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

SELECT WATER SOLUTIONS INC US WTTR	18.20	-1.41%	-0.26	109.94萬	2,007.08萬	2.00%	22.57億	-0.65%	-6.95%	+26.30%	+73.00%
埃克西爾能源 US XEL	78.98	-0.47%	-0.37	505.72萬	4.00億	2.00%	492.74億	+1.43%	+1.13%	+2.88%	+6.93%
Schwab US Small-Cap ETF US SCHA	34.80	-1.11%	-0.39	163.97萬	5,747.45萬	2.00%	233.68億	+3.42%	+7.61%	+22.28%	+22.19%
開利全球 US CARR	71.15	+0.03%	+0.02	434.77萬	3.11億	2.00%	590.96億	-0.13%	+10.29%	+22.52%	+34.65%
First Trust Dorsey Wright Dynamic Focus 5 ETF US FVC	41.85	-1.49%	-0.63	3,015	12.79萬	2.00%	1.11億	+0.66%	+4.25%	+20.54%	+15.07%
Syndax Pharmaceuticals, Inc. US SNDX	18.55	+0.38%	+0.07	216.69萬	4,000.94萬	2.00%	16.36億	+4.86%	-4.43%	-23.44%	-11.71%
卡夫亨氏 US KHC	23.80	-0.79%	-0.19	1,317.41萬	3.12億	2.00%	281.71億	+1.58%	+1.93%	+10.34%	-1.86%
VERNAL CAPITAL ACQUISITION CORP US VECA	10.00	0.00%	0.00	2,814	2.85萬	2.00%	1.32億	+1.11%	0.00%	0.00%	+1.01%
福里斯特 US FOR	29.02	+1.82%	+0.52	8.95萬	259.07萬	2.00%	14.77億	-0.03%	+13.09%	+19.47%	+17.82%
王道科技 US EDTK	0.9660	+1.68%	+0.0160	1,385	1,355.00	2.00%	1,538.78萬	-0.72%	-3.40%	-6.21%	+7.33%
BOS科技 US BOSC	4.27	+0.47%	+0.02	1.69萬	7.26萬	2.00%	3,010.26萬	-0.93%	-4.47%	-13.91%	-6.36%
達美樂比薩 US DPZ	320.51	+1.26%	+3.99	80.16萬	2.58億	2.00%	106.61億	+0.89%	+4.06%	-14.15%	-23.11%
智利礦業化工 US SQM	83.11	-0.19%	-0.16	86.17萬	7,177.42萬	2.00%	237.39億	+9.85%	+0.54%	+16.79%	+20.80%
KraneShares SSE STAR Market 50 Index ETF US KSTR	25.30	-0.86%	-0.22	33.66萬	856.34萬	2.00%	2.33億	+6.30%	+2.47%	+39.86%	+35.95%
American Exceptionalism Acquisition Corp. A US AEXA	11.26	0.00%	0.00	10.19萬	115.33萬	2.00%	5.57億	+0.18%	-2.76%	+1.44%	-1.14%
Navient Corp 6% Snr Nts 15/12/43 Usd25 US JSM	18.38	+2.00%	+0.36	1.25萬	22.64萬	2.00%	50.36億	-1.17%	-0.81%	+3.14%	-9.64%
Global X FinTech ETF US FINX	24.97	+0.73%	+0.18	6.16萬	154.08萬	2.00%	1.77億	+4.87%	+0.26%	+4.43%	-15.15%
WSFS金融 US WSFS	74.50	+0.44%	+0.33	38.29萬	2,852.29萬	2.00%	38.90億	+1.68%	+5.96%	+17.10%	+34.87%
ADAPTIV SELECT ETF US ADPV	47.63	-1.77%	-0.86	1.06萬	50.61萬	1.99%	1.87億	+2.24%	+6.39%	+16.28%	+11.18%
霍尼韋爾 US HON	229.49	+0.91%	+2.08	416.70萬	9.58億	1.99%	1,457.00億	+6.39%	+5.64%	+3.61%	+17.63%

1 ...272 273 274 275 276 ...628

{"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-range?page=274"},"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:273,order:\"desc\",delay:false,compare:\"amplitude\",,data:#,,undefined,":{"totalPage":628,"list":[{"symbol":"WTTR","nameCN":"SELECT WATER SOLUTIONS INC","changeRate":-0.014085,"change":-0.26,"latestPrice":18.2,"close":18.2,"volume":1099426,"market":"US","high":18.47,"low":18.1,"preClose":18.46,"open":18.3,"turnoverRate":0.01128,"peRate":89.199073,"amplitude":0.020043,"marketValue":2256800000,"askSize":100,"bidSize":100,"askPrice":22.2,"bidPrice":15.96,"week52High":20.48,"week52Low":7.86,"changeRate5Day":-0.00655,"changeRate20Day":-0.06953,"changeRate60Day":0.263012,"changeRateWTD":-0.037546,"changeRateMTD":0.015059,"changeRateQTD":0.189542,"changeRateYTD":0.730038,"amount":20070842.726887,"eps":0.204038,"lyrEps":0.205089,"lyrPeRate":88.741961,"pbRate":2.276191,"volumeRatio":0.884353,"committee":0,"roa":0.01713,"roe":0.020955,"changeRate5Min":0.0011,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2803,"divideRate":0.015401,"floatMarketCap":1773875740,"shortable":3,"shares":124000000,"floatShares":97465700,"postHourTrading":{"tag":"盘后","latestPrice":18,"preClose":18.2,"latestTime":"18:58 EDT","volume":21858,"amount":397765,"timestamp":1781650720758,"change":-0.1999999999999993,"changeRate":-0.01098901098901095},"overnightTrading":{"tag":"夜盘","latestPrice":18.200000762939453,"preClose":18.200000762939453,"latestTime":"20260617 04:00 