美股列表 - 今日美股实时报价&行情 - 老虎证券

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

美股港股新股澳股期货外汇

道琼斯

纳斯达克

标普500ETF

总览所有股票热点概念热力图

名称 \| 代码	当前价	涨跌幅	涨跌额	成交量	成交额	振幅	市值	5日涨跌幅	20日涨跌幅	60日涨跌幅	年初至今涨跌幅

Tao Synergies Inc. US TAOX	7.85	+29.86%	+1.81	101.69万	0.00	36.66%	1,091.00万	+119.27%	+212.13%	+231.22%	+126.22%
坎伯兰药业 US CPIX	3.35	+28.85%	+0.75	29.64万	90.55万	35.38%	5,011.98万	-14.76%	-32.46%	-21.73%	+41.35%
荣业食品 US WYHG	1.49	+28.45%	+0.33	263.76万	393.08万	43.97%	7,499.31万	+26.27%	-13.87%	-83.57%	-75.17%
普拉格能源 US PLUG	1.49	+28.45%	+0.33	2.51亿	3.56亿	28.88%	17.08亿	+36.70%	+68.80%	+12.88%	-30.05%
Siyata Mobile Inc. US SYTA	2.96	+28.14%	+0.65	1,068.35万	2,994.40万	41.13%	2,632.39万	+49.49%	-22.72%	+23.85%	-51.32%
DeFi Dev US DFDV	21.44	+27.47%	+4.62	237.11万	4,858.22万	34.90%	3.16亿	-13.58%	+22.44%	+2962.86%	+2991.12%
BLAIZE HOLDINGS INC US BZAI	2.98	+26.81%	+0.63	174.66万	507.88万	20.00%	3.03亿	+23.65%	+48.26%	+35.45%	-80.13%
Lixte Biotechnology Holdings Inc. US LIXT	0.9050	+26.64%	+0.1904	23.61万	19.13万	32.61%	249.51万	+14.91%	-22.65%	-25.82%	-55.41%
雷亚电子 US RAYA	2.50	+26.26%	+0.52	67.58万	162.08万	33.84%	1.13亿	+14.16%	+77.31%	+104.55%	+83.82%
FatPipe Inc. US FATN	9.84	+26.15%	+2.04	14.96万	137.68万	42.02%	1.35亿	+23.93%	+10.07%	+71.13%	+71.13%
Defiance Daily Target 2X Long HOOD ETF US HOOX	87.77	+25.85%	+18.03	17.58万	1,444.90万	20.10%	0.00	+48.16%	+92.44%	+300.05%	+315.97%
Phoenix Asia Holdings Ltd. US PHOE	8.97	+25.81%	+1.84	2.00万	17.42万	33.80%	1.94亿	-5.58%	+153.39%	+124.25%	+124.25%
T-REX 2X Long HOOD Daily Target ETF US ROBN	52.32	+25.41%	+10.60	355.03万	1.72亿	20.81%	0.00	+48.47%	+92.21%	+297.57%	+109.03%
Leverage Shares 2X Long HOOD Daily ETF US HOOG	55.55	+25.17%	+11.17	48.55万	2,518.31万	20.75%	2,971.93万	+46.88%	+91.68%	+295.96%	+285.76%
AstroNova US ALOT	11.59	+24.62%	+2.29	11.47万	125.51万	29.57%	8,804.04万	+27.92%	+25.16%	+29.64%	-3.50%
Know Labs, Inc. US KNW	1.98	+24.53%	+0.39	179.06万	358.23万	37.11%	1,484.59万	-26.39%	+299.84%	+235.76%	+127.53%
Bridger Aerospace US BAER	1.93	+24.52%	+0.38	47.63万	85.85万	23.23%	1.06亿	+19.14%	+16.97%	+73.87%	-9.39%
长安能源 US PTLE	0.3000	+24.17%	+0.0584	376.82万	108.29万	28.68%	1,124.63万	+6.46%	-78.72%	-77.10%	-97.13%
LM Funding America, Inc US LMFA	2.86	+23.81%	+0.55	38.85万	103.65万	23.38%	1,468.16万	+66.28%	+48.19%	+120.00%	+33.02%
2x XRP ETF US XRPT	13.12	+22.39%	+2.40	14.26万	173.56万	14.82%	0.00	+24.83%	+4.86%	0.00%	-15.14%

1 2 3 4 5 ...557

{"basename":"/hans","ssrTDKData":{"titleTemplate":"%s - 老虎证券","title":"老虎证券全球投资理财平台| 一站式投资美股新股港股A股","description":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","keywords":"老虎证券,老虎证券开户,老虎券商,老虎证券官网,老虎证券app,tigertrade老虎证券,股票,炒股,新加坡股票交易平台,投资,投资理财","social":{"ogDescription":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www-web.itiger.com/hans/quote/us/all-stocks/top-gainers?page=2"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/market/quote/ALL\",params:#size:20,page:1,order:\"desc\",delay:false,compare:\"changeRate\",,data:#changeRate:\"0~\",,,undefined,":{"totalPage":557,"list":[{"symbol":"TAOX","nameCN":"Tao Synergies Inc.","changeRate":0.298594,"change":1.805,"latestPrice":7.85,"close":7.85,"volume":1016948,"market":"US","high":7.85,"low":5.6342,"preClose":6.045,"open":6.39,"turnoverRate":0.736545,"peRate":0,"amplitude":0.366551,"marketValue":10910047.75,"askSize":500,"bidSize":100,"askPrice":7.65,"bidPrice":7.05,"week52High":7.85,"week52Low":1.84,"changeRate5Day":1.192737,"changeRate20Day":2.121272,"changeRate60Day":2.312236,"changeRateWTD":0.298594,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":1.262248,"amount":0,"eps":-9.900128,"lyrEps":-10.990077,"lyrPeRate":0,"pbRate":0,"volumeRatio":0,"committee":-0.666667,"roa":0,"roe":0,"changeRate5Min":0.298594,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10838502.85,"shortable":3,"shares":1389815,"floatShares":1380701,"hourTrading":{"tag":"盘前","latestPrice":7.38,"preClose":7.85,"latestTime":"08:21 