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

Reddit US RDDT	139.83	-7.43%	-11.22	2,199.67萬	32.21億	18.13%	261.72億	0.00%	0.00%	0.00%	-39.17%
MAX Auto Industry -3X Inverse Leveraged ETN US CARD	2.59	-7.47%	-0.21	1.44萬	3.84萬	7.86%	155.45萬	0.00%	0.00%	0.00%	-3.69%
TWO HARBORS INVESTMENT CORP US TWO	11.04	-7.54%	-0.90	338.13萬	3,815.99萬	9.72%	11.57億	0.00%	0.00%	0.00%	+5.14%
Local Bounti US LOCL	1.96	-7.55%	-0.16	6.83萬	13.78萬	9.81%	4,365.13萬	0.00%	0.00%	0.00%	-8.41%
OneMedNet US ONMD	0.7301	-7.58%	-0.0599	18.25萬	13.62萬	13.91%	3,734.98萬	0.00%	0.00%	0.00%	-33.63%
威瑞信 US VRSN	224.17	-7.60%	-18.45	234.23萬	5.14億	16.40%	207.81億	0.00%	0.00%	0.00%	-7.73%
1倍做空NVDA ETF-Direxion US NVDD	38.37	-7.68%	-3.19	42.92萬	1,667.77萬	7.07%	2,292.42萬	0.00%	0.00%	0.00%	+0.05%
UWM Holdings Corporation US UWMC	4.75	-7.77%	-0.40	2,546.85萬	1.23億	11.26%	75.97億	0.00%	0.00%	0.00%	+8.45%
ProShares兩倍做空MSCI日本ETF US EWV	20.60	-7.77%	-1.73	5.55萬	114.92萬	2.57%	555.93萬	0.00%	0.00%	0.00%	-18.69%
FINQ DOLLAR NEUTRAL US Large Cap AI-Managed Equity ETF US AINT	25.36	-7.78%	-2.14	4.02萬	103.26萬	2.00%	0.00	0.00%	0.00%	0.00%	0.00%
e家快服 US EJH	0.6280	-7.84%	-0.0534	27.45萬	16.82萬	25.37%	5,024.24萬	0.00%	0.00%	0.00%	-17.69%
新興市場ETF-Direxion三倍做空 US EDZ	26.69	-7.87%	-2.28	11.26萬	303.71萬	4.54%	2,360.57萬	0.00%	0.00%	0.00%	-25.11%
三倍做空富時中國ETF-Direxion US YANG	22.87	-7.89%	-1.96	109.92萬	2,567.49萬	3.44%	1.45億	0.00%	0.00%	0.00%	-9.03%
36氪 US KRKR	4.25	-8.01%	-0.37	1.03萬	4.58萬	11.04%	837.58萬	0.00%	0.00%	0.00%	-10.71%
ProShares UltraShort Technology US REW	11.37	-8.01%	-0.99	6.88萬	79.41萬	5.34%	484.92萬	0.00%	0.00%	0.00%	+3.27%
Mediaco Holding Inc. US MDIA	0.5510	-8.01%	-0.0480	4.35萬	2.46萬	7.18%	4,509.85萬	0.00%	0.00%	0.00%	-5.00%
創智環球 US CGTL	4.59	-8.20%	-0.41	14.51萬	66.56萬	19.80%	1.18億	0.00%	0.00%	0.00%	+285.71%
沃納企業公司 US WERN	34.76	-8.21%	-3.11	291.53萬	1.02億	8.28%	20.80億	0.00%	0.00%	0.00%	+15.83%
1倍做空AMD ETF-Direxion US AMDD	9.14	-8.33%	-0.83	1,591.04萬	1.47億	6.57%	1,073.95萬	0.00%	0.00%	0.00%	-2.87%
X3 Holdings Co Ltd. US XTKG	0.2750	-8.33%	-0.0250	1,452.35萬	414.91萬	16.47%	781.27萬	0.00%	0.00%	0.00%	-24.74%

1 ...592 593 594 595 596 ...601

{"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-web.itiger.com/hant/quote/us/all-stocks/top-gainers?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:\"desc\",delay:false,compare:\"changeRate\",,data:#changeRate:\"0~\",,,undefined,":{"totalPage":601,"list":[{"symbol":"RDDT","nameCN":"Reddit","changeRate":-0.07428,"change":-11.22,"latestPrice":139.83,"close":139.83,"volume":21996749,"market":"US","high":164.3999,"low":137.02,"preClose":151.05,"open":161.53,"turnoverRate":0.213561,"peRate":78.363926,"amplitude":0.181264,"marketValue":26172120510.51,"askSize":330,"bidSize":1,"askPrice":140.25,"bidPrice":140,"week52High":282.95,"week52Low":79.7499,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.22433,"changeRateMTD":-0.22433,"changeRateQTD":-0.3917,"changeRateYTD":-0.3917,"amount":3220552828.38208,"eps":1.784367,"lyrEps":-3.328989,"lyrPeRate":0,"pbRate":10.025086,"volumeRatio":2.929168,"committee":-0.993958,"roa":0.06513,"roe":0.152194,"changeRate5Min":0.00154,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":14402490000.000002,"shortable":3,"shares":187170997,"floatShares":103000000,"hourTrading":{"tag":"盘后","latestPrice":140.13,"preClose":139.83,"latestTime":"17:11 EST","volume":274038,"amount":38328141.26454,"timestamp":1770415901163,"change":0.29999999999998295,"changeRate":0.0021454623471356855},"preHourTrading":{"tag":"盘前","latestPrice":161.5,"preClose":151.05,"latestTime":"09:29 EST","volume":433491,"amount":71248580.76,"timestamp":1770388196178,"change":10.449999999999989,"changeRate":0.06918238993710683},"postHourTrading":{"tag":"盘后","latestPrice":140.13,"preClose":139.83,"latestTime":"17:11 EST","volume":274038,"amount":38328141.26454,"timestamp":1770415901163,"change":0.29999999999998295,"changeRate":0.0021454623471356855},"overnightTrading":{"tag":"夜盘","latestPrice":162.1999969482422,"preClose":151.0500030517578,"latestTime":"20260206 04:00 EST","volume":36692,"amount":5935276,"timestamp":1770368401979,"change":11.149993896484375,"changeRate":0.07381657511561777},"impliedVol":0.7886,"impliedVolPercentile":0.5578},{"symbol":"CARD","nameCN":"MAX Auto Industry -3X Inverse Leveraged