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

北極星 US PII	56.39	+2.01%	+1.11	16.93萬	949.44萬	2.26%	31.97億	-2.68%	-14.56%	-17.89%	-10.85%
Cognyte Software Ltd. US CGNT	8.64	+2.01%	+0.17	20.78萬	178.52萬	4.02%	6.37億	+6.93%	-1.93%	+5.88%	-8.09%
Barnes & Noble Education, Inc US BNED	10.68	+2.01%	+0.21	3.64萬	38.91萬	1.87%	3.70億	-2.20%	-10.70%	-0.19%	+16.21%
iShares MSCI Finland ETF US EFNL	55.50	+2.00%	+1.09	2,340	13.00萬	0.46%	2.97億	+0.20%	+3.39%	+4.44%	+16.06%
Navient Corp US NAVI	9.94	+2.00%	+0.20	58.45萬	576.22萬	2.21%	9.34億	+8.58%	+7.41%	+24.50%	-23.58%
Cohen & Company Inc. US COHN	10.20	+2.00%	+0.20	6,976	7.09萬	2.90%	3,293.55萬	-6.59%	-13.78%	-15.42%	-56.72%
KraneShares Global Carbon Strategy ETF US KRBN	34.69	+2.00%	+0.68	7,618	26.30萬	1.21%	1.40億	-0.91%	+0.38%	+4.21%	-2.01%
Leverage Shares 2X Long World Stock Daily ETF US WLDU	17.35	+2.00%	+0.34	1,135	1.98萬	0.93%	286.29萬	+0.33%	-3.03%	+2.73%	+15.60%
美國黃金公司 US USAU	15.31	+2.00%	+0.30	6.92萬	106.02萬	2.17%	2.52億	+1.59%	-2.23%	+0.86%	-21.12%
INVESCO NASDAQ FUTURE GEN 200 ETF US QQQS	43.39	+2.00%	+0.85	1.56萬	67.68萬	0.56%	2,299.67萬	+1.66%	-4.41%	+3.24%	+27.25%
Jpmorgan Activebuilders Emerging Markets Equity ETF US JEMA	62.28	+2.00%	+1.22	14.66萬	912.76萬	0.43%	17.63億	+0.45%	+1.42%	-0.49%	+27.10%
GraniteShares Autocallable SMCI ETF US SCA	25.51	+2.00%	+0.50	232	5,921.81	0.00%	178.57萬	+2.82%	+4.07%	+15.74%	+0.71%
Geospace Technologies Corporation US GEOS	5.11	+2.00%	+0.10	7.51萬	38.48萬	4.21%	6,585.36萬	+0.39%	-7.59%	-26.26%	-69.78%
PHINIA INC US PHIN	62.37	+2.00%	+1.22	10.58萬	655.96萬	2.44%	22.85億	-5.51%	-14.92%	-22.54%	-0.51%
Invesco Alerian Galaxy Crypto Economy ETF US SATO	17.81	+1.99%	+0.35	1,276	2.27萬	0.00%	801.45萬	-1.18%	+9.38%	+0.42%	+0.37%
寶尊電商 US BZUN	2.82	+1.99%	+0.06	8.49萬	23.95萬	2.54%	1.63億	+2.74%	0.00%	+1.62%	+5.83%
Sonoma Pharmaceuticals, Inc. US SNOA	1.25	+1.99%	+0.02	4,390	5,526.78	2.44%	600.38萬	-4.24%	-7.76%	+10.04%	-65.54%
OppFi Inc. US OPFI	7.17	+1.99%	+0.14	16.80萬	120.64萬	1.97%	6.12億	-5.53%	-0.14%	-18.15%	-31.45%
DSS Inc US DSS	0.7580	+1.99%	+0.0148	2.06萬	1.52萬	5.10%	761.22萬	-2.33%	+41.42%	+24.00%	-18.30%
STRIVE EMERGING MARKETS EX-CHINA ETF US STXE	50.30	+1.99%	+0.98	2,252	11.33萬	0.16%	1.46億	-0.44%	+3.27%	-2.42%	+40.04%

1 ...124 125 126 127 128 ...648

{"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.0a0bd8dc.png","ogUrl":"https://www.etasphere.com/hant/quote/us/all-stocks/top-gainers?page=126"},"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:125,order:\"desc\",delay:false,compare:\"changeRate\",,data:#changeRate:\"0~\",,,undefined,":{"totalPage":648,"list":[{"symbol":"PII","nameCN":"北極星","changeRate":0.02008,"change":1.11,"latestPrice":56.39,"close":56.39,"volume":169263,"market":"US","high":56.5,"low":55.25,"preClose":55.28,"open":56.395,"turnoverRate":0.003182,"peRate":0,"amplitude":0.022612,"marketValue":3196786824.91,"askSize":1,"bidSize":28,"askPrice":56.5,"bidPrice":56.35,"week52High":77.9799,"week52Low":47.14,"changeRate5Day":-0.026752,"changeRate20Day":-0.145606,"changeRate60Day":-0.178946,"changeRateWTD":-0.036233,"changeRateMTD":-0.126278,"changeRateQTD":-0.176067,"changeRateYTD":-0.108458,"amount":9494387.849316,"eps":-4.576167,"lyrEps":-8.181019,"lyrPeRate":0,"pbRate":3.821622,"volumeRatio":0.486591,"committee":0.931034,"roa":0.026375,"roe":-0.255713,"changeRate5Min":-0.000177,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.7,"divideRate":0.047881,"floatMarketCap":2999979634.79,"shortable":3,"shares":56690669,"floatShares":53200561,"preHourTrading":{"tag":"盘前","latestPrice":57.34,"preClose":55.28,"latestTime":"09:28 EDT","volume":41,"amount":2348.880037,"timestamp":1789651681819,"change":2.0600000000000023,"changeRate":0.037264833574529706},"postHourTrading":{"tag":"盘后","latestPrice":55.28,"preClose":55.28,"latestTime":"19:30 