EDT","volume":6,"amount":109,"timestamp":1781683200008,"change":0,"changeRate":0},"impliedVol":0.4288,"impliedVolPercentile":0.284},{"symbol":"XEL","nameCN":"埃克西爾能源","changeRate":-0.004663,"change":-0.37,"latestPrice":78.98,"close":78.98,"volume":5057207,"market":"US","high":80.24,"low":78.65,"preClose":79.35,"open":79.47,"turnoverRate":0.008131,"peRate":22.755331,"amplitude":0.020038,"marketValue":49273790690.74,"askSize":88,"bidSize":0,"askPrice":80.55,"bidPrice":0,"week52High":84.23,"week52Low":65.21,"changeRate5Day":0.014255,"changeRate20Day":0.011268,"changeRate60Day":0.028787,"changeRateWTD":-0.00303,"changeRateMTD":-0.006541,"changeRateQTD":-0.005791,"changeRateYTD":0.06932,"amount":400430886.473015,"eps":3.470835,"lyrEps":3.42,"lyrPeRate":23.093567,"pbRate":2.069806,"volumeRatio":0.783755,"committee":-1,"roa":0.023377,"roe":0.095895,"changeRate5Min":-0.000253,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.3025,"divideRate":0.029153,"floatMarketCap":49125560000,"shortable":3,"shares":623876813,"floatShares":622000000,"hourTrading":{"tag":"盘前","latestPrice":78.98,"preClose":78.98,"latestTime":"04:01 EDT","volume":62,"amount":4868.6802,"timestamp":1781683262114,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":78.98,"preClose":78.98,"latestTime":"04:01 EDT","volume":62,"amount":4868.6802,"timestamp":1781683262114,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":78.98,"preClose":78.98,"latestTime":"19:45 EDT","volume":339459,"amount":26810467.78,"timestamp":1781653531395,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":78.7300033569336,"preClose":78.9800033569336,"latestTime":"20260617 04:00 EDT","volume":39,"amount":3074,"timestamp":1781683201898,"change":-0.25,"changeRate":-0.0031653581840225724},"impliedVol":0.2449,"impliedVolPercentile":0.48},{"symbol":"SCHA","nameCN":"Schwab US Small-Cap ETF","changeRate":-0.011083,"change":-0.39,"latestPrice":34.8,"close":34.8,"volume":1639701,"market":"US","high":35.46,"low":34.755,"preClose":35.19,"open":35.27,"turnoverRate":0.002442,"peRate":0,"amplitude":0.020034,"marketValue":23368200000,"askSize":100,"bidSize":100,"askPrice":38.2,"bidPrice":31.67,"week52High":35.53,"week52Low":24.33,"changeRate5Day":0.034175,"changeRate20Day":0.076067,"changeRate60Day":0.222769,"changeRateWTD":-0.001148,"changeRateMTD":0.022026,"changeRateQTD":0.196699,"changeRateYTD":0.22191,"amount":57474458.63158,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.72499,"committee":0,"roa":0,"roe":0,"changeRate5Min":0.000431,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.341,"divideRate":0.009799,"floatMarketCap":23368199999.999996,"shortable":3,"shares":671500000,"floatShares":671500000,"hourTrading":{"tag":"盘前","latestPrice":34.8,"preClose":34.8,"latestTime":"05:31 EDT","volume":9,"amount":313.2,"timestamp":1781688699396,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":34.8,"preClose":34.8,"latestTime":"05:31 EDT","volume":9,"amount":313.2,"timestamp":1781688699396,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":35.1699,"preClose":34.8,"latestTime":"19:54 EDT","volume":2873,"amount":100235.4523,"timestamp":1781654058519,"change":0.36990000000000123,"changeRate":0.010629310344827623},"overnightTrading":{"tag":"夜盘","latestPrice":34.79999923706055,"preClose":34.79999923706055,"latestTime":"20260617 04:00 EDT","volume":0,"amount":0,"timestamp":1781683200000,"change":0,"changeRate":0},"impliedVol":0.1878,"impliedVolPercentile":0.636},{"symbol":"CARR","nameCN":"開利全球","changeRate":0.000281,"change":0.02,"latestPrice":71.15,"close":71.15,"volume":4347747,"market":"US","high":72.525,"low":71.1,"preClose":71.13,"open":71.44,"turnoverRate":0.005441,"peRate":46.405725,"amplitude":0.020034,"marketValue":59095797096.45,"askSize":10,"bidSize":14,"askPrice":71.8,"bidPrice":70.73,"week52High":81.09,"week52Low":50.24,"changeRate5Day":-0.001263,"changeRate20Day":0.10293,"changeRate60Day":0.225245,"changeRateWTD":0.017737,"changeRateMTD":0.113982,"changeRateQTD":0.263541,"changeRateYTD":0.346518,"amount":310685916.646225,"eps":1.533216,"lyrEps":1.723627,"lyrPeRate":41.279233,"pbRate":4.393086,"volumeRatio":0.640773,"committee":0.166667,"roa":0.03149,"roe":0.099074,"changeRate5Min":-0.003432,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.93,"divideRate":0.013071,"floatMarketCap":56848850000.00001,"shortable":3,"shares":830580423,"floatShares":799000000,"hourTrading":{"tag":"盘前","latestPrice":71.15,"preClose":71.15,"latestTime":"05:22 