ETN","changeRate":-0.074681,"change":-0.2091,"latestPrice":2.5908,"close":2.5908,"volume":14405,"market":"US","high":2.8,"low":2.58,"preClose":2.7999,"open":2.8,"turnoverRate":0.048017,"peRate":0,"amplitude":0.078574,"marketValue":1554480,"askSize":200,"bidSize":200,"askPrice":3.88,"bidPrice":1.3,"week52High":10.9,"week52Low":2.29,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.007356,"changeRateMTD":-0.007356,"changeRateQTD":-0.036877,"changeRateYTD":-0.036877,"amount":38352.043825,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.555457,"committee":0,"roa":0,"roe":0,"changeRate5Min":0.002244,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":777240,"shortable":3,"shares":600000,"floatShares":300000,"overnightTrading":{"tag":"夜盘","latestPrice":2.7999000549316406,"preClose":2.7999000549316406,"latestTime":"20260206 04:00 EST","volume":0,"amount":0,"timestamp":1770368400000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"TWO","nameCN":"TWO HARBORS INVESTMENT CORP","changeRate":-0.075377,"change":-0.9,"latestPrice":11.04,"close":11.04,"volume":3381306,"market":"US","high":12.07,"low":10.91,"preClose":11.94,"open":12.03,"turnoverRate":0.03273,"peRate":0,"amplitude":0.097152,"marketValue":1157061673.44,"askSize":1000,"bidSize":300,"askPrice":11.16,"bidPrice":10.8,"week52High":14.28,"week52Low":9.3,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.037489,"changeRateMTD":-0.037489,"changeRateQTD":0.051429,"changeRateYTD":0.051429,"amount":38159878.977591,"eps":-4.88,"lyrEps":-4.88,"lyrPeRate":0,"pbRate":0.975222,"volumeRatio":0.856759,"committee":-0.538462,"roa":-0.039395,"roe":-0.232352,"changeRate5Min":-0.00316,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5199,"divideRate":0.137672,"floatMarketCap":1140541527.84,"shortable":3,"shares":104806311,"floatShares":103309921,"hourTrading":{"tag":"盘后","latestPrice":11,"preClose":11.04,"latestTime":"17:09 EST","volume":27381,"amount":302319.480534,"timestamp":1770415773685,"change":-0.03999999999999915,"changeRate":-0.0036231884057970243},"preHourTrading":{"tag":"盘前","latestPrice":12.09,"preClose":11.94,"latestTime":"09:23 EST","volume":704,"amount":8484.700224,"timestamp":1770387801538,"change":0.15000000000000036,"changeRate":0.012562814070351789},"postHourTrading":{"tag":"盘后","latestPrice":11,"preClose":11.04,"latestTime":"17:09 EST","volume":27381,"amount":302319.480534,"timestamp":1770415773685,"change":-0.03999999999999915,"changeRate":-0.0036231884057970243},"overnightTrading":{"tag":"夜盘","latestPrice":12.020000457763672,"preClose":11.9399995803833,"latestTime":"20260206 04:00 EST","volume":100,"amount":1195,"timestamp":1770368401932,"change":0.0800008773803711,"changeRate":0.006700241222102529},"impliedVol":0.6348,"impliedVolPercentile":0.996},{"symbol":"LOCL","nameCN":"Local Bounti","changeRate":-0.075472,"change":-0.16,"latestPrice":1.96,"close":1.96,"volume":68259,"market":"US","high":2.168,"low":1.96,"preClose":2.12,"open":2.15,"turnoverRate":0.014708,"peRate":0,"amplitude":0.098113,"marketValue":43651320.72,"askSize":10,"bidSize":100,"askPrice":2.35,"bidPrice":1.7,"week52High":5.7479,"week52Low":1.89,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.066667,"changeRateMTD":-0.066667,"changeRateQTD":-0.084112,"changeRateYTD":-0.084112,"amount":137785.142834,"eps":-9.177775,"lyrEps":-14.138974,"lyrPeRate":0,"pbRate":-0.276031,"volumeRatio":10.068293,"committee":0.818182,"roa":-0.092035,"roe":-24.482769,"changeRate5Min":-0.018282,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9096209.08,"shortable":3,"shares":22271082,"floatShares":4640923,"hourTrading":{"tag":"盘后","latestPrice":2.15,"preClose":1.96,"latestTime":"17:03 EST","volume":1007,"amount":2144.94021,"timestamp":1770415425117,"change":0.18999999999999995,"changeRate":0.09693877551020405},"postHourTrading":{"tag":"盘后","latestPrice":2.15,"preClose":1.96,"latestTime":"17:03 EST","volume":1007,"amount":2144.94021,"timestamp":1770415425117,"change":0.18999999999999995,"changeRate":0.09693877551020405},"overnightTrading":{"tag":"夜盘","latestPrice":2.119999885559082,"preClose":2.119999885559082,"latestTime":"20260206 04:00 