EDT","volume":18238,"amount":1008202.7,"timestamp":1789601405584,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":56.220001220703125,"preClose":55.279998779296875,"latestTime":"20260917 04:00 EDT","volume":1,"amount":56,"timestamp":1789632002016,"change":0.94000244140625,"changeRate":0.017004386073870427},"impliedVol":0.4574,"impliedVolPercentile":0.1594},{"symbol":"CGNT","nameCN":"Cognyte Software Ltd.","changeRate":0.020071,"change":0.17,"latestPrice":8.64,"close":8.64,"volume":207767,"market":"US","high":8.7001,"low":8.36,"preClose":8.47,"open":8.47,"turnoverRate":0.003759,"peRate":0,"amplitude":0.040153,"marketValue":636819036.48,"askSize":1397,"bidSize":139,"askPrice":8.65,"bidPrice":8.64,"week52High":12.31,"week52Low":6.29,"changeRate5Day":0.069307,"changeRate20Day":-0.019296,"changeRate60Day":0.058824,"changeRateWTD":0.077307,"changeRateMTD":-0.024831,"changeRateQTD":-0.015945,"changeRateYTD":-0.080851,"amount":1785163.192467,"eps":-0.008769,"lyrEps":-0.00875,"lyrPeRate":0,"pbRate":3.260038,"volumeRatio":0.722337,"committee":-0.81901,"roa":0.02192,"roe":0.02181,"changeRate5Min":-0.002885,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":477563904,"shortable":3,"shares":73705907,"floatShares":55273600,"preHourTrading":{"tag":"盘前","latestPrice":8.5822,"preClose":8.47,"latestTime":"09:22 EDT","volume":154,"amount":1314.136054,"timestamp":1789651367921,"change":0.11219999999999963,"changeRate":0.013246753246753203},"postHourTrading":{"tag":"盘后","latestPrice":8.37,"preClose":8.47,"latestTime":"19:30 EDT","volume":17323,"amount":146715.22,"timestamp":1789601405345,"change":-0.10000000000000142,"changeRate":-0.011806375442739245},"overnightTrading":{"tag":"夜盘","latestPrice":8.470000267028809,"preClose":8.470000267028809,"latestTime":"20260917 04:00 EDT","volume":0,"amount":0,"timestamp":1789632000000,"change":0,"changeRate":0},"impliedVol":0.137,"impliedVolPercentile":0.0159},{"symbol":"BNED","nameCN":"Barnes & Noble Education, Inc","changeRate":0.020057,"change":0.21,"latestPrice":10.68,"close":10.68,"volume":36438,"market":"US","high":10.7313,"low":10.535,"preClose":10.47,"open":10.66,"turnoverRate":0.002069,"peRate":16.551519,"amplitude":0.018749,"marketValue":369991212.96,"askSize":120,"bidSize":13,"askPrice":10.69,"bidPrice":10.66,"week52High":14.75,"week52Low":5.9,"changeRate5Day":-0.021978,"changeRate20Day":-0.107023,"changeRate60Day":-0.001869,"changeRateWTD":-0.048976,"changeRateMTD":-0.117355,"changeRateQTD":-0.149682,"changeRateYTD":0.162133,"amount":389063.226912,"eps":0.645258,"lyrEps":0.49,"lyrPeRate":21.795918,"pbRate":1.329135,"volumeRatio":0.27913,"committee":-0.804511,"roa":0.029487,"roe":0.083126,"changeRate5Min":0.000468,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.08,"divideRate":0.007491,"floatMarketCap":188070528,"shortable":3,"shares":34643372,"floatShares":17609600,"preHourTrading":{"tag":"盘前","latestPrice":10.2913,"preClose":10.47,"latestTime":"08:59 EDT","volume":831,"amount":8557.789242,"timestamp":1789649997436,"change":-0.17870000000000097,"changeRate":-0.017067812798471915},"postHourTrading":{"tag":"盘后","latestPrice":10.47,"preClose":10.47,"latestTime":"19:30 EDT","volume":7198,"amount":75363.21,"timestamp":1789601408151,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":10.470000267028809,"preClose":10.470000267028809,"latestTime":"20260917 04:00 EDT","volume":0,"amount":0,"timestamp":1789632000000,"change":0,"changeRate":0},"impliedVol":0.7057,"impliedVolPercentile":0.1912},{"symbol":"EFNL","nameCN":"iShares MSCI Finland