EDT","volume":5,"amount":360.5616,"timestamp":1781688176948,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":71.15,"preClose":71.15,"latestTime":"05:22 EDT","volume":5,"amount":360.5616,"timestamp":1781688176948,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":71,"preClose":71.15,"latestTime":"19:55 EDT","volume":224655,"amount":15984785.7244,"timestamp":1781654118788,"change":-0.15000000000000568,"changeRate":-0.0021082220660577043},"overnightTrading":{"tag":"夜盘","latestPrice":71.70999908447266,"preClose":71.1500015258789,"latestTime":"20260617 04:00 EDT","volume":47,"amount":3351,"timestamp":1781683201955,"change":0.55999755859375,"changeRate":0.00787066123097785},"impliedVol":0.4272,"impliedVolPercentile":0.792},{"symbol":"FVC","nameCN":"First Trust Dorsey Wright Dynamic Focus 5 ETF","changeRate":-0.014946,"change":-0.635,"latestPrice":41.85,"close":41.85,"volume":3015,"market":"US","high":42.55,"low":41.6991,"preClose":42.485,"open":42.55,"turnoverRate":0.001138,"peRate":0,"amplitude":0.020028,"marketValue":110902583.7,"askSize":100,"bidSize":100,"askPrice":50.61,"bidPrice":35.19,"week52High":43.04,"week52Low":33.8116,"changeRate5Day":0.006588,"changeRate20Day":0.042494,"changeRate60Day":0.205357,"changeRateWTD":-0.013088,"changeRateMTD":0.005186,"changeRateQTD":0.201626,"changeRateYTD":0.150737,"amount":127870.00248,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":2.194643,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8173,"divideRate":0.019529,"floatMarketCap":110902583.7,"shortable":3,"shares":2650002,"floatShares":2650002,"postHourTrading":{"tag":"盘后","latestPrice":41.85,"preClose":41.85,"latestTime":"16:10 EDT","volume":6,"amount":250.1946,"timestamp":1781640604547,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"SNDX","nameCN":"Syndax Pharmaceuticals, Inc. ","changeRate":0.003788,"change":0.07,"latestPrice":18.55,"close":18.55,"volume":2166919,"market":"US","high":18.62,"low":18.25,"preClose":18.48,"open":18.51,"turnoverRate":0.029012,"peRate":0,"amplitude":0.020022,"marketValue":1636121055.8,"askSize":100,"bidSize":59,"askPrice":20.39,"bidPrice":18.06,"week52High":25.59,"week52Low":8.585,"changeRate5Day":0.048615,"changeRate20Day":-0.044307,"changeRate60Day":-0.23442,"changeRateWTD":0.016438,"changeRateMTD":-0.053088,"changeRateQTD":-0.205908,"changeRateYTD":-0.117087,"amount":40009373.976471,"eps":-2.791263,"lyrEps":-3.294891,"lyrPeRate":0,"pbRate":39.309045,"volumeRatio":1.46174,"committee":-0.257862,"roa":-0.251236,"roe":-1.89534,"changeRate5Min":-0.00027,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1385514340,"shortable":3,"shares":88200596,"floatShares":74690800,"hourTrading":{"tag":"盘前","latestPrice":18.3,"preClose":18.55,"latestTime":"04:03 EDT","volume":116,"amount":2122.8,"timestamp":1781683384252,"change":-0.25,"changeRate":-0.013477088948787061},"preHourTrading":{"tag":"盘前","latestPrice":18.3,"preClose":18.55,"latestTime":"04:03 EDT","volume":116,"amount":2122.8,"timestamp":1781683384252,"change":-0.25,"changeRate":-0.013477088948787061},"postHourTrading":{"tag":"盘后","latestPrice":18.55,"preClose":18.55,"latestTime":"17:26 EDT","volume":20232,"amount":375303.6,"timestamp":1781645211271,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":18.549999237060547,"preClose":18.549999237060547,"latestTime":"20260617 04:00 