EST","volume":0,"amount":0,"timestamp":1770368400000,"change":0,"changeRate":0},"impliedVol":3.8543,"impliedVolPercentile":0},{"symbol":"ONMD","nameCN":"OneMedNet","changeRate":-0.075823,"change":-0.0599,"latestPrice":0.7301,"close":0.7301,"volume":182495,"market":"US","high":0.8199,"low":0.71,"preClose":0.79,"open":0.75,"turnoverRate":0.007129,"peRate":0,"amplitude":0.139114,"marketValue":37349776.0769,"askSize":101,"bidSize":200,"askPrice":0.77,"bidPrice":0.7,"week52High":4.22,"week52Low":0.3,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.044872,"changeRateMTD":-0.044872,"changeRateQTD":-0.336273,"changeRateYTD":-0.336273,"amount":136197.157371,"eps":-0.0825,"lyrEps":-0.360764,"lyrPeRate":0,"pbRate":-9.482045,"volumeRatio":0.911646,"committee":0.328904,"roa":-1.972556,"roe":0,"changeRate5Min":-0.010302,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":18689391.84,"shortable":3,"shares":51157069,"floatShares":25598400,"hourTrading":{"tag":"盘后","latestPrice":0.7474,"preClose":0.7301,"latestTime":"17:02 EST","volume":228,"amount":170.129998,"timestamp":1770415324309,"change":0.017299999999999982,"changeRate":0.023695384193946012},"preHourTrading":{"tag":"盘前","latestPrice":0.767,"preClose":0.79,"latestTime":"08:00 EST","volume":1650,"amount":1193.209875,"timestamp":1770382805376,"change":-0.02300000000000002,"changeRate":-0.029113924050632935},"postHourTrading":{"tag":"盘后","latestPrice":0.7474,"preClose":0.7301,"latestTime":"17:02 EST","volume":228,"amount":170.129998,"timestamp":1770415324309,"change":0.017299999999999982,"changeRate":0.023695384193946012},"overnightTrading":{"tag":"夜盘","latestPrice":0.7699999809265137,"preClose":0.7900000214576721,"latestTime":"20260206 04:00 EST","volume":199,"amount":150,"timestamp":1770368401451,"change":-0.020000040531158447,"changeRate":-0.025316506313829312},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"VRSN","nameCN":"威瑞信","changeRate":-0.076045,"change":-18.45,"latestPrice":224.17,"close":224.17,"volume":2342308,"market":"US","high":248.645,"low":208.8601,"preClose":242.62,"open":244.6,"turnoverRate":0.025321,"peRate":26.133587,"amplitude":0.16398,"marketValue":20780559000,"askSize":48,"bidSize":1,"askPrice":228.5,"bidPrice":220.53,"week52High":310.6,"week52Low":208.8601,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.082136,"changeRateMTD":-0.082136,"changeRateQTD":-0.0773,"changeRateYTD":-0.0773,"amount":514374782.58252,"eps":8.57785,"lyrEps":8.009174,"lyrPeRate":27.989153,"pbRate":-10.134386,"volumeRatio":2.283121,"committee":-0.959184,"roa":0.479812,"roe":-0.444566,"changeRate5Min":0.000982,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.31,"divideRate":0.010305,"floatMarketCap":20736935069.66,"shortable":3,"shares":92700000,"floatShares":92505398,"hourTrading":{"tag":"盘后","latestPrice":225,"preClose":224.17,"latestTime":"17:10 EST","volume":6545,"amount":1467185.3196,"timestamp":1770415828855,"change":0.8300000000000125,"changeRate":0.003702547174019773},"preHourTrading":{"tag":"盘前","latestPrice":245.15,"preClose":242.62,"latestTime":"09:28 EST","volume":96,"amount":23482.0896,"timestamp":1770388088470,"change":2.530000000000001,"changeRate":0.010427829527656422},"postHourTrading":{"tag":"盘后","latestPrice":225,"preClose":224.17,"latestTime":"17:10 EST","volume":6545,"amount":1467185.3196,"timestamp":1770415828855,"change":0.8300000000000125,"changeRate":0.003702547174019773},"overnightTrading":{"tag":"夜盘","latestPrice":242.6199951171875,"preClose":242.6199951171875,"latestTime":"20260206 04:00 EST","volume":0,"amount":0,"timestamp":1770368400000,"change":0,"changeRate":0},"impliedVol":0.3283,"impliedVolPercentile":0.8765},{"symbol":"NVDD","nameCN":"1倍做空NVDA ETF-Direxion","changeRate":-0.076756,"change":-3.19,"latestPrice":38.37,"close":38.37,"volume":429217,"market":"US","high":40.92,"low":37.98,"preClose":41.56,"open":40.55,"turnoverRate":0.718415,"peRate":0,"amplitude":0.070741,"marketValue":22924156.5,"askSize":440,"bidSize":500,"askPrice":38.45,"bidPrice":38.14,"week52High":89.85,"week52Low":34.1925,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.025387,"changeRateMTD":0.025387,"changeRateQTD":0.000522,"changeRateYTD":0.000522,"amount":16677656.957077,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.256439,"committee":0.06383,"roa":0,"roe":0,"changeRate5Min":0.004713,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6066,"divideRate":0.041871,"floatMarketCap":22924156.5,"shortable":3,"shares":597450,"floatShares":597450,"hourTrading":{"tag":"盘后","latestPrice":38.14,"preClose":38.37,"latestTime":"17:02 