ETF","changeRate":0.020031,"change":1.0899,"latestPrice":55.4999,"close":55.4999,"volume":2340,"market":"US","high":55.7499,"low":55.4999,"preClose":54.41,"open":55.7499,"turnoverRate":0.000437,"peRate":0,"amplitude":0.004595,"marketValue":296924465,"askSize":100,"bidSize":20,"askPrice":55.96,"bidPrice":55.26,"week52High":58.3,"week52Low":41.95,"changeRate5Day":0.001984,"changeRate20Day":0.033903,"changeRate60Day":0.04435,"changeRateWTD":-0.007424,"changeRateMTD":0.013125,"changeRateQTD":0.037575,"changeRateYTD":0.1606,"amount":129965.753403,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.069916,"committee":-0.666667,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.5387,"divideRate":0.009706,"floatMarketCap":296924465,"shortable":3,"shares":5350000,"floatShares":5350000,"preHourTrading":{"tag":"盘前","latestPrice":54.576,"preClose":54.41,"latestTime":"08:57 EDT","volume":1,"amount":54.576,"timestamp":1789649844934,"change":0.16600000000000392,"changeRate":0.003050909759235507},"postHourTrading":{"tag":"盘后","latestPrice":54.41,"preClose":54.41,"latestTime":"19:30 EDT","volume":9,"amount":490.54,"timestamp":1789601403848,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":54.40999984741211,"preClose":54.40999984741211,"latestTime":"20260917 04:00 EDT","volume":0,"amount":0,"timestamp":1789632000000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"NAVI","nameCN":"Navient Corp","changeRate":0.020021,"change":0.195,"latestPrice":9.935,"close":9.935,"volume":584451,"market":"US","high":9.935,"low":9.72,"preClose":9.74,"open":9.87,"turnoverRate":0.009506,"peRate":0,"amplitude":0.022074,"marketValue":933784857.895,"askSize":400,"bidSize":782,"askPrice":9.94,"bidPrice":9.93,"week52High":13.5,"week52Low":7.33,"changeRate5Day":0.085792,"changeRate20Day":0.074054,"changeRate60Day":0.244987,"changeRateWTD":0.054671,"changeRateMTD":0.04469,"changeRateQTD":0.16745,"changeRateYTD":-0.235769,"amount":5762163.283367,"eps":-0.48,"lyrEps":-0.80808,"lyrPeRate":0,"pbRate":0.389402,"volumeRatio":0.89826,"committee":0.323181,"roa":-0.001004,"roe":-0.01975,"changeRate5Min":0.003029,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.64,"divideRate":0.064419,"floatMarketCap":610805369.73,"shortable":3,"shares":93989417,"floatShares":61480158,"preHourTrading":{"tag":"盘前","latestPrice":9.82,"preClose":9.74,"latestTime":"09:29 EDT","volume":1069,"amount":10457.160041,"timestamp":1789651799999,"change":0.08000000000000007,"changeRate":0.008213552361396311},"postHourTrading":{"tag":"盘后","latestPrice":9.74,"preClose":9.74,"latestTime":"19:30 EDT","volume":192214,"amount":1872165.37,"timestamp":1789601405651,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":9.739999771118164,"preClose":9.739999771118164,"latestTime":"20260917 04:00 EDT","volume":0,"amount":0,"timestamp":1789632000000,"change":0,"changeRate":0},"impliedVol":0.6393,"impliedVolPercentile":0.7092},{"symbol":"COHN","nameCN":"Cohen & Company Inc.","changeRate":0.02,"change":0.2,"latestPrice":10.2,"close":10.2,"volume":6976,"market":"US","high":10.33,"low":10.04,"preClose":10,"open":10.1,"turnoverRate":0.002736,"peRate":1.854476,"amplitude":0.029,"marketValue":32935494,"askSize":1,"bidSize":100,"askPrice":10.34,"bidPrice":9.95,"week52High":32.6,"week52Low":9.19,"changeRate5Day":-0.065934,"changeRate20Day":-0.137785,"changeRate60Day":-0.154229,"changeRateWTD":-0.056429,"changeRateMTD":-0.088472,"changeRateQTD":-0.248895,"changeRateYTD":-0.567246,"amount":70852.441589,"eps":5.500206,"lyrEps":4.349133,"lyrPeRate":2.345295,"pbRate":0.520843,"volumeRatio":0.267287,"committee":0.980198,"roa":0.047556,"roe":0.455394,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.098039,"floatMarketCap":26005410,"shortable":3,"shares":3228970,"floatShares":2549550,"preHourTrading":{"tag":"盘前","latestPrice":10.34,"preClose":10,"latestTime":"08:47 EDT","volume":250,"amount":2585,"timestamp":1789649240957,"change":0.33999999999999986,"changeRate":0.03399999999999999},"postHourTrading":{"tag":"盘后","latestPrice":10,"preClose":10,"latestTime":"19:30 EDT","volume":19,"amount":190.68,"timestamp":1789601403086,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":10,"preClose":10,"latestTime":"20260917 