EDT","volume":0,"amount":0,"timestamp":1781683200000,"change":0,"changeRate":0},"impliedVol":0.5346,"impliedVolPercentile":0.292},{"symbol":"KHC","nameCN":"卡夫亨氏","changeRate":-0.00792,"change":-0.19,"latestPrice":23.8,"close":23.8,"volume":13174063,"market":"US","high":24,"low":23.52,"preClose":23.99,"open":24,"turnoverRate":0.015467,"peRate":0,"amplitude":0.020008,"marketValue":28171002780.2,"askSize":18,"bidSize":53,"askPrice":24.16,"bidPrice":23.67,"week52High":29.19,"week52Low":21.035,"changeRate5Day":0.015792,"changeRate20Day":0.019272,"changeRate60Day":0.103384,"changeRateWTD":-0.02419,"changeRateMTD":-0.008746,"changeRateQTD":0.058248,"changeRateYTD":-0.018557,"amount":312313752.060314,"eps":-4.853073,"lyrEps":-4.93,"lyrPeRate":0,"pbRate":0.67197,"volumeRatio":1.211129,"committee":0.492958,"roa":0.034673,"roe":-0.125755,"changeRate5Min":0.002316,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5994,"divideRate":0.067202,"floatMarketCap":20271254467.8,"shortable":3,"shares":1183655579,"floatShares":851733381,"hourTrading":{"tag":"盘前","latestPrice":23.79,"preClose":23.8,"latestTime":"05:47 EDT","volume":474,"amount":11220.54933,"timestamp":1781689679322,"change":-0.010000000000001563,"changeRate":-0.00042016806722695643},"preHourTrading":{"tag":"盘前","latestPrice":23.79,"preClose":23.8,"latestTime":"05:47 EDT","volume":474,"amount":11220.54933,"timestamp":1781689679322,"change":-0.010000000000001563,"changeRate":-0.00042016806722695643},"postHourTrading":{"tag":"盘后","latestPrice":23.7,"preClose":23.8,"latestTime":"19:59 EDT","volume":205908,"amount":4899611.3124,"timestamp":1781654371931,"change":-0.10000000000000142,"changeRate":-0.004201680672268967},"overnightTrading":{"tag":"夜盘","latestPrice":23.649999618530273,"preClose":23.799999237060547,"latestTime":"20260617 04:00 EDT","volume":2270,"amount":53761,"timestamp":1781683201994,"change":-0.14999961853027344,"changeRate":-0.0063025051822984575},"impliedVol":0.3337,"impliedVolPercentile":0.668},{"symbol":"VECA","nameCN":"VERNAL CAPITAL ACQUISITION CORP","changeRate":0,"change":0,"latestPrice":10,"close":10,"volume":2814,"market":"US","high":10.2,"low":10,"preClose":10,"open":10,"turnoverRate":0.000268,"peRate":0,"amplitude":0.02,"marketValue":132262500,"askSize":100,"bidSize":100,"askPrice":15.9,"bidPrice":8.97,"week52High":10.71,"week52Low":9.88,"changeRate5Day":0.011122,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0.008065,"changeRateQTD":0.010101,"changeRateYTD":0.010101,"amount":28507.999437,"eps":-0.05834,"lyrEps":-0.05834,"lyrPeRate":0,"pbRate":-6400.314541,"volumeRatio":0.042071,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":105127000,"shortable":3,"shares":13226250,"floatShares":10512700,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"FOR","nameCN":"福里斯特","changeRate":0.018246,"change":0.52,"latestPrice":29.02,"close":29.02,"volume":89455,"market":"US","high":29.26,"low":28.69,"preClose":28.5,"open":28.72,"turnoverRate":0.004678,"peRate":8.877411,"amplitude":0.02,"marketValue":1476692131.5,"askSize":33,"bidSize":34,"askPrice":29.31,"bidPrice":28.85,"week52High":30.74,"week52Low":19.26,"changeRate5Day":-0.000344,"changeRate20Day":0.130943,"changeRate60Day":0.19473,"changeRateWTD":-0.006164,"changeRateMTD":0.056425,"changeRateQTD":0.187398,"changeRateYTD":0.178238,"amount":2590720.626822,"eps":3.268971,"lyrEps":3.300418,"lyrPeRate":8.792826,"pbRate":0.811905,"volumeRatio":0.663686,"committee":0.014925,"roa":0.042274,"roe":0.096658,"changeRate5Min":0.002418,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":554973111.3,"shortable":3,"shares":50885325,"floatShares":19123815,"postHourTrading":{"tag":"盘后","latestPrice":29.02,"preClose":29.02,"latestTime":"17:26 EDT","volume":1707,"amount":49537.14,"timestamp":1781645211126,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":29.020000457763672,"preClose":29.020000457763672,"latestTime":"20260617 04:00 