EDT","volume":77621,"amount":656244.803975,"timestamp":1751372478803},"preHourTrading":{"tag":"盘前","latestPrice":7.38,"preClose":7.85,"latestTime":"08:21 EDT","volume":77621,"amount":656244.803975,"timestamp":1751372478803},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CPIX","nameCN":"坎伯兰药业","changeRate":0.288462,"change":0.75,"latestPrice":3.35,"close":3.35,"volume":296403,"market":"US","high":3.52,"low":2.6,"preClose":2.6,"open":2.6,"turnoverRate":0.037313,"peRate":0,"amplitude":0.353846,"marketValue":50119808.95,"askSize":29,"bidSize":100,"askPrice":3.72,"bidPrice":3.07,"week52High":7.25,"week52Low":1.04,"changeRate5Day":-0.147583,"changeRate20Day":-0.324597,"changeRate60Day":-0.21729,"changeRateWTD":0.288462,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.413502,"amount":905496.273843,"eps":-0.22958,"lyrEps":-0.460856,"lyrPeRate":0,"pbRate":1.748954,"volumeRatio":1.515945,"committee":0.550388,"roa":-0.026999,"roe":-0.118604,"changeRate5Min":0.013616,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":26611395,"shortable":0,"shares":14961137,"floatShares":7943700,"hourTrading":{"tag":"盘前","latestPrice":3.36,"preClose":3.35,"latestTime":"08:06 EDT","volume":5,"amount":16.8,"timestamp":1751371588301},"preHourTrading":{"tag":"盘前","latestPrice":3.36,"preClose":3.35,"latestTime":"08:06 EDT","volume":5,"amount":16.8,"timestamp":1751371588301},"postHourTrading":{"tag":"盘后","latestPrice":3.3501,"preClose":3.35,"latestTime":"19:51 EDT","volume":3560,"amount":12324.4458,"timestamp":1751327463753},"overnightTrading":{"tag":"夜盘","latestPrice":3.3499999046325684,"preClose":3.3499999046325684,"latestTime":"20250701 04:00 EDT","volume":0,"amount":0,"timestamp":1751356800000},"impliedVol":1.352,"impliedVolPercentile":0.2851},{"symbol":"WYHG","nameCN":"荣业食品","changeRate":0.284483,"change":0.33,"latestPrice":1.49,"close":1.49,"volume":2637640,"market":"US","high":1.68,"low":1.17,"preClose":1.16,"open":1.26,"turnoverRate":0.101282,"peRate":7.517887,"amplitude":0.439655,"marketValue":74993082.72,"askSize":400,"bidSize":17864,"askPrice":1.5,"bidPrice":1.47,"week52High":12,"week52Low":1.1,"changeRate5Day":0.262712,"changeRate20Day":-0.138728,"changeRate60Day":-0.835722,"changeRateWTD":0.284483,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":-0.751667,"amount":3930805.559168,"eps":0.198194,"lyrEps":0.233514,"lyrPeRate":6.380774,"pbRate":0.00032,"volumeRatio":37.702116,"committee":0.956198,"roa":0.05086,"roe":0.066709,"changeRate5Min":0.020548,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":38803317.55,"shortable":0,"shares":50330928,"floatShares":26042495,"hourTrading":{"tag":"盘前","latestPrice":1.48,"preClose":1.49,"latestTime":"08:23 EDT","volume":33017,"amount":46611.333736,"timestamp":1751372582559},"preHourTrading":{"tag":"盘前","latestPrice":1.48,"preClose":1.49,"latestTime":"08:23 EDT","volume":33017,"amount":46611.333736,"timestamp":1751372582559},"postHourTrading":{"tag":"盘后","latestPrice":1.5,"preClose":1.49,"latestTime":"19:58 EDT","volume":46493,"amount":65938.116,"timestamp":1751327912843},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"PLUG","nameCN":"普拉格能源","changeRate":0.284483,"change":0.33,"latestPrice":1.49,"close":1.49,"volume":250792363,"market":"US","high":1.57,"low":1.235,"preClose":1.16,"open":1.3,"turnoverRate":0.247086,"peRate":0,"amplitude":0.288793,"marketValue":1708373444.91,"askSize":1500,"bidSize":13975,"askPrice":1.49,"bidPrice":1.48,"week52High":3.34,"week52Low":0.69,"changeRate5Day":0.366972,"changeRate20Day":0.688003,"changeRate60Day":0.128788,"changeRateWTD":0.284483,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":-0.300469,"amount":355702464.029748,"eps":-2.32895,"lyrEps":-2.681064,"lyrPeRate":0,"pbRate":0.919865,"volumeRatio":3.587465,"committee":0.806139,"roa":-0.151264,"roe":-0.825219,"changeRate5Min":0.003367,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1512350000,"shortable":3,"shares":1146559359,"floatShares":1015000000,"hourTrading":{"tag":"盘前","latestPrice":1.48,"preClose":1.49,"latestTime":"08:23 