04:00 EDT","volume":0,"amount":0,"timestamp":1789632000000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"KRBN","nameCN":"KraneShares Global Carbon Strategy ETF","changeRate":0.019994,"change":0.68,"latestPrice":34.69,"close":34.69,"volume":7618,"market":"US","high":34.69,"low":34.28,"preClose":34.01,"open":34.28,"turnoverRate":0.001881,"peRate":0,"amplitude":0.012055,"marketValue":140489539.33,"askSize":100,"bidSize":50,"askPrice":34.79,"bidPrice":34.39,"week52High":36.5,"week52Low":27,"changeRate5Day":-0.00914,"changeRate20Day":0.003762,"changeRate60Day":0.042055,"changeRateWTD":0.000288,"changeRateMTD":-0.003161,"changeRateQTD":0.04614,"changeRateYTD":-0.020056,"amount":262959.617935,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.825128,"committee":-0.333333,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6734,"divideRate":0.019412,"floatMarketCap":140489539.33,"shortable":3,"shares":4049857,"floatShares":4049857,"preHourTrading":{"tag":"盘前","latestPrice":33.78,"preClose":34.01,"latestTime":"07:00 EDT","volume":20,"amount":675.6,"timestamp":1789642815899,"change":-0.22999999999999687,"changeRate":-0.006762716847985795},"postHourTrading":{"tag":"盘后","latestPrice":34.01,"preClose":34.01,"latestTime":"19:30 EDT","volume":23,"amount":782,"timestamp":1789601405898,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":34.0099983215332,"preClose":34.0099983215332,"latestTime":"20260917 04:00 EDT","volume":0,"amount":0,"timestamp":1789632000000,"change":0,"changeRate":0},"impliedVol":0.2397,"impliedVolPercentile":0.8964},{"symbol":"WLDU","nameCN":"Leverage Shares 2X Long World Stock Daily ETF","changeRate":0.019987,"change":0.34,"latestPrice":17.3511,"close":17.3511,"volume":1135,"market":"US","high":17.51,"low":17.3511,"preClose":17.0111,"open":17.51,"turnoverRate":0.006879,"peRate":0,"amplitude":0.009341,"marketValue":2862931.5,"askSize":500,"bidSize":500,"askPrice":17.43,"bidPrice":17.38,"week52High":18.38,"week52Low":13,"changeRate5Day":0.003313,"changeRate20Day":-0.030258,"changeRate60Day":0.0273,"changeRateWTD":-0.01375,"changeRateMTD":-0.025805,"changeRateQTD":-0.003549,"changeRateYTD":0.155969,"amount":19763.322153,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.640407,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2862931.5,"shortable":3,"shares":165000,"floatShares":165000,"postHourTrading":{"tag":"盘后","latestPrice":16.94,"preClose":16.94,"latestTime":"16:10 EDT","volume":7,"amount":119.0777,"timestamp":1789589404601,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"USAU","nameCN":"美國黃金公司","changeRate":0.019987,"change":0.3,"latestPrice":15.31,"close":15.31,"volume":69194,"market":"US","high":15.47,"low":15.145,"preClose":15.01,"open":15.41,"turnoverRate":0.005115,"peRate":0,"amplitude":0.021652,"marketValue":251927902.51,"askSize":200,"bidSize":206,"askPrice":15.34,"bidPrice":15.31,"week52High":23.75,"week52Low":12.225,"changeRate5Day":0.015926,"changeRate20Day":-0.02235,"changeRate60Day":0.008564,"changeRateWTD":0.007237,"changeRateMTD":-0.031626,"changeRateQTD":-0.001305,"changeRateYTD":-0.211231,"amount":1060152.757397,"eps":-1.262889,"lyrEps":-1.148881,"lyrPeRate":0,"pbRate":5.608722,"volumeRatio":0.955908,"committee":0.014778,"roa":-0.336011,"roe":-0.552356,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":207101248.28,"shortable":3,"shares":16455121,"floatShares":13527188,"preHourTrading":{"tag":"盘前","latestPrice":15.44,"preClose":15.01,"latestTime":"09:29 EDT","volume":1342,"amount":20330.791382,"timestamp":1789651799999,"change":0.4299999999999997,"changeRate":0.02864756828780811},"postHourTrading":{"tag":"盘后","latestPrice":15.076,"preClose":15.01,"latestTime":"19:44 EDT","volume":1956,"amount":29408.757,"timestamp":1789602266893,"change":0.06600000000000072,"changeRate":0.004397068620919435},"overnightTrading":{"tag":"夜盘","latestPrice":15.010000228881836,"preClose":15.010000228881836,"latestTime":"20260917 