EST","volume":5267,"amount":201620.02262,"timestamp":1770415375857,"change":-0.22999999999999687,"changeRate":-0.005994266353922254},"preHourTrading":{"tag":"盘前","latestPrice":40.53,"preClose":41.56,"latestTime":"09:28 EST","volume":15681,"amount":641724.163356,"timestamp":1770388103123,"change":-1.0300000000000011,"changeRate":-0.024783445620789248},"postHourTrading":{"tag":"盘后","latestPrice":38.14,"preClose":38.37,"latestTime":"17:02 EST","volume":5267,"amount":201620.02262,"timestamp":1770415375857,"change":-0.22999999999999687,"changeRate":-0.005994266353922254},"overnightTrading":{"tag":"夜盘","latestPrice":41.36000061035156,"preClose":41.560001373291016,"latestTime":"20260206 04:00 EST","volume":855,"amount":35467,"timestamp":1770368401930,"change":-0.20000076293945312,"changeRate":-0.00481233773654266},"impliedVol":0.4298,"impliedVolPercentile":0.58},{"symbol":"UWMC","nameCN":"UWM Holdings Corporation","changeRate":-0.07767,"change":-0.4,"latestPrice":4.75,"close":4.75,"volume":25468488,"market":"US","high":5.26,"low":4.68,"preClose":5.15,"open":5.26,"turnoverRate":0.151598,"peRate":81.193806,"amplitude":0.112621,"marketValue":7596759307.75,"askSize":1783,"bidSize":5,"askPrice":4.79,"bidPrice":4.78,"week52High":7.14,"week52Low":3.795,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.032587,"changeRateMTD":-0.032587,"changeRateQTD":0.084475,"changeRateYTD":0.084475,"amount":123353491.890633,"eps":0.058502,"lyrEps":0.129329,"lyrPeRate":36.728035,"pbRate":42.75673,"volumeRatio":0.891277,"committee":-0.994407,"roa":0.025101,"roe":0.063781,"changeRate5Min":0.001054,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.4,"divideRate":0.084211,"floatMarketCap":798000000,"shortable":3,"shares":1599317749,"floatShares":168000000,"hourTrading":{"tag":"盘后","latestPrice":4.79,"preClose":4.75,"latestTime":"17:09 EST","volume":779631,"amount":3698127.023407,"timestamp":1770415757591,"change":0.040000000000000036,"changeRate":0.008421052631578954},"preHourTrading":{"tag":"盘前","latestPrice":5.22,"preClose":5.15,"latestTime":"09:12 EST","volume":1565,"amount":8115.284025,"timestamp":1770387127244,"change":0.0699999999999994,"changeRate":0.01359223300970862},"postHourTrading":{"tag":"盘后","latestPrice":4.79,"preClose":4.75,"latestTime":"17:09 EST","volume":779631,"amount":3698127.023407,"timestamp":1770415757591,"change":0.040000000000000036,"changeRate":0.008421052631578954},"overnightTrading":{"tag":"夜盘","latestPrice":5.139999866485596,"preClose":5.150000095367432,"latestTime":"20260206 04:00 EST","volume":292,"amount":1501,"timestamp":1770368401797,"change":-0.010000228881835938,"changeRate":-0.0019417919799324707},"impliedVol":0.8218,"impliedVolPercentile":0.9562},{"symbol":"EWV","nameCN":"ProShares兩倍做空MSCI日本ETF","changeRate":-0.07768,"change":-1.7346,"latestPrice":20.5954,"close":20.5954,"volume":55464,"market":"US","high":21.17,"low":20.595,"preClose":22.33,"open":21.17,"turnoverRate":0.205478,"peRate":0,"amplitude":0.02575,"marketValue":5559254.5358,"askSize":200,"bidSize":200,"askPrice":21.05,"bidPrice":20.08,"week52High":52.06,"week52Low":20.595,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.087488,"changeRateMTD":-0.087488,"changeRateQTD":-0.186852,"changeRateYTD":-0.186852,"amount":1149209.069824,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":2.967735,"committee":0,"roa":0,"roe":0,"changeRate5Min":-0.005053,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9192,"divideRate":0.044631,"floatMarketCap":5559254.5358,"shortable":3,"shares":269927,"floatShares":269927,"hourTrading":{"tag":"盘后","latestPrice":20.49,"preClose":20.5954,"latestTime":"16:33 EST","volume":1720,"amount":35344.1596,"timestamp":1770413638883,"change":-0.10540000000000305,"changeRate":-0.00511764763005346},"preHourTrading":{"tag":"盘前","latestPrice":21.44,"preClose":22.33,"latestTime":"07:07 EST","volume":25,"amount":536,"timestamp":1770379625140,"change":-0.889999999999997,"changeRate":-0.03985669502910869},"postHourTrading":{"tag":"盘后","latestPrice":20.49,"preClose":20.5954,"latestTime":"16:33 EST","volume":1720,"amount":35344.1596,"timestamp":1770413638883,"change":-0.10540000000000305,"changeRate":-0.00511764763005346},"impliedVol":0.4507,"impliedVolPercentile":0.9801},{"symbol":"AINT","nameCN":"FINQ DOLLAR NEUTRAL US Large Cap AI-Managed Equity ETF","changeRate":-0.077785,"change":-2.1391,"latestPrice":25.3609,"close":25.3609,"volume":40203,"market":"US","high":25.88,"low":25.33,"preClose":27.5,"open":25.72,"turnoverRate":0,"peRate":0,"amplitude":0.02,"marketValue":0,"askSize":200,"bidSize":200,"askPrice":37.81,"bidPrice":12.61,"week52High":25.88,"week52Low":25.33,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":1032616.257282,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0,"committee":0,"roa":0,"roe":0,"changeRate5Min":0.000825,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":0,"shortable":3,"shares":0,"floatShares":0,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"EJH","nameCN":"e家快服","changeRate":-0.078368,"change":-0.0534,"latestPrice":0.628,"close":0.628,"volume":274546,"market":"US","high":0.72,"low":0.5471,"preClose":0.6814,"open":0.7199,"turnoverRate":0.005524,"peRate":0,"amplitude":0.253742,"marketValue":50242449.2,"askSize":100,"bidSize":85,"askPrice":0.6837,"bidPrice":0.6297,"week52High":64,"week52Low":0.5471,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.223733,"changeRateMTD":-0.223733,"changeRateQTD":-0.176933,"changeRateYTD":-0.176933,"amount":168226.488833,"eps":-0.812944,"lyrEps":-0.812944,"lyrPeRate":0,"pbRate":0.188956,"volumeRatio":2.881756,"committee":-0.081081,"roa":-0.022627,"roe":-0.027427,"changeRate5Min":-0.000159,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":31209402,"shortable":3,"shares":80003900,"floatShares":49696500,"hourTrading":{"tag":"盘后","latestPrice":0.6299,"preClose":0.628,"latestTime":"16:54 EST","volume":5583,"amount":3510.191215,"timestamp":1770414857277,"change":0.0019000000000000128,"changeRate":0.0030254777070063896},"preHourTrading":{"tag":"盘前","latestPrice":0.705,"preClose":0.6814,"latestTime":"09:05 EST","volume":21773,"amount":15051.787249,"timestamp":1770386751523,"change":0.023599999999999954,"changeRate":0.034634575873202164},"postHourTrading":{"tag":"盘后","latestPrice":0.6299,"preClose":0.628,"latestTime":"16:54 EST","volume":5583,"amount":3510.191215,"timestamp":1770414857277,"change":0.0019000000000000128,"changeRate":0.0030254777070063896},"overnightTrading":{"tag":"夜盘","latestPrice":0.6973999738693237,"preClose":0.6814000010490417,"latestTime":"20260206 04:00 EST","volume":2608,"amount":1821,"timestamp":1770368401668,"change":0.015999972820281982,"changeRate":0.02348102846441063},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"EDZ","nameCN":"新興市場ETF-Direxion三倍做空","changeRate":-0.078702,"change":-2.28,"latestPrice":26.69,"close":26.69,"volume":112593,"market":"US","high":28,"low":26.685,"preClose":28.97,"open":28,"turnoverRate":0.127304,"peRate":0,"amplitude":0.045392,"marketValue":23605676.91,"askSize":55,"bidSize":200,"askPrice":27,"bidPrice":26.13,"week52High":115.9,"week52Low":25.725,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.049501,"changeRateMTD":-0.049501,"changeRateQTD":-0.251122,"changeRateYTD":-0.251122,"amount":3037061.352373,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.289817,"committee":0.568627,"roa":0,"roe":0,"changeRate5Min":-0.001496,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.3436,"divideRate":0.087808,"floatMarketCap":23605676.91,"shortable":3,"shares":884439,"floatShares":884439,"hourTrading":{"tag":"盘后","latestPrice":26.69,"preClose":26.69,"latestTime":"16:04 EST","volume":208,"amount":5550.519936,"timestamp":1770411861844,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":28.3,"preClose":28.97,"latestTime":"08:04 EST","volume":40,"amount":1132,"timestamp":1770383083480,"change":-0.6699999999999982,"changeRate":-0.023127373144632316},"postHourTrading":{"tag":"盘后","latestPrice":26.69,"preClose":26.69,"latestTime":"16:04 EST","volume":208,"amount":5550.519936,"timestamp":1770411861844,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":28.399999618530273,"preClose":28.969999313354492,"latestTime":"20260206 04:00 