EDT","volume":2018530,"amount":3033980.987038,"timestamp":1751372608018},"preHourTrading":{"tag":"盘前","latestPrice":1.48,"preClose":1.49,"latestTime":"08:23 EDT","volume":2018530,"amount":3033980.987038,"timestamp":1751372608018},"postHourTrading":{"tag":"盘后","latestPrice":1.49,"preClose":1.49,"latestTime":"19:59 EDT","volume":3044080,"amount":4536246.2227,"timestamp":1751327993791},"overnightTrading":{"tag":"夜盘","latestPrice":1.5499999523162842,"preClose":1.4900000095367432,"latestTime":"20250701 04:00 EDT","volume":81493,"amount":123622,"timestamp":1751356801957},"impliedVol":1.6178,"impliedVolPercentile":0.8434},{"symbol":"SYTA","nameCN":"Siyata Mobile Inc.","changeRate":0.281385,"change":0.65,"latestPrice":2.96,"close":2.96,"volume":10683488,"market":"US","high":3.2,"low":2.25,"preClose":2.31,"open":2.35,"turnoverRate":1.20131,"peRate":0,"amplitude":0.411255,"marketValue":26323872,"askSize":100,"bidSize":100,"askPrice":3.01,"bidPrice":2.98,"week52High":162.9,"week52Low":0.93,"changeRate5Day":0.494949,"changeRate20Day":-0.227154,"changeRate60Day":0.238494,"changeRateWTD":0.281385,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":-0.513158,"amount":29943954.617897,"eps":-154.658371,"lyrEps":-154.658371,"lyrPeRate":0,"pbRate":4.323251,"volumeRatio":4.404208,"committee":0,"roa":-0.732059,"roe":-4.004583,"changeRate5Min":0.011966,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":26323872,"shortable":0,"shares":8893200,"floatShares":8893200,"hourTrading":{"tag":"盘前","latestPrice":2.98,"preClose":2.96,"latestTime":"08:22 EDT","volume":500082,"amount":1633879.01222,"timestamp":1751372569139},"preHourTrading":{"tag":"盘前","latestPrice":2.98,"preClose":2.96,"latestTime":"08:22 EDT","volume":500082,"amount":1633879.01222,"timestamp":1751372569139},"postHourTrading":{"tag":"盘后","latestPrice":3.05,"preClose":2.96,"latestTime":"19:59 EDT","volume":426805,"amount":1293363.338,"timestamp":1751327989739},"overnightTrading":{"tag":"夜盘","latestPrice":3.190000057220459,"preClose":2.9600000381469727,"latestTime":"20250701 04:00 EDT","volume":9444,"amount":29219,"timestamp":1751356801955},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"DFDV","nameCN":"DeFi Dev","changeRate":0.274673,"change":4.62,"latestPrice":21.44,"close":21.44,"volume":2371077,"market":"US","high":22.8799,"low":17.01,"preClose":16.82,"open":18,"turnoverRate":0.32641,"peRate":0,"amplitude":0.348983,"marketValue":316042301.76,"askSize":1,"bidSize":250,"askPrice":22.5,"bidPrice":20.26,"week52High":53.88,"week52Low":0.4809,"changeRate5Day":-0.135832,"changeRate20Day":0.224443,"changeRate60Day":29.628571,"changeRateWTD":0.274673,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":29.911188,"amount":48582236.569685,"eps":-0.279232,"lyrEps":-0.279232,"lyrPeRate":0,"pbRate":110.978092,"volumeRatio":1.149127,"committee":0.992032,"roa":-0.369173,"roe":-0.650607,"changeRate5Min":0.006337,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":155742304,"shortable":0,"shares":14740779,"floatShares":7264100,"hourTrading":{"tag":"盘前","latestPrice":20.5,"preClose":21.44,"latestTime":"08:21 EDT","volume":12915,"amount":277498.79325,"timestamp":1751372479859},"preHourTrading":{"tag":"盘前","latestPrice":20.5,"preClose":21.44,"latestTime":"08:21 EDT","volume":12915,"amount":277498.79325,"timestamp":1751372479859},"postHourTrading":{"tag":"盘后","latestPrice":22.4,"preClose":21.44,"latestTime":"19:59 EDT","volume":45336,"amount":968936.8581,"timestamp":1751327998145},"overnightTrading":{"tag":"夜盘","latestPrice":22,"preClose":21.440000534057617,"latestTime":"20250701 04:00 EDT","volume":3892,"amount":87779,"timestamp":1751356801943},"impliedVol":1.9203,"impliedVolPercentile":0.8571},{"symbol":"BZAI","nameCN":"BLAIZE HOLDINGS INC","changeRate":0.268085,"change":0.63,"latestPrice":2.98,"close":2.98,"volume":1746636,"market":"US","high":3,"low":2.53,"preClose":2.35,"open":2.63,"turnoverRate":0.037549,"peRate":0,"amplitude":0.2,"marketValue":303018069.68,"askSize":100,"bidSize":100,"askPrice":3.18,"bidPrice":2.89,"week52High":29.61,"week52Low":1.7,"changeRate5Day":0.236515,"changeRate20Day":0.482587,"changeRate60Day":0.354545,"changeRateWTD":0.268085,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":-0.801333,"amount":5078805.208506,"eps":-5.193583,"lyrEps":-3.501638,"lyrPeRate":0,"pbRate":18.133936,"volumeRatio":4.935874,"committee":0,"roa":-0.770199,"roe":0,"changeRate5Min":-0.000134,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":138619009.08,"shortable":3,"shares":101683916,"floatShares":46516446,"hourTrading":{"tag":"盘前","latestPrice":3.17,"preClose":2.98,"latestTime":"08:21 EDT","volume":104031,"amount":339451.644551,"timestamp":1751372513532},"preHourTrading":{"tag":"盘前","latestPrice":3.17,"preClose":2.98,"latestTime":"08:21 EDT","volume":104031,"amount":339451.644551,"timestamp":1751372513532},"postHourTrading":{"tag":"盘后","latestPrice":3.05,"preClose":2.98,"latestTime":"19:59 EDT","volume":20349,"amount":62026.5945,"timestamp":1751327966334},"impliedVol":1.7699,"impliedVolPercentile":0.3256},{"symbol":"LIXT","nameCN":"Lixte Biotechnology Holdings Inc.","changeRate":0.266443,"change":0.1904,"latestPrice":0.905,"close":0.905,"volume":236133,"market":"US","high":0.91,"low":0.677,"preClose":0.7146,"open":0.7,"turnoverRate":0.090939,"peRate":0,"amplitude":0.326057,"marketValue":2495076.855,"askSize":593,"bidSize":230,"askPrice":1.1,"bidPrice":1,"week52High":3,"week52Low":0.64,"changeRate5Day":0.14906,"changeRate20Day":-0.226496,"changeRate60Day":-0.258197,"changeRateWTD":0.266443,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":-0.554121,"amount":191275.457531,"eps":-1.442264,"lyrEps":-1.594265,"lyrPeRate":0,"pbRate":-1.065876,"volumeRatio":1.879387,"committee":-0.441069,"roa":-0.811427,"roe":-1.551371,"changeRate5Min":-0.005495,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2349938.385,"shortable":0,"shares":2756991,"floatShares":2596617,"hourTrading":{"tag":"盘前","latestPrice":1,"preClose":0.9033,"latestTime":"08:17 EDT","volume":4942,"amount":4809.199564,"timestamp":1751372279977},"preHourTrading":{"tag":"盘前","latestPrice":1,"preClose":0.9033,"latestTime":"08:17 EDT","volume":4942,"amount":4809.199564,"timestamp":1751372279977},"postHourTrading":{"tag":"盘后","latestPrice":0.9033,"preClose":0.905,"latestTime":"19:11 EDT","volume":898,"amount":788.5751,"timestamp":1751325117649},"overnightTrading":{"tag":"夜盘","latestPrice":0.9049999713897705,"preClose":0.9049999713897705,"latestTime":"20250701 04:00 EDT","volume":0,"amount":0,"timestamp":1751356800000},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"RAYA","nameCN":"雷亚电子","changeRate":0.262626,"change":0.52,"latestPrice":2.5,"close":2.5,"volume":675827,"market":"US","high":2.61,"low":1.94,"preClose":1.98,"open":2.01,"turnoverRate":0.02035,"peRate":0,"amplitude":0.338384,"marketValue":112582250,"askSize":195,"bidSize":100,"askPrice":2.5,"bidPrice":2.25,"week52High":2.61,"week52Low":0.5633,"changeRate5Day":0.141553,"changeRate20Day":0.77305,"changeRate60Day":1.045492,"changeRateWTD":0.262626,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.838235,"amount":1620782.353403,"eps":-0.0447,"lyrEps":-0.0447,"lyrPeRate":0,"pbRate":4.234686,"volumeRatio":66.098136,"committee":-0.322034,"roa":-0.022337,"roe":-0.047703,"changeRate5Min":-0.027237,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":83023500,"shortable":3,"shares":45032900,"floatShares":33209400,"hourTrading":{"tag":"盘前","latestPrice":2.49,"preClose":2.56,"latestTime":"08:13 EDT","volume":6931,"amount":17371.740573,"timestamp":1751371998684},"preHourTrading":{"tag":"盘前","latestPrice":2.49,"preClose":2.56,"latestTime":"08:13 