04:00 EDT","volume":4,"amount":60,"timestamp":1789632001960,"change":0,"changeRate":0},"impliedVol":0.4507,"impliedVolPercentile":0.0319},{"symbol":"QQQS","nameCN":"INVESCO NASDAQ FUTURE GEN 200 ETF","changeRate":0.019984,"change":0.8501,"latestPrice":43.3899,"close":43.3899,"volume":15580,"market":"US","high":43.48,"low":43.24,"preClose":42.5398,"open":43.48,"turnoverRate":0.029396,"peRate":0,"amplitude":0.005642,"marketValue":22996690.3899,"askSize":100,"bidSize":400,"askPrice":43.39,"bidPrice":43.25,"week52High":45.44,"week52Low":31.1701,"changeRate5Day":0.016574,"changeRate20Day":-0.044145,"changeRate60Day":0.032368,"changeRateWTD":0.009173,"changeRateMTD":-0.017661,"changeRateQTD":-0.025014,"changeRateYTD":0.272524,"amount":676757.200928,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":6.001569,"committee":0.6,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1231,"divideRate":0.025884,"floatMarketCap":22996690.3899,"shortable":3,"shares":530001,"floatShares":530001,"preHourTrading":{"tag":"盘前","latestPrice":43.43,"preClose":42.5398,"latestTime":"09:29 EDT","volume":4,"amount":174.02,"timestamp":1789651797027,"change":0.8902000000000001,"changeRate":0.020926285502047497},"postHourTrading":{"tag":"盘后","latestPrice":42.42,"preClose":42.5398,"latestTime":"19:30 EDT","volume":15,"amount":641.099,"timestamp":1789601405450,"change":-0.11979999999999791,"changeRate":-0.0028161862538140263},"overnightTrading":{"tag":"夜盘","latestPrice":42.539798736572266,"preClose":42.539798736572266,"latestTime":"20260917 04:00 EDT","volume":0,"amount":0,"timestamp":1789632000000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"JEMA","nameCN":"Jpmorgan Activebuilders Emerging Markets Equity ETF","changeRate":0.01998,"change":1.22,"latestPrice":62.28,"close":62.28,"volume":146630,"market":"US","high":62.28,"low":62.02,"preClose":61.06,"open":62.02,"turnoverRate":0.005181,"peRate":0,"amplitude":0.004258,"marketValue":1762524747.36,"askSize":20,"bidSize":100,"askPrice":62.33,"bidPrice":62.21,"week52High":66.68,"week52Low":46.44,"changeRate5Day":0.004516,"changeRate20Day":0.014167,"changeRate60Day":-0.004929,"changeRateWTD":-0.011742,"changeRateMTD":0.000321,"changeRateQTD":-0.025047,"changeRateYTD":0.27102,"amount":9127644.784622,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":2.58399,"committee":0.666667,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4349,"divideRate":0.023039,"floatMarketCap":1762524747.36,"shortable":3,"shares":28300012,"floatShares":28300012,"postHourTrading":{"tag":"盘后","latestPrice":61.06,"preClose":61.06,"latestTime":"19:30 EDT","volume":13,"amount":793.78,"timestamp":1789601405790,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":61.060001373291016,"preClose":61.060001373291016,"latestTime":"20260917 04:00 EDT","volume":0,"amount":0,"timestamp":1789632000000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"SCA","nameCN":"GraniteShares Autocallable SMCI ETF","changeRate":0.019972,"change":0.4995,"latestPrice":25.51,"close":25.51,"volume":232,"market":"US","high":25.51,"low":25.51,"preClose":25.0105,"open":25.51,"turnoverRate":0.003314,"peRate":0,"amplitude":0,"marketValue":1785725.51,"askSize":100,"bidSize":200,"askPrice":25.84,"bidPrice":25.69,"week52High":26.81,"week52Low":18.47,"changeRate5Day":0.028239,"changeRate20Day":0.04074,"changeRate60Day":0.157425,"changeRateWTD":0.001803,"changeRateMTD":0.014919,"changeRateQTD":0.190598,"changeRateYTD":0.007106,"amount":5921.809204,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.966221,"committee":0.333333,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.2365,"divideRate":0.126872,"floatMarketCap":1785725.51,"shortable":3,"shares":70001,"floatShares":70001,"postHourTrading":{"tag":"盘后","latestPrice":24.86,"preClose":24.86,"latestTime":"16:10 