EDT","volume":0,"amount":0,"timestamp":1781683200000,"change":0,"changeRate":0},"impliedVol":0.465,"impliedVolPercentile":0.732},{"symbol":"EDTK","nameCN":"王道科技","changeRate":0.016842,"change":0.016,"latestPrice":0.966,"close":0.966,"volume":1385,"market":"US","high":0.985,"low":0.966,"preClose":0.95,"open":0.9849,"turnoverRate":0.000175,"peRate":0,"amplitude":0.02,"marketValue":15387849.666,"askSize":100,"bidSize":300,"askPrice":0.985,"bidPrice":0.5168,"week52High":1.18,"week52Low":0.8,"changeRate5Day":-0.007194,"changeRate20Day":-0.034,"changeRate60Day":-0.062136,"changeRateWTD":-0.009231,"changeRateMTD":-0.034,"changeRateQTD":-0.043564,"changeRateYTD":0.073333,"amount":1355.000033,"eps":-0.354424,"lyrEps":-0.477516,"lyrPeRate":0,"pbRate":1.197615,"volumeRatio":0.63643,"committee":0.5,"roa":-0.034259,"roe":-0.078779,"changeRate5Min":-0.01919,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7655019.666,"shortable":3,"shares":15929451,"floatShares":7924451,"postHourTrading":{"tag":"盘后","latestPrice":0.9822,"preClose":0.966,"latestTime":"16:00 EDT","volume":82,"amount":80.5404,"timestamp":1781640001082,"change":0.016199999999999992,"changeRate":0.016770186335403718},"overnightTrading":{"tag":"夜盘","latestPrice":0.9660000205039978,"preClose":0.9660000205039978,"latestTime":"20260617 04:00 EDT","volume":0,"amount":0,"timestamp":1781683200000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"BOSC","nameCN":"BOS科技","changeRate":0.004706,"change":0.02,"latestPrice":4.27,"close":4.27,"volume":16946,"market":"US","high":4.335,"low":4.25,"preClose":4.25,"open":4.25,"turnoverRate":0.002663,"peRate":9.283658,"amplitude":0.02,"marketValue":30102646,"askSize":100,"bidSize":300,"askPrice":5.21,"bidPrice":4.28,"week52High":6.72,"week52Low":3.8,"changeRate5Day":-0.009281,"changeRate20Day":-0.044743,"changeRate60Day":-0.139113,"changeRateWTD":-0.006977,"changeRateMTD":0.038929,"changeRateQTD":-0.048998,"changeRateYTD":-0.063596,"amount":72568.001171,"eps":0.459948,"lyrEps":0.57,"lyrPeRate":7.491228,"pbRate":1.02126,"volumeRatio":0.462215,"committee":0.5,"roa":0.045776,"roe":0.115183,"changeRate5Min":-0.009281,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":27174280,"shortable":3,"shares":7049800,"floatShares":6364000,"postHourTrading":{"tag":"盘后","latestPrice":4.27,"preClose":4.27,"latestTime":"16:10 EDT","volume":5,"amount":21.35,"timestamp":1781640605028,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":4.269999980926514,"preClose":4.269999980926514,"latestTime":"20260617 04:00 EDT","volume":0,"amount":0,"timestamp":1781683200000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"DPZ","nameCN":"達美樂比薩","changeRate":0.012606,"change":3.99,"latestPrice":320.51,"close":320.51,"volume":801599,"market":"US","high":323.83,"low":317.5,"preClose":316.52,"open":319.085,"turnoverRate":0.025868,"peRate":18.449004,"amplitude":0.019999,"marketValue":10660771569,"askSize":1,"bidSize":2,"askPrice":323.72,"bidPrice":319.01,"week52High":496,"week52Low":297.4761,"changeRate5Day":0.008877,"changeRate20Day":0.040617,"changeRate60Day":-0.141529,"changeRateWTD":-0.010405,"changeRateMTD":0.031972,"changeRateQTD":-0.106692,"changeRateYTD":-0.231059,"amount":257544404.102295,"eps":17.372753,"lyrEps":17.57,"lyrPeRate":18.24189,"pbRate":-2.728792,"volumeRatio":1.055469,"committee":0.333333,"roa":0.324892,"roe":-0.130775,"changeRate5Min":-0.000561,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.21,"divideRate":0.022495,"floatMarketCap":9931972854.279999,"shortable":3,"shares":33261900,"floatShares":30988028,"hourTrading":{"tag":"盘前","latestPrice":321.5612,"preClose":320.51,"latestTime":"04:00 EDT","volume":1,"amount":321.5612,"timestamp":1781683201594,"change":1.0511999999999944,"changeRate":0.003279772862001168},"preHourTrading":{"tag":"盘前","latestPrice":321.5612,"preClose":320.51,"latestTime":"04:00 EDT","volume":1,"amount":321.5612,"timestamp":1781683201594,"change":1.0511999999999944,"changeRate":0.003279772862001168},"postHourTrading":{"tag":"盘后","latestPrice":320.51,"preClose":320.51,"latestTime":"19:46 EDT","volume":18385,"amount":5892555.2022,"timestamp":1781653581365,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":319.510009765625,"preClose":320.510009765625,"latestTime":"20260617 04:00 