EDT","volume":6931,"amount":17371.740573,"timestamp":1751371998684},"postHourTrading":{"tag":"盘后","latestPrice":2.6,"preClose":2.5,"latestTime":"19:58 EDT","volume":11389,"amount":28590.25,"timestamp":1751327930796},"overnightTrading":{"tag":"夜盘","latestPrice":2.5,"preClose":2.5,"latestTime":"20250701 04:00 EDT","volume":0,"amount":0,"timestamp":1751356800000},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"FATN","nameCN":"FatPipe Inc.","changeRate":0.261538,"change":2.04,"latestPrice":9.84,"close":9.84,"volume":149606,"market":"US","high":10.9,"low":7.6225,"preClose":7.8,"open":7.6225,"turnoverRate":0.024835,"peRate":26.835388,"amplitude":0.420192,"marketValue":135025621.44,"askSize":5,"bidSize":8,"askPrice":10.16,"bidPrice":10.02,"week52High":23.27,"week52Low":5.6,"changeRate5Day":0.239295,"changeRate20Day":0.100671,"changeRate60Day":0.711304,"changeRateWTD":0.261538,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.711304,"amount":1376775.661312,"eps":0.36668,"lyrEps":0.350758,"lyrPeRate":28.05353,"pbRate":8.108878,"volumeRatio":6.598828,"committee":0.230769,"roa":0,"roe":0,"changeRate5Min":-0.014028,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":59275028.4,"shortable":3,"shares":13722116,"floatShares":6023885,"hourTrading":{"tag":"盘前","latestPrice":10.15,"preClose":9.84,"latestTime":"08:19 EDT","volume":710,"amount":7084.37929,"timestamp":1751372392011},"preHourTrading":{"tag":"盘前","latestPrice":10.15,"preClose":9.84,"latestTime":"08:19 EDT","volume":710,"amount":7084.37929,"timestamp":1751372392011},"postHourTrading":{"tag":"盘后","latestPrice":10.32,"preClose":9.84,"latestTime":"19:59 EDT","volume":2482,"amount":25491.6678,"timestamp":1751327977421},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"HOOX","nameCN":"Defiance Daily Target 2X Long HOOD ETF","changeRate":0.258532,"change":18.03,"latestPrice":87.77,"close":87.77,"volume":175768,"market":"US","high":88.44,"low":74.42,"preClose":69.74,"open":74.96,"turnoverRate":0,"peRate":0,"amplitude":0.201032,"marketValue":0,"askSize":430,"bidSize":630,"askPrice":90.93,"bidPrice":90.55,"week52High":88.44,"week52Low":10.22,"changeRate5Day":0.4816,"changeRate20Day":0.924359,"changeRate60Day":3.000456,"changeRateWTD":0.258532,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":3.159716,"amount":14449014.125854,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":2.1558,"committee":0.188679,"roa":0,"roe":0,"changeRate5Min":0.005269,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":0,"shortable":3,"shares":0,"floatShares":0,"hourTrading":{"tag":"盘前","latestPrice":90.56,"preClose":87.77,"latestTime":"08:22 EDT","volume":12027,"amount":1121446.06908,"timestamp":1751372575880},"preHourTrading":{"tag":"盘前","latestPrice":90.56,"preClose":87.77,"latestTime":"08:22 EDT","volume":12027,"amount":1121446.06908,"timestamp":1751372575880},"postHourTrading":{"tag":"盘后","latestPrice":93.9,"preClose":87.77,"latestTime":"19:57 EDT","volume":9598,"amount":868370.5387,"timestamp":1751327850844},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"PHOE","nameCN":"Phoenix Asia Holdings Ltd.","changeRate":0.258065,"change":1.84,"latestPrice":8.97,"close":8.97,"volume":19985,"market":"US","high":9.63,"low":7.22,"preClose":7.13,"open":7.22,"turnoverRate":0.003634,"peRate":118.760757,"amplitude":0.338008,"marketValue":193752000,"askSize":200,"bidSize":100,"askPrice":14.35,"bidPrice":7.5,"week52High":13.29,"week52Low":2.3076,"changeRate5Day":-0.055789,"changeRate20Day":1.533898,"changeRate60Day":1.2425,"changeRateWTD":0.258065,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":1.2425,"amount":174160.510826,"eps":0.07553,"lyrEps":0.065626,"lyrPeRate":136.683631,"pbRate":71.361223,"volumeRatio":0.183322,"committee":-0.333333,"roa":0,"roe":0,"changeRate5Min":0.019318,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":49334991.03,"shortable":3,"shares":21600000,"floatShares":5499999,"postHourTrading":{"tag":"盘后","latestPrice":8.97,"preClose":8.97,"latestTime":"17:56 