EDT","volume":6,"amount":150.063,"timestamp":1789589404474,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"GEOS","nameCN":"Geospace Technologies Corporation","changeRate":0.01996,"change":0.1,"latestPrice":5.11,"close":5.11,"volume":75139,"market":"US","high":5.225,"low":5.014,"preClose":5.01,"open":5.05,"turnoverRate":0.00604,"peRate":0,"amplitude":0.042116,"marketValue":65853581.78,"askSize":38,"bidSize":255,"askPrice":5.17,"bidPrice":5.01,"week52High":29.8927,"week52Low":4.95,"changeRate5Day":0.003929,"changeRate20Day":-0.075949,"changeRate60Day":-0.262626,"changeRateWTD":0.001961,"changeRateMTD":-0.030361,"changeRateQTD":-0.245199,"changeRateYTD":-0.697812,"amount":384774.049807,"eps":-3.078873,"lyrEps":-0.760098,"lyrPeRate":0,"pbRate":0.688053,"volumeRatio":2.864078,"committee":0.740614,"roa":-0.185486,"roe":-0.344198,"changeRate5Min":0.004916,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":63571098.08,"shortable":3,"shares":12887198,"floatShares":12440528,"postHourTrading":{"tag":"盘后","latestPrice":5.01,"preClose":5.01,"latestTime":"19:30 EDT","volume":21,"amount":105.21,"timestamp":1789601405329,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":5.010000228881836,"preClose":5.010000228881836,"latestTime":"20260917 04:00 EDT","volume":0,"amount":0,"timestamp":1789632000000,"change":0,"changeRate":0},"impliedVol":0.9893,"impliedVolPercentile":0.4263},{"symbol":"PHIN","nameCN":"PHINIA INC","changeRate":0.019951,"change":1.22,"latestPrice":62.37,"close":62.37,"volume":105778,"market":"US","high":62.68,"low":61.19,"preClose":61.15,"open":62.3,"turnoverRate":0.00305,"peRate":17.931952,"amplitude":0.024366,"marketValue":2285117548.56,"askSize":30,"bidSize":15,"askPrice":62.45,"bidPrice":62.28,"week52High":86.935,"week52Low":50.795,"changeRate5Day":-0.055143,"changeRate20Day":-0.149229,"changeRate60Day":-0.22541,"changeRateWTD":-0.058424,"changeRateMTD":-0.088691,"changeRateQTD":-0.242807,"changeRateYTD":-0.005104,"amount":6559584.937431,"eps":3.478149,"lyrEps":3.24,"lyrPeRate":19.25,"pbRate":1.48288,"volumeRatio":0.630784,"committee":-0.333333,"roa":0.052352,"roe":0.085227,"changeRate5Min":-0.000801,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.17,"divideRate":0.018759,"floatMarketCap":2162722785.3,"shortable":3,"shares":36638088,"floatShares":34675690,"preHourTrading":{"tag":"盘前","latestPrice":61.15,"preClose":61.15,"latestTime":"07:37 EDT","volume":1,"amount":61.15,"timestamp":1789645021227,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":61.15,"preClose":61.15,"latestTime":"19:30 EDT","volume":32670,"amount":1997770.25,"timestamp":1789601406083,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":61.150001525878906,"preClose":61.150001525878906,"latestTime":"20260917 04:00 EDT","volume":0,"amount":0,"timestamp":1789632000000,"change":0,"changeRate":0},"impliedVol":0.319,"impliedVolPercentile":0.4382},{"symbol":"SATO","nameCN":"Invesco Alerian Galaxy Crypto Economy ETF","changeRate":0.019929,"change":0.348,"latestPrice":17.81,"close":17.81,"volume":1276,"market":"US","high":17.81,"low":17.81,"preClose":17.462,"open":17.81,"turnoverRate":0.002836,"peRate":0,"amplitude":0,"marketValue":8014500,"askSize":100,"bidSize":100,"askPrice":18.58,"bidPrice":17.63,"week52High":31.55,"week52Low":13.3,"changeRate5Day":-0.011758,"changeRate20Day":0.093792,"changeRate60Day":0.00424,"changeRateWTD":-0.034029,"changeRateMTD":-0.019219,"changeRateQTD":0.09511,"changeRateYTD":0.003714,"amount":22734.793068,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":2.985429,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1882,"divideRate":0.066715,"floatMarketCap":8014500,"shortable":3,"shares":450000,"floatShares":450000,"postHourTrading":{"tag":"盘后","latestPrice":17.42,"preClose":17.462,"latestTime":"19:30 