EST","volume":103,"amount":2925,"timestamp":1770368400054,"change":-0.5699996948242188,"changeRate":-0.01967551633877541},"impliedVol":0.4304,"impliedVolPercentile":0.548},{"symbol":"YANG","nameCN":"三倍做空富時中國ETF-Direxion","changeRate":-0.078937,"change":-1.96,"latestPrice":22.87,"close":22.87,"volume":1099216,"market":"US","high":23.72,"low":22.865,"preClose":24.83,"open":23.7,"turnoverRate":0.172834,"peRate":0,"amplitude":0.034434,"marketValue":145451759.19,"askSize":1600,"bidSize":1600,"askPrice":23.13,"bidPrice":22.9,"week52High":68.4,"week52Low":19.94,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.029253,"changeRateMTD":0.029253,"changeRateQTD":-0.090294,"changeRateYTD":-0.090294,"amount":25674885.38916,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.617749,"committee":0,"roa":0,"roe":0,"changeRate5Min":-0.004353,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0139,"divideRate":0.044333,"floatMarketCap":145451759.19,"shortable":3,"shares":6359937,"floatShares":6359937,"hourTrading":{"tag":"盘后","latestPrice":23.13,"preClose":22.87,"latestTime":"17:10 EST","volume":670,"amount":15396.89346,"timestamp":1770415847664,"change":0.259999999999998,"changeRate":0.01136860515959764},"preHourTrading":{"tag":"盘前","latestPrice":23.69,"preClose":24.83,"latestTime":"09:29 EST","volume":29103,"amount":703350.53589,"timestamp":1770388199108,"change":-1.139999999999997,"changeRate":-0.04591220298026569},"postHourTrading":{"tag":"盘后","latestPrice":23.13,"preClose":22.87,"latestTime":"17:10 EST","volume":670,"amount":15396.89346,"timestamp":1770415847664,"change":0.259999999999998,"changeRate":0.01136860515959764},"impliedVol":0.6947,"impliedVolPercentile":0.3984},{"symbol":"KRKR","nameCN":"36氪","changeRate":-0.080087,"change":-0.37,"latestPrice":4.25,"close":4.25,"volume":10251,"market":"US","high":4.76,"low":4.25,"preClose":4.62,"open":4.5,"turnoverRate":0.007823,"peRate":0,"amplitude":0.11039,"marketValue":8375781,"askSize":500,"bidSize":100,"askPrice":5.3,"bidPrice":3.89,"week52High":21.36,"week52Low":3.3,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.132653,"changeRateMTD":-0.132653,"changeRateQTD":-0.107143,"changeRateYTD":-0.107143,"amount":45846.564556,"eps":-3.154804,"lyrEps":-8.87705,"lyrPeRate":0,"pbRate":0.074084,"volumeRatio":0.90416,"committee":-0.666667,"roa":-0.024005,"roe":-0.355709,"changeRate5Min":-0.004684,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5569174.5,"shortable":3,"shares":1970772,"floatShares":1310394,"hourTrading":{"tag":"盘后","latestPrice":4.25,"preClose":4.25,"latestTime":"17:01 EST","volume":16,"amount":71.75,"timestamp":1770415288261,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":4.5,"preClose":4.42,"latestTime":"08:00 EST","volume":200,"amount":900,"timestamp":1770382810150,"change":0.08000000000000007,"changeRate":0.018099547511312233},"postHourTrading":{"tag":"盘后","latestPrice":4.25,"preClose":4.25,"latestTime":"17:01 EST","volume":16,"amount":71.75,"timestamp":1770415288261,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":4.619999885559082,"preClose":4.619999885559082,"latestTime":"20260206 04:00 EST","volume":1,"amount":5,"timestamp":1770368401557,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"REW","nameCN":"ProShares UltraShort Technology","changeRate":-0.080097,"change":-0.99,"latestPrice":11.37,"close":11.37,"volume":68759,"market":"US","high":11.95,"low":11.29,"preClose":12.36,"open":11.95,"turnoverRate":0.16509,"peRate":0,"amplitude":0.053398,"marketValue":4849236.78,"askSize":100,"bidSize":94,"askPrice":12.6,"bidPrice":10.75,"week52High":34.44,"week52Low":9.9888,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.033636,"changeRateMTD":0.033636,"changeRateQTD":0.032698,"changeRateYTD":0.032698,"amount":794055.643575,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.949694,"committee":-0.030928,"roa":0,"roe":0,"changeRate5Min":0.001762,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.7355,"divideRate":0.064688,"floatMarketCap":4735536.78,"shortable":3,"shares":426494,"floatShares":416494,"hourTrading":{"tag":"盘后","latestPrice":11.25,"preClose":11.37,"latestTime":"17:02 EST","volume":239,"amount":2732.989856,"timestamp":1770415379452,"change":-0.11999999999999922,"changeRate":-0.010554089709762465},"preHourTrading":{"tag":"盘前","latestPrice":11.88,"preClose":12.36,"latestTime":"08:14 EST","volume":515,"amount":6218.324755,"timestamp":1770383678185,"change":-0.47999999999999865,"changeRate":-0.03883495145631057},"postHourTrading":{"tag":"盘后","latestPrice":11.25,"preClose":11.37,"latestTime":"17:02 