EDT","volume":62,"amount":546.62,"timestamp":1751320610084},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"ROBN","nameCN":"T-REX 2X Long HOOD Daily Target ETF","changeRate":0.254075,"change":10.6,"latestPrice":52.32,"close":52.32,"volume":3550252,"market":"US","high":52.87,"low":44.19,"preClose":41.72,"open":44.2,"turnoverRate":0,"peRate":0,"amplitude":0.208054,"marketValue":0,"askSize":180,"bidSize":180,"askPrice":54.3,"bidPrice":54.13,"week52High":52.87,"week52Low":6.05,"changeRate5Day":0.484677,"changeRate20Day":0.922116,"changeRate60Day":2.975684,"changeRateWTD":0.254075,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":1.090292,"amount":171871951.323166,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":2.468616,"committee":0,"roa":0,"roe":0,"changeRate5Min":0.000381,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":0,"shortable":3,"shares":0,"floatShares":0,"hourTrading":{"tag":"盘前","latestPrice":54.1503,"preClose":52.32,"latestTime":"08:23 EDT","volume":54746,"amount":3022130.02523,"timestamp":1751372601803},"preHourTrading":{"tag":"盘前","latestPrice":54.1503,"preClose":52.32,"latestTime":"08:23 EDT","volume":54746,"amount":3022130.02523,"timestamp":1751372601803},"postHourTrading":{"tag":"盘后","latestPrice":55.5,"preClose":52.32,"latestTime":"19:59 EDT","volume":195044,"amount":10698854.2218,"timestamp":1751327996411},"overnightTrading":{"tag":"夜盘","latestPrice":54.9900016784668,"preClose":52.31999969482422,"latestTime":"20250701 04:00 EDT","volume":85596,"amount":4792282,"timestamp":1751356801951},"impliedVol":1.3289,"impliedVolPercentile":0.4316},{"symbol":"HOOG","nameCN":"Leverage Shares 2X Long HOOD Daily ETF","changeRate":0.25169,"change":11.17,"latestPrice":55.55,"close":55.55,"volume":485520,"market":"US","high":56.15,"low":46.9401,"preClose":44.38,"open":47.18,"turnoverRate":0.907514,"peRate":0,"amplitude":0.207524,"marketValue":29719250,"askSize":880,"bidSize":680,"askPrice":57.78,"bidPrice":57.56,"week52High":56.15,"week52Low":6.88,"changeRate5Day":0.4688,"changeRate20Day":0.916839,"changeRate60Day":2.95957,"changeRateWTD":0.25169,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":2.857585,"amount":25183127.325439,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":2.565851,"committee":-0.128205,"roa":0,"roe":0,"changeRate5Min":0.000901,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":29719250,"shortable":3,"shares":535000,"floatShares":535000,"hourTrading":{"tag":"盘前","latestPrice":57.77,"preClose":55.55,"latestTime":"08:22 EDT","volume":9080,"amount":535132.09724,"timestamp":1751372568227},"preHourTrading":{"tag":"盘前","latestPrice":57.77,"preClose":55.55,"latestTime":"08:22 EDT","volume":9080,"amount":535132.09724,"timestamp":1751372568227},"postHourTrading":{"tag":"盘后","latestPrice":59.11,"preClose":55.55,"latestTime":"19:59 EDT","volume":44893,"amount":2622230.7638,"timestamp":1751327982823},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"ALOT","nameCN":"AstroNova","changeRate":0.246237,"change":2.29,"latestPrice":11.59,"close":11.59,"volume":114714,"market":"US","high":11.96,"low":9.21,"preClose":9.3,"open":9.21,"turnoverRate":0.019885,"peRate":0,"amplitude":0.295699,"marketValue":88040363.65,"askSize":1,"bidSize":6,"askPrice":12.3,"bidPrice":8.35,"week52High":17.24,"week52Low":7.53,"changeRate5Day":0.279249,"changeRate20Day":0.25162,"changeRate60Day":0.296421,"changeRateWTD":0.246237,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":-0.034971,"amount":1255101.188221,"eps":-2.129789,"lyrEps":-1.929551,"lyrPeRate":0,"pbRate":1.150088,"volumeRatio":10.121943,"committee":0.714286,"roa":0.02729,"roe":-0.191299,"changeRate5Min":0.011785,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":66860148.61,"shortable":3,"shares":7596235,"floatShares":5768779,"hourTrading":{"tag":"盘前","latestPrice":11.02,"preClose":11.59,"latestTime":"08:00 