 03:20 EST","volume":3512,"amount":2655,"timestamp":1771402854310,"change":-0.042999982833862305,"changeRate":-0.05378359405799461},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"OFAL","nameCN":"至一建築","changeRate":0.082495,"change":0.041,"latestPrice":0.538,"close":0.538,"volume":2099369,"market":"US","high":0.7008,"low":0.48,"preClose":0.497,"open":0.4899,"turnoverRate":0.374052,"peRate":0,"amplitude":0.444266,"marketValue":7652296.262,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":9.79,"week52Low":0.2648,"changeRate5Day":0.040619,"changeRate20Day":0.24537,"changeRate60Day":-0.14725,"changeRateWTD":0.082495,"changeRateMTD":0.415417,"changeRateQTD":-0.175479,"changeRateYTD":-0.175479,"amount":1242242.347171,"eps":-0.082244,"lyrEps":-0.082244,"lyrPeRate":0,"pbRate":-23.47647,"volumeRatio":11.472376,"roa":-1.190029,"roe":0,"changeRate5Min":-0.003704,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3019525,"shortable":3,"shares":14223599,"floatShares":5612500,"hourTrading":{"tag":"盘后","latestPrice":0.5231,"preClose":0.538,"latestTime":"19:45 EST","volume":23907,"amount":12448.7408,"timestamp":1771375544037,"change":-0.014900000000000024,"changeRate":-0.027695167286245395},"preHourTrading":{"tag":"盘前","latestPrice":0.4969,"preClose":0.497,"latestTime":"08:00 EST","volume":1,"amount":0.4969,"timestamp":1771333201720,"change":-0.00009999999999998899,"changeRate":-0.00020120724346074244},"postHourTrading":{"tag":"盘后","latestPrice":0.5231,"preClose":0.538,"latestTime":"19:45 EST","volume":23907,"amount":12448.7408,"timestamp":1771375544037,"change":-0.014900000000000024,"changeRate":-0.027695167286245395},"overnightTrading":{"tag":"夜盘","latestPrice":0.5037000179290771,"preClose":0.5379999876022339,"latestTime":"20260218 03:15 EST","volume":107,"amount":55,"timestamp":1771402522831,"change":-0.03429996967315674,"changeRate":-0.06375459193972352},"impliedVol":0,"impliedVolPercentile":0}]}}}