EDT","volume":28,"amount":8944,"timestamp":1781683201890,"change":-1,"changeRate":-0.0031200273611774448},"impliedVol":0.3273,"impliedVolPercentile":0.632},{"symbol":"SQM","nameCN":"智利礦業化工","changeRate":-0.001921,"change":-0.16,"latestPrice":83.11,"close":83.11,"volume":861658,"market":"US","high":84.06,"low":82.395,"preClose":83.27,"open":82.62,"turnoverRate":0.008331,"peRate":29.077171,"amplitude":0.019995,"marketValue":23739358222.88,"askSize":8,"bidSize":100,"askPrice":85.95,"bidPrice":68.59,"week52High":98,"week52Low":31.9,"changeRate5Day":0.098467,"changeRate20Day":0.005444,"changeRate60Day":0.167931,"changeRateWTD":-0.012007,"changeRateMTD":-0.032142,"changeRateQTD":0.02681,"changeRateYTD":0.207994,"amount":71774233.885925,"eps":2.858256,"lyrEps":2.06,"lyrPeRate":40.34466,"pbRate":4.05645,"volumeRatio":0.615654,"committee":0.851852,"roa":0.071998,"roe":0.134016,"changeRate5Min":-0.002161,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.02952,"divideRate":0.012387,"floatMarketCap":8595693969.88,"shortable":3,"shares":285637808,"floatShares":103425508,"hourTrading":{"tag":"盘前","latestPrice":83.3,"preClose":83.11,"latestTime":"05:47 EDT","volume":64,"amount":5323.56736,"timestamp":1781689632810,"change":0.18999999999999773,"changeRate":0.0022861268198772437},"preHourTrading":{"tag":"盘前","latestPrice":83.3,"preClose":83.11,"latestTime":"05:47 EDT","volume":64,"amount":5323.56736,"timestamp":1781689632810,"change":0.18999999999999773,"changeRate":0.0022861268198772437},"postHourTrading":{"tag":"盘后","latestPrice":83.2,"preClose":83.11,"latestTime":"19:58 EDT","volume":50924,"amount":4236622.7652,"timestamp":1781654333683,"change":0.09000000000000341,"changeRate":0.0010829021778366432},"overnightTrading":{"tag":"夜盘","latestPrice":83.70999908447266,"preClose":83.11000061035156,"latestTime":"20260617 04:00 EDT","volume":201,"amount":16826,"timestamp":1781683202019,"change":0.5999984741210938,"changeRate":0.0072193294394749695},"impliedVol":0.5388,"impliedVolPercentile":0.5},{"symbol":"KSTR","nameCN":"KraneShares SSE STAR Market 50 Index ETF","changeRate":-0.008621,"change":-0.22,"latestPrice":25.3,"close":25.3,"volume":336591,"market":"US","high":25.66,"low":25.15,"preClose":25.52,"open":25.63,"turnoverRate":0.036587,"peRate":0,"amplitude":0.019984,"marketValue":232753497.9,"askSize":100,"bidSize":199,"askPrice":28.87,"bidPrice":23.2,"week52High":26.789,"week52Low":13.1,"changeRate5Day":0.063025,"changeRate20Day":0.024706,"changeRate60Day":0.398563,"changeRateWTD":0.046319,"changeRateMTD":0.007968,"changeRateQTD":0.384026,"changeRateYTD":0.359484,"amount":8563384.964888,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.749411,"committee":0.331104,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":232753497.9,"shortable":3,"shares":9199743,"floatShares":9199743,"hourTrading":{"tag":"盘前","latestPrice":26.16,"preClose":25.3,"latestTime":"05:27 EDT","volume":313,"amount":8154.310117,"timestamp":1781688422805,"change":0.8599999999999994,"changeRate":0.033992094861660056},"preHourTrading":{"tag":"盘前","latestPrice":26.16,"preClose":25.3,"latestTime":"05:27 EDT","volume":313,"amount":8154.310117,"timestamp":1781688422805,"change":0.8599999999999994,"changeRate":0.033992094861660056},"postHourTrading":{"tag":"盘后","latestPrice":25.15,"preClose":25.3,"latestTime":"17:32 EDT","volume":115,"amount":2894.9,"timestamp":1781645529541,"change":-0.15000000000000213,"changeRate":-0.005928853754940795},"overnightTrading":{"tag":"夜盘","latestPrice":26.360000610351562,"preClose":25.299999237060547,"latestTime":"20260617 04:00 EDT","volume":572,"amount":14797,"timestamp":1781683202013,"change":1.0600013732910156,"changeRate":0.0418972887453008},"impliedVol":0.5166,"impliedVolPercentile":0.932},{"symbol":"AEXA","nameCN":"American Exceptionalism Acquisition