EDT","volume":6,"amount":69.06,"timestamp":1751371200813},"preHourTrading":{"tag":"盘前","latestPrice":11.02,"preClose":11.59,"latestTime":"08:00 EDT","volume":6,"amount":69.06,"timestamp":1751371200813},"postHourTrading":{"tag":"盘后","latestPrice":11.59,"preClose":11.59,"latestTime":"19:39 EDT","volume":170,"amount":1911.66,"timestamp":1751326786803},"overnightTrading":{"tag":"夜盘","latestPrice":11.59000015258789,"preClose":11.59000015258789,"latestTime":"20250701 04:00 EDT","volume":0,"amount":0,"timestamp":1751356800000},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"KNW","nameCN":"Know Labs, Inc.","changeRate":0.245283,"change":0.39,"latestPrice":1.98,"close":1.98,"volume":1790580,"market":"US","high":2.23,"low":1.64,"preClose":1.59,"open":1.64,"turnoverRate":0.267598,"peRate":0,"amplitude":0.371069,"marketValue":14845937.04,"askSize":3,"bidSize":361,"askPrice":2.07,"bidPrice":2,"week52High":9.47,"week52Low":0.33,"changeRate5Day":-0.263941,"changeRate20Day":2.998384,"changeRate60Day":2.357639,"changeRateWTD":0.245283,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":1.275339,"amount":3582342.960792,"eps":-6.376948,"lyrEps":-7.851974,"lyrPeRate":0,"pbRate":-2.522094,"volumeRatio":1.512486,"committee":0.983516,"roa":-2.558271,"roe":-20.887388,"changeRate5Min":-0.01737,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":13248774,"shortable":0,"shares":7497948,"floatShares":6691300,"hourTrading":{"tag":"盘前","latestPrice":2.0501,"preClose":1.98,"latestTime":"08:21 EDT","volume":10422,"amount":20995.572357,"timestamp":1751372510729},"preHourTrading":{"tag":"盘前","latestPrice":2.0501,"preClose":1.98,"latestTime":"08:21 EDT","volume":10422,"amount":20995.572357,"timestamp":1751372510729},"postHourTrading":{"tag":"盘后","latestPrice":2.01,"preClose":1.98,"latestTime":"19:59 EDT","volume":40492,"amount":80943.6463,"timestamp":1751327992034},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"BAER","nameCN":"Bridger Aerospace","changeRate":0.245161,"change":0.38,"latestPrice":1.93,"close":1.93,"volume":476328,"market":"US","high":1.93,"low":1.57,"preClose":1.55,"open":1.57,"turnoverRate":0.013231,"peRate":0,"amplitude":0.232258,"marketValue":105614706.78,"askSize":1986,"bidSize":100,"askPrice":1.93,"bidPrice":1.7,"week52High":4.435,"week52Low":1.022,"changeRate5Day":0.191358,"changeRate20Day":0.169697,"changeRate60Day":0.738739,"changeRateWTD":0.245161,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":-0.093897,"amount":858514.050582,"eps":-0.705637,"lyrEps":-0.809619,"lyrPeRate":0,"pbRate":-0.304043,"volumeRatio":1.593653,"committee":-0.904123,"roa":0.026219,"roe":-0.425956,"changeRate5Min":0.01847,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":69479542.59,"shortable":3,"shares":54722646,"floatShares":35999763,"hourTrading":{"tag":"盘前","latestPrice":1.93,"preClose":1.93,"latestTime":"08:13 EDT","volume":3500,"amount":6579.5303,"timestamp":1751372006460},"preHourTrading":{"tag":"盘前","latestPrice":1.93,"preClose":1.93,"latestTime":"08:13 EDT","volume":3500,"amount":6579.5303,"timestamp":1751372006460},"postHourTrading":{"tag":"盘后","latestPrice":1.927,"preClose":1.93,"latestTime":"19:59 EDT","volume":5687,"amount":10627.5879,"timestamp":1751327950216},"overnightTrading":{"tag":"夜盘","latestPrice":1.850000023841858,"preClose":1.9299999475479126,"latestTime":"20250701 04:00 