美股行情_港股行情_股票价格_最新资讯_行情走势_历史数据_老虎社区 - 老虎社区

重要指数

美股美股
港股港股
伦敦伦敦
新加坡新加坡

资产	最新价	涨跌额	涨跌幅
道琼斯ETF	418.82	+0.07	+0.02%
纳斯达克	18,925.73	+53.09	+0.28%
标普500ETF	583.09	+0.23	+0.04%

日历

新股日历新股日历
宏观经济日历宏观经济日历
重要事件日历重要事件日历

市场	时间	股票代码	公司简介	货币	价格区间	发行股本
HK	2025-05-30	02621	手回集团	HKD	6.48 - 8.08	2亿
US	2025-05-30	CZTI	Carbon Zero Technologies International Inc.	USD	11.00 - 13.00	2亿
US	2025-05-30	HLEO	Helio Corp. (NYSE-AmEx Uplisting)	USD	4.00 - 5.00	330万
US	2025-05-30	INHI	Unitren Entertainment Group Limited	USD	4.00 - 6.00	125万
US	2025-05-30	JEM	707 Cayman Holding Limited	USD	4.00 - 5.00	250万

时间地区事件重要性今值预期前值
暂无数据
时间地区事件重要性
暂无数据

行情榜单

美股美股
港股港股
伦敦伦敦
新加坡新加坡
基金基金

七日涨跌幅榜
名称	当前价	涨跌幅
DeFi Dev DFDV	42.50	+163.88%
富乐客 FL	23.87	+86.01%
Arqit Quantum Inc. ARQQ	24.76	+64.90%
CoreWeave, Inc. CRWV	100.16	+59.19%
纽顿集团 NWTN	1.83	+50.83%

日换手率榜
名称	当前价	换手率
BIODEXA PHARMACEUTICALS PLC SPON ADS EACH REP 5 ORD BDRX	1.39	+9418.41%
Longevity Health Holdings, Inc. XAGE	3.45	+4412.55%
天美生物 BON	2.10	+2554.95%
GraniteShares 2x Short COIN Daily ETF CONI	5.08	+1074.45%
Siyata Mobile Inc. SYTA	6.47	+1014.77%

成交量榜
名称	当前价	成交量
Polyrizon Ltd. PLRZ	0.0042	4亿
Healthcare Triangle, Inc. HCTI	0.0066	3亿
纳微半导体 NVTS	5.05	3亿
D-Wave Quantum Inc. QBTS	19.04	2亿
Greenlane Holdings Inc. GNLN	0.0062	2亿

热议股票

{"i18n":{"language":"zh_CN"},"quotesData":{"data":[{"symbol":"DIA","market":"US","secType":"STK","nameCN":"道琼斯ETF","latestPrice":418.82,"timestamp":1747944000000,"preClose":418.75,"halted":0,"volume":2638306,"hourTrading":{"tag":"盘后","latestPrice":418.9,"preClose":418.82,"latestTime":"19:59 EDT","volume":156317,"amount":65469843.8202,"timestamp":1747958396769},"overnightTrading":{"tag":"夜