Corp. A","changeRate":0,"change":0,"latestPrice":11.26,"close":11.26,"volume":101858,"market":"US","high":11.445,"low":11.22,"preClose":11.26,"open":11.3,"turnoverRate":0.004099,"peRate":0,"amplitude":0.019982,"marketValue":556927482,"askSize":100,"bidSize":100,"askPrice":12.22,"bidPrice":10.25,"week52High":11.91,"week52Low":10.49,"changeRate5Day":0.001779,"changeRate20Day":-0.027634,"changeRate60Day":0.014414,"changeRateWTD":0,"changeRateMTD":-0.008803,"changeRateQTD":0.039705,"changeRateYTD":-0.011414,"amount":1153261.97208,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":-27.959977,"volumeRatio":1.35696,"committee":0,"roa":0,"roe":0,"changeRate5Min":0.000889,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":279811000,"shortable":3,"shares":49460700,"floatShares":24850000,"postHourTrading":{"tag":"盘后","latestPrice":11.26,"preClose":11.26,"latestTime":"16:04 EDT","volume":4,"amount":45.04,"timestamp":1781640290222,"change":0,"changeRate":0},"impliedVol":1.5355,"impliedVolPercentile":0.9847},{"symbol":"JSM","nameCN":"Navient Corp 6% Snr Nts 15/12/43 Usd25","changeRate":0.019978,"change":0.36,"latestPrice":18.38,"close":18.38,"volume":12476,"market":"US","high":18.38,"low":18.02,"preClose":18.02,"open":18.13,"turnoverRate":0.000046,"peRate":0,"amplitude":0.019978,"marketValue":5036120000,"askSize":10,"bidSize":100,"askPrice":19.5,"bidPrice":7.39,"week52High":20.65,"week52Low":17.76,"changeRate5Day":-0.011722,"changeRate20Day":-0.008095,"changeRate60Day":0.031425,"changeRateWTD":0.023955,"changeRateMTD":0.004372,"changeRateQTD":0.020544,"changeRateYTD":-0.096362,"amount":226372.004738,"eps":-0.5364,"lyrEps":2.595652,"lyrPeRate":7.081073,"pbRate":1.509628,"volumeRatio":1.153135,"committee":0.818182,"roa":0.005997,"roe":0.173143,"changeRate5Min":0.010445,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5,"divideRate":0.08161,"floatMarketCap":5036120000,"shortable":3,"shares":274000000,"floatShares":274000000,"hourTrading":{"tag":"盘前","latestPrice":18.38,"preClose":18.28,"latestTime":"04:00 EDT","volume":1,"amount":18.38,"timestamp":1781683202000,"change":0.09999999999999787,"changeRate":0.005470459518599445},"preHourTrading":{"tag":"盘前","latestPrice":18.38,"preClose":18.28,"latestTime":"04:00 EDT","volume":1,"amount":18.38,"timestamp":1781683202000,"change":0.09999999999999787,"changeRate":0.005470459518599445},"postHourTrading":{"tag":"盘后","latestPrice":18.38,"preClose":18.38,"latestTime":"16:10 EDT","volume":6,"amount":109.68,"timestamp":1781640604667,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"FINX","nameCN":"Global X FinTech ETF","changeRate":0.007261,"change":0.18,"latestPrice":24.97,"close":24.97,"volume":61622,"market":"US","high":25.295,"low":24.8,"preClose":24.79,"open":24.97,"turnoverRate":0.008704,"peRate":0,"amplitude":0.019968,"marketValue":176782506.12,"askSize":2000,"bidSize":2000,"askPrice":25.11,"bidPrice":22.8,"week52High":35.58,"week52Low":22.08,"changeRate5Day":0.048719,"changeRate20Day":0.00261,"changeRate60Day":0.044333,"changeRateWTD":0.030966,"changeRateMTD":-0.048762,"changeRateQTD":0.080952,"changeRateYTD":-0.151546,"amount":1540811.984707,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.585445,"committee":0,"roa":0,"roe":0,"changeRate5Min":0.0002,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.1698,"divideRate":0.0068,"floatMarketCap":176782506.12,"shortable":3,"shares":7079796,"floatShares":7079796,"postHourTrading":{"tag":"盘后","latestPrice":24.97,"preClose":24.97,"latestTime":"17:44 EDT","volume":25,"amount":622.69,"timestamp":1781646259951,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":24.969999313354492,"preClose":24.969999313354492,"latestTime":"20260617 04:00 EDT","volume":0,"amount":0,"timestamp":1781683200000,"change":0,"changeRate":0},"impliedVol":0.2276,"impliedVolPercentile":0.856},{"symbol":"WSFS","nameCN":"WSFS金融","changeRate":0.004449,"change":0.33,"latestPrice":74.5,"close":74.5,"volume":382917,"market":"US","high":75.58,"low":74.1,"preClose":74.17,"open":74.7,"turnoverRate":0.007334,"peRate":13.287745,"amplitude":0.019954,"marketValue":3889800034.5,"askSize":26,"bidSize":33,"askPrice":75.24,"bidPrice":73.61,"week52High":76.365,"week52Low":49.915,"changeRate5Day":0.016787,"changeRate20Day":0.059593,"changeRate60Day":0.171015,"changeRateWTD":-0.009835,"changeRateMTD":0.042687,"changeRateQTD":0.1381,"changeRateYTD":0.34866,"amount":28522861.32708,"eps":5.60667,"lyrEps":5.088421,"lyrPeRate":14.641084,"pbRate":1.427715,"volumeRatio":0.808023,"committee":0.118644,"roa":0.014451,"roe":0.114683,"changeRate5Min":0.001479,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.68,"divideRate":0.009128,"floatMarketCap":3889800034.5,"shortable":3,"shares":52212081,"floatShares":52212081,"postHourTrading":{"tag":"盘后","latestPrice":74.5,"preClose":74.5,"latestTime":"17:26 