EST","volume":239,"amount":2732.989856,"timestamp":1770415379452,"change":-0.11999999999999922,"changeRate":-0.010554089709762465},"overnightTrading":{"tag":"夜盘","latestPrice":11.989999771118164,"preClose":12.359999656677246,"latestTime":"20260206 04:00 EST","volume":179,"amount":2150,"timestamp":1770368400000,"change":-0.36999988555908203,"changeRate":-0.029935266653441765},"impliedVol":0.3665,"impliedVolPercentile":0.64},{"symbol":"MDIA","nameCN":"Mediaco Holding Inc.","changeRate":-0.080134,"change":-0.048,"latestPrice":0.551,"close":0.551,"volume":43454,"market":"US","high":0.581,"low":0.53801,"preClose":0.599,"open":0.581,"turnoverRate":0.001076,"peRate":0,"amplitude":0.07177,"marketValue":45098514.684,"askSize":1,"bidSize":50,"askPrice":0.58,"bidPrice":0.54,"week52High":1.6,"week52Low":0.53801,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":-0.176383,"changeRateMTD":-0.176383,"changeRateQTD":-0.05,"changeRateYTD":-0.05,"amount":24558.334705,"eps":-0.514749,"lyrEps":-0.08,"lyrPeRate":0,"pbRate":0.52042,"volumeRatio":0.848174,"committee":0.960784,"roa":-0.042284,"roe":-0.439132,"changeRate5Min":-0.024779,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":22258030.7,"shortable":3,"shares":81848484,"floatShares":40395700,"hourTrading":{"tag":"盘后","latestPrice":0.551,"preClose":0.551,"latestTime":"16:04 EST","volume":1007,"amount":554.857,"timestamp":1770411843140,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":0.551,"preClose":0.551,"latestTime":"16:04 EST","volume":1007,"amount":554.857,"timestamp":1770411843140,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":0.5989999771118164,"preClose":0.5989999771118164,"latestTime":"20260206 04:00 EST","volume":0,"amount":0,"timestamp":1770368400000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CGTL","nameCN":"創智環球","changeRate":-0.082,"change":-0.41,"latestPrice":4.59,"close":4.59,"volume":145083,"market":"US","high":5.11,"low":4.12,"preClose":5,"open":5.11,"turnoverRate":0.018367,"peRate":0,"amplitude":0.198,"marketValue":118077750,"askSize":200,"bidSize":300,"askPrice":5.35,"bidPrice":4.35,"week52High":6.52,"week52Low":0.4145,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.461783,"changeRateMTD":0.461783,"changeRateQTD":2.857143,"changeRateYTD":2.857143,"amount":665622.375851,"eps":-0.569999,"lyrEps":-0.567265,"lyrPeRate":0,"pbRate":6.546241,"volumeRatio":0.180431,"committee":0.2,"roa":-0.475324,"roe":-0.848934,"changeRate5Min":-0.016604,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":36256410,"shortable":3,"shares":25725000,"floatShares":7899000,"hourTrading":{"tag":"盘后","latestPrice":4.53,"preClose":4.59,"latestTime":"16:57 EST","volume":555,"amount":2540.87991,"timestamp":1770415055143,"change":-0.05999999999999961,"changeRate":-0.013071895424836517},"preHourTrading":{"tag":"盘前","latestPrice":5.05,"preClose":5,"latestTime":"09:12 EST","volume":1815,"amount":9214.725052,"timestamp":1770387141053,"change":0.04999999999999982,"changeRate":0.009999999999999964},"postHourTrading":{"tag":"盘后","latestPrice":4.53,"preClose":4.59,"latestTime":"16:57 EST","volume":555,"amount":2540.87991,"timestamp":1770415055143,"change":-0.05999999999999961,"changeRate":-0.013071895424836517},"overnightTrading":{"tag":"夜盘","latestPrice":4.940000057220459,"preClose":5,"latestTime":"20260206 04:00 EST","volume":45,"amount":224,"timestamp":1770368401939,"change":-0.059999942779541016,"changeRate":-0.011999988555908203},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"WERN","nameCN":"沃納企業公司","changeRate":-0.082123,"change":-3.11,"latestPrice":34.76,"close":34.76,"volume":2915290,"market":"US","high":36.315,"low":33.18,"preClose":37.87,"open":34.4,"turnoverRate":0.051119,"peRate":84.332087,"amplitude":0.082783,"marketValue":2079701818.92,"askSize":100,"bidSize":100,"askPrice":39.07,"bidPrice":34.75,"week52High":38.45,"week52Low":23.02,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.014891,"changeRateMTD":0.014891,"changeRateQTD":0.158281,"changeRateYTD":0.158281,"amount":102334881.811829,"eps":0.41218,"lyrEps":0.548166,"lyrPeRate":63.411448,"pbRate":1.490199,"volumeRatio":1.608745,"committee":0,"roa":0.010796,"roe":0.01638,"changeRate5Min":0.000144,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.56,"divideRate":0.01611,"floatMarketCap":1982334331.56,"shortable":3,"shares":59830317,"floatShares":57029181,"hourTrading":{"tag":"盘后","latestPrice":34.7798,"preClose":34.76,"latestTime":"16:29 