EDT","volume":3582,"amount":6664,"timestamp":1751356801902},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"PTLE","nameCN":"长安能源","changeRate":0.241722,"change":0.0584,"latestPrice":0.3,"close":0.3,"volume":3768150,"market":"US","high":0.3168,"low":0.247501,"preClose":0.2416,"open":0.279,"turnoverRate":0.143617,"peRate":0,"amplitude":0.286834,"marketValue":11246250,"askSize":100,"bidSize":100,"askPrice":0.276,"bidPrice":0.265,"week52High":15.78,"week52Low":0.17,"changeRate5Day":0.064585,"changeRate20Day":-0.787234,"changeRate60Day":-0.770992,"changeRateWTD":0.241722,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":-0.971264,"amount":1082932.647425,"eps":-0.43147,"lyrEps":-0.43147,"lyrPeRate":0,"pbRate":18.312073,"volumeRatio":0.573299,"committee":0,"roa":-0.251714,"roe":-5.067484,"changeRate5Min":0.003345,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7871250,"shortable":0,"shares":37487500,"floatShares":26237500,"hourTrading":{"tag":"盘前","latestPrice":0.2702,"preClose":0.3,"latestTime":"08:23 EDT","volume":67142,"amount":18542.187174,"timestamp":1751372591192},"preHourTrading":{"tag":"盘前","latestPrice":0.2702,"preClose":0.3,"latestTime":"08:23 EDT","volume":67142,"amount":18542.187174,"timestamp":1751372591192},"postHourTrading":{"tag":"盘后","latestPrice":0.2804,"preClose":0.3,"latestTime":"19:55 EDT","volume":81929,"amount":22163.660217,"timestamp":1751327748031},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"LMFA","nameCN":"LM Funding America, Inc","changeRate":0.238095,"change":0.55,"latestPrice":2.86,"close":2.86,"volume":388540,"market":"US","high":2.89,"low":2.35,"preClose":2.31,"open":2.35,"turnoverRate":0.088797,"peRate":0,"amplitude":0.233766,"marketValue":14681558.32,"askSize":6,"bidSize":0,"askPrice":3.2,"bidPrice":0,"week52High":5.35,"week52Low":1.022,"changeRate5Day":0.662791,"changeRate20Day":0.481865,"changeRate60Day":1.2,"changeRateWTD":0.238095,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.330233,"amount":1036531.892905,"eps":-6.155665,"lyrEps":-5.024921,"lyrPeRate":0,"pbRate":0.462656,"volumeRatio":1.963681,"committee":-1,"roa":-0.388923,"roe":-0.4561,"changeRate5Min":-0.003484,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12514250.32,"shortable":3,"shares":5133412,"floatShares":4375612,"hourTrading":{"tag":"盘前","latestPrice":2.8877,"preClose":2.85,"latestTime":"08:00 EDT","volume":237,"amount":683.785006,"timestamp":1751371205593},"preHourTrading":{"tag":"盘前","latestPrice":2.8877,"preClose":2.85,"latestTime":"08:00 EDT","volume":237,"amount":683.785006,"timestamp":1751371205593},"postHourTrading":{"tag":"盘后","latestPrice":2.84,"preClose":2.86,"latestTime":"19:45 EDT","volume":1493,"amount":4196.48,"timestamp":1751327124318},"overnightTrading":{"tag":"夜盘","latestPrice":2.859999895095825,"preClose":2.859999895095825,"latestTime":"20250701 04:00 EDT","volume":0,"amount":0,"timestamp":1751356800000},"impliedVol":0.0669,"impliedVolPercentile":0},{"symbol":"XRPT","nameCN":"2x XRP ETF","changeRate":0.223881,"change":2.4,"latestPrice":13.12,"close":13.12,"volume":142646,"market":"US","high":13.12,"low":11.531,"preClose":10.72,"open":11.73,"turnoverRate":0,"peRate":0,"amplitude":0.148228,"marketValue":0,"askSize":8000,"bidSize":8000,"askPrice":11.76,"bidPrice":11.62,"week52High":15.639,"week52Low":9.5698,"changeRate5Day":0.248335,"changeRate20Day":0.04856,"changeRate60Day":0,"changeRateWTD":0.223881,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":-0.151358,"amount":1735642.691021,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.226799,"committee":0,"roa":0,"roe":0,"changeRate5Min":0.017054,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":0,"shortable":3,"shares":0,"floatShares":0,"hourTrading":{"tag":"盘前","latestPrice":11.7781,"preClose":13.12,"latestTime":"08:15 EDT","volume":2869,"amount":33631.379115,"timestamp":1751372137906},"preHourTrading":{"tag":"盘前","latestPrice":11.7781,"preClose":13.12,"latestTime":"08:15 EDT","volume":2869,"amount":33631.379115,"timestamp":1751372137906},"postHourTrading":{"tag":"盘后","latestPrice":12.2,"preClose":13.12,"latestTime":"19:53 EDT","volume":12687,"amount":160089.8908,"timestamp":1751327597780},"impliedVol":1.2147,"impliedVolPercentile":1}]}}}