EDT","volume":13201,"amount":983474.5,"timestamp":1781645212191,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":74.5,"preClose":74.5,"latestTime":"20260617 04:00 EDT","volume":0,"amount":0,"timestamp":1781683200000,"change":0,"changeRate":0},"impliedVol":0.2412,"impliedVolPercentile":0.528},{"symbol":"ADPV","nameCN":"ADAPTIV SELECT ETF","changeRate":-0.017736,"change":-0.86,"latestPrice":47.63,"close":47.63,"volume":10559,"market":"US","high":48.597,"low":47.63,"preClose":48.49,"open":48.4,"turnoverRate":0.002687,"peRate":0,"amplitude":0.019942,"marketValue":187185900,"askSize":100,"bidSize":100,"askPrice":56.96,"bidPrice":39.58,"week52High":49.71,"week52Low":34.83,"changeRate5Day":0.022432,"changeRate20Day":0.063882,"changeRate60Day":0.162842,"changeRateWTD":-0.023975,"changeRateMTD":0.020439,"changeRateQTD":0.129532,"changeRateYTD":0.111811,"amount":506096.015015,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":2.191391,"committee":0,"roa":0,"roe":0,"changeRate5Min":-0.00042,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.3001,"divideRate":0.006301,"floatMarketCap":187185900,"shortable":3,"shares":3930000,"floatShares":3930000,"postHourTrading":{"tag":"盘后","latestPrice":47.63,"preClose":47.63,"latestTime":"16:10 EDT","volume":8,"amount":381.04,"timestamp":1781640604993,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":47.630001068115234,"preClose":47.630001068115234,"latestTime":"20260617 04:00 EDT","volume":0,"amount":0,"timestamp":1781683200000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"HON","nameCN":"霍尼韋爾","changeRate":0.009146,"change":2.08,"latestPrice":229.49,"close":229.49,"volume":4167026,"market":"US","high":231.45,"low":226.915,"preClose":227.41,"open":229,"turnoverRate":0.00682,"peRate":35.725695,"amplitude":0.019942,"marketValue":145700265363.92,"askSize":50,"bidSize":1,"askPrice":230,"bidPrice":228.1,"week52High":248.18,"week52Low":186.76,"changeRate5Day":0.063931,"changeRate20Day":0.056438,"changeRate60Day":0.036072,"changeRateWTD":0.041669,"changeRateMTD":-0.035189,"changeRateQTD":0.015308,"changeRateYTD":0.176329,"amount":958209968.582764,"eps":6.423668,"lyrEps":7.36,"lyrPeRate":31.180707,"pbRate":10.721138,"volumeRatio":0.723129,"committee":-0.960784,"roa":0.059531,"roe":0.242644,"changeRate5Min":-0.00356,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.64,"divideRate":0.020219,"floatMarketCap":140218390000,"shortable":3,"shares":634887208,"floatShares":611000000,"hourTrading":{"tag":"盘前","latestPrice":228.35,"preClose":229.49,"latestTime":"06:05 EDT","volume":533,"amount":122150.8613,"timestamp":1781690747130,"change":-1.1400000000000148,"changeRate":-0.00496753671183936},"preHourTrading":{"tag":"盘前","latestPrice":228.35,"preClose":229.49,"latestTime":"06:05 EDT","volume":533,"amount":122150.8613,"timestamp":1781690747130,"change":-1.1400000000000148,"changeRate":-0.00496753671183936},"postHourTrading":{"tag":"盘后","latestPrice":230.3,"preClose":229.49,"latestTime":"19:59 EDT","volume":300273,"amount":68910504.1151,"timestamp":1781654379318,"change":0.8100000000000023,"changeRate":0.003529565558412141},"overnightTrading":{"tag":"夜盘","latestPrice":229.4600067138672,"preClose":229.49000549316406,"latestTime":"20260617 04:00 EDT","volume":235,"amount":54012,"timestamp":1781683202038,"change":-0.029998779296875,"changeRate":-0.00013071932798297217},"impliedVol":0.3312,"impliedVolPercentile":0.952}]}}}