EST","volume":12052,"amount":418906.260272,"timestamp":1770413345762,"change":0.019800000000003593,"changeRate":0.0005696202531646603},"preHourTrading":{"tag":"盘前","latestPrice":36.6,"preClose":37.87,"latestTime":"08:00 EST","volume":1,"amount":36.6,"timestamp":1770382810262,"change":-1.269999999999996,"changeRate":-0.03353578030102974},"postHourTrading":{"tag":"盘后","latestPrice":34.7798,"preClose":34.76,"latestTime":"16:29 EST","volume":12052,"amount":418906.260272,"timestamp":1770413345762,"change":0.019800000000003593,"changeRate":0.0005696202531646603},"overnightTrading":{"tag":"夜盘","latestPrice":37.869998931884766,"preClose":37.869998931884766,"latestTime":"20260206 04:00 EST","volume":0,"amount":0,"timestamp":1770368400000,"change":0,"changeRate":0},"impliedVol":0.5551,"impliedVolPercentile":0.9044},{"symbol":"AMDD","nameCN":"1倍做空AMD ETF-Direxion","changeRate":-0.08325,"change":-0.83,"latestPrice":9.14,"close":9.14,"volume":15910382,"market":"US","high":9.75,"low":9.095,"preClose":9.97,"open":9.73,"turnoverRate":13.540739,"peRate":0,"amplitude":0.065697,"marketValue":10739509.14,"askSize":1500,"bidSize":1500,"askPrice":9.18,"bidPrice":9.16,"week52High":34.74,"week52Low":7.44,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.093301,"changeRateMTD":0.093301,"changeRateQTD":-0.028693,"changeRateYTD":-0.028693,"amount":146998725.247673,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.295505,"committee":0,"roa":0,"roe":0,"changeRate5Min":0.003293,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.5192,"divideRate":0.056805,"floatMarketCap":10739509.14,"shortable":3,"shares":1175001,"floatShares":1175001,"hourTrading":{"tag":"盘后","latestPrice":9.1769,"preClose":9.14,"latestTime":"17:10 EST","volume":4588,"amount":42085.74694,"timestamp":1770415858360,"change":0.03689999999999927,"changeRate":0.004037199124726397},"preHourTrading":{"tag":"盘前","latestPrice":9.69,"preClose":9.97,"latestTime":"09:27 EST","volume":106859,"amount":1029923.177709,"timestamp":1770388027525,"change":-0.28000000000000114,"changeRate":-0.028084252758274936},"postHourTrading":{"tag":"盘后","latestPrice":9.1769,"preClose":9.14,"latestTime":"17:10 EST","volume":4588,"amount":42085.74694,"timestamp":1770415858360,"change":0.03689999999999927,"changeRate":0.004037199124726397},"overnightTrading":{"tag":"夜盘","latestPrice":9.930000305175781,"preClose":9.970000267028809,"latestTime":"20260206 04:00 EST","volume":15023,"amount":150611,"timestamp":1770368401969,"change":-0.039999961853027344,"changeRate":-0.004012032174693999},"impliedVol":0.4299,"impliedVolPercentile":0.0678},{"symbol":"XTKG","nameCN":"X3 Holdings Co Ltd.","changeRate":-0.083333,"change":-0.025,"latestPrice":0.275,"close":0.275,"volume":14523494,"market":"US","high":0.2994,"low":0.25,"preClose":0.3,"open":0.29,"turnoverRate":0.997461,"peRate":0,"amplitude":0.164667,"marketValue":7812693.35,"askSize":800,"bidSize":1,"askPrice":0.2808,"bidPrice":0.2616,"week52High":16.32,"week52Low":0.11,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0.294118,"changeRateMTD":0.294118,"changeRateQTD":-0.2474,"changeRateYTD":-0.2474,"amount":4149143.558443,"eps":-191.956177,"lyrEps":-203.946006,"lyrPeRate":0,"pbRate":0.183317,"volumeRatio":0.196149,"committee":-0.997503,"roa":-0.066373,"roe":-0.974473,"changeRate5Min":0.00622,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4004127.05,"shortable":0,"shares":28409794,"floatShares":14560462,"hourTrading":{"tag":"盘后","latestPrice":0.2724,"preClose":0.275,"latestTime":"17:11 EST","volume":195047,"amount":52453.964354,"timestamp":1770415888843,"change":-0.0026000000000000467,"changeRate":-0.009454545454545623},"preHourTrading":{"tag":"盘前","latestPrice":0.2983,"preClose":0.3,"latestTime":"09:29 EST","volume":960865,"amount":297034.503526,"timestamp":1770388198196,"change":-0.0016999999999999793,"changeRate":-0.005666666666666598},"postHourTrading":{"tag":"盘后","latestPrice":0.2724,"preClose":0.275,"latestTime":"17:11 EST","volume":195047,"amount":52453.964354,"timestamp":1770415888843,"change":-0.0026000000000000467,"changeRate":-0.009454545454545623},"impliedVol":0,"impliedVolPercentile":0}]}}}