EDT","volume":8,"amount":139.612,"timestamp":1789601405225,"change":-0.04199999999999804,"changeRate":-0.002405222769442105},"overnightTrading":{"tag":"夜盘","latestPrice":17.461999893188477,"preClose":17.461999893188477,"latestTime":"20260917 04:00 EDT","volume":0,"amount":0,"timestamp":1789632000000,"change":0,"changeRate":0},"impliedVol":0.5365,"impliedVolPercentile":0.8008},{"symbol":"BZUN","nameCN":"寶尊電商","changeRate":0.019928,"change":0.055,"latestPrice":2.815,"close":2.815,"volume":84877,"market":"US","high":2.85,"low":2.78,"preClose":2.76,"open":2.8,"turnoverRate":0.002037,"peRate":0,"amplitude":0.025362,"marketValue":163256735.72,"askSize":1000,"bidSize":1364,"askPrice":2.82,"bidPrice":2.81,"week52High":4.67,"week52Low":2.07,"changeRate5Day":0.027372,"changeRate20Day":0,"changeRate60Day":0.016245,"changeRateWTD":0.031136,"changeRateMTD":-0.008803,"changeRateQTD":-0.0053,"changeRateYTD":0.058271,"amount":239540.522043,"eps":-0.33513,"lyrEps":-0.60048,"lyrPeRate":0,"pbRate":0.044875,"volumeRatio":1.541267,"committee":0.153976,"roa":0.009058,"roe":-0.011595,"changeRate5Min":-0.00354,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":117278530,"shortable":3,"shares":57995288,"floatShares":41662000,"postHourTrading":{"tag":"盘后","latestPrice":2.75,"preClose":2.76,"latestTime":"19:30 EDT","volume":249,"amount":686.65,"timestamp":1789601405304,"change":-0.009999999999999787,"changeRate":-0.0036231884057970243},"overnightTrading":{"tag":"夜盘","latestPrice":2.759999990463257,"preClose":2.759999990463257,"latestTime":"20260917 04:00 EDT","volume":0,"amount":0,"timestamp":1789632000000,"change":0,"changeRate":0},"impliedVol":0.883,"impliedVolPercentile":0.1275},{"symbol":"SNOA","nameCN":"Sonoma Pharmaceuticals, Inc.","changeRate":0.019919,"change":0.0245,"latestPrice":1.2545,"close":1.2545,"volume":4390,"market":"US","high":1.27,"low":1.24,"preClose":1.23,"open":1.24,"turnoverRate":0.000921,"peRate":0,"amplitude":0.02439,"marketValue":6003787.3545,"askSize":508,"bidSize":2510,"askPrice":1.27,"bidPrice":1.25,"week52High":4.6,"week52Low":0.8501,"changeRate5Day":-0.042366,"changeRate20Day":-0.077574,"changeRate60Day":0.100439,"changeRateWTD":-0.038697,"changeRateMTD":-0.027519,"changeRateQTD":0.019919,"changeRateYTD":-0.655357,"amount":5526.775302,"eps":-1.22,"lyrEps":-1.885391,"lyrPeRate":0,"pbRate":0.910492,"volumeRatio":0.198687,"committee":0.663353,"roa":-0.053744,"roe":-0.425164,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5978821.55,"shortable":0,"shares":4785801,"floatShares":4765900,"preHourTrading":{"tag":"盘前","latestPrice":1.3,"preClose":1.23,"latestTime":"08:15 EDT","volume":790,"amount":1000.309929,"timestamp":1789647323386,"change":0.07000000000000006,"changeRate":0.05691056910569111},"postHourTrading":{"tag":"盘后","latestPrice":1.26,"preClose":1.23,"latestTime":"18:55 EDT","volume":153,"amount":193.4,"timestamp":1789599350030,"change":0.030000000000000027,"changeRate":0.024390243902439046},"overnightTrading":{"tag":"夜盘","latestPrice":1.2200000286102295,"preClose":1.2300000190734863,"latestTime":"20260917 04:00 EDT","volume":1,"amount":1,"timestamp":1789632001928,"change":-0.009999990463256836,"changeRate":-0.00813007342129105},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"OPFI","nameCN":"OppFi Inc.","changeRate":0.019915,"change":0.14,"latestPrice":7.17,"close":7.17,"volume":167964,"market":"US","high":7.2388,"low":7.1,"preClose":7.03,"open":7.18,"turnoverRate":0.005022,"peRate":4.520807,"amplitude":0.019744,"marketValue":612157392,"askSize":457,"bidSize":111,"askPrice":7.18,"bidPrice":7.17,"week52High":12.45,"week52Low":6.5,"changeRate5Day":-0.055336,"changeRate20Day":-0.001393,"changeRate60Day":-0.181507,"changeRateWTD":-0.101504,"changeRateMTD":0.034632,"changeRateQTD":-0.277946,"changeRateYTD":-0.314532,"amount":1206406.456541,"eps":1.586,"lyrEps":0.989999,"lyrPeRate":7.242432,"pbRate":1.477731,"volumeRatio":0.356073,"committee":-0.609155,"roa":0.254866,"roe":0.5824,"changeRate5Min":-0.000697,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":239793824.16,"shortable":3,"shares":85377600,"floatShares":33444048,"preHourTrading":{"tag":"盘前","latestPrice":7.59,"preClose":7.03,"latestTime":"09:00 EDT","volume":312,"amount":2247.472438,"timestamp":1789650033685,"change":0.5599999999999996,"changeRate":0.07965860597439539},"postHourTrading":{"tag":"盘后","latestPrice":7.04,"preClose":7.03,"latestTime":"19:30 EDT","volume":73683,"amount":518121.56,"timestamp":1789601405972,"change":0.009999999999999787,"changeRate":0.0014224751066856027},"overnightTrading":{"tag":"夜盘","latestPrice":7.03000020980835,"preClose":7.03000020980835,"latestTime":"20260917 04:00 EDT","volume":0,"amount":0,"timestamp":1789632000000,"change":0,"changeRate":0},"impliedVol":0.8827,"impliedVolPercentile":0.9283},{"symbol":"DSS","nameCN":"DSS Inc","changeRate":0.019914,"change":0.0148,"latestPrice":0.758,"close":0.758,"volume":20613,"market":"US","high":0.758,"low":0.7201,"preClose":0.7432,"open":0.7201,"turnoverRate":0.005095,"peRate":0,"amplitude":0.050996,"marketValue":7612215,"askSize":13,"bidSize":14,"askPrice":0.7796,"bidPrice":0.7326,"week52High":1.86,"week52Low":0.3605,"changeRate5Day":-0.023322,"changeRate20Day":0.414179,"changeRate60Day":0.23998,"changeRateWTD":0.049135,"changeRateMTD":0.410757,"changeRateQTD":0.284746,"changeRateYTD":-0.183014,"amount":15198.476801,"eps":-2.892772,"lyrEps":-2.661313,"lyrPeRate":0,"pbRate":-19.927264,"volumeRatio":0.490766,"committee":0.037037,"roa":-0.127956,"roe":-1.722005,"changeRate5Min":0.016358,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3066943.8,"shortable":3,"shares":10042500,"floatShares":4046100,"preHourTrading":{"tag":"盘前","latestPrice":0.7298,"preClose":0.7432,"latestTime":"09:28 EDT","volume":3519,"amount":2576.956099,"timestamp":1789651690021,"change":-0.013399999999999967,"changeRate":-0.018030139935414382},"postHourTrading":{"tag":"盘后","latestPrice":0.7025,"preClose":0.7432,"latestTime":"19:53 EDT","volume":855,"amount":612.8823,"timestamp":1789602819718,"change":-0.04069999999999996,"changeRate":-0.054763186221743754},"overnightTrading":{"tag":"夜盘","latestPrice":0.7425000071525574,"preClose":0.7432000041007996,"latestTime":"20260917 04:00 EDT","volume":27,"amount":20,"timestamp":1789632001920,"change":-0.0006999969482421875,"changeRate":-0.0009418688702634178},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"STXE","nameCN":"STRIVE EMERGING MARKETS EX-CHINA ETF","changeRate":0.019907,"change":0.9818,"latestPrice":50.3003,"close":50.3003,"volume":2252,"market":"US","high":50.35,"low":50.27,"preClose":49.3185,"open":50.35,"turnoverRate":0.000777,"peRate":0,"amplitude":0.001622,"marketValue":145870870,"askSize":100,"bidSize":100,"askPrice":50.91,"bidPrice":49.84,"week52High":55.39,"week52Low":32.08,"changeRate5Day":-0.004396,"changeRate20Day":0.032686,"changeRate60Day":-0.024242,"changeRateWTD":-0.019913,"changeRateMTD":0.00529,"changeRateQTD":-0.042869,"changeRateYTD":0.400381,"amount":113302.39267,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.333652,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8976,"divideRate":0.017845,"floatMarketCap":145870870,"shortable":3,"shares":2900000,"floatShares":2900000,"postHourTrading":{"tag":"盘后","latestPrice":49.32,"preClose":49.3185,"latestTime":"19:30 EDT","volume":56,"amount":2764.0505,"timestamp":1789601404306,"change":0.0015000000000000568,"changeRate":0.00003041455032087466},"overnightTrading":{"tag":"夜盘","latestPrice":49.31850051879883,"preClose":49.31850051879883,"latestTime":"20260917 04:00 EDT","volume":0,"amount":0,"timestamp":1789632000000,"change":0,"changeRate":0},"impliedVol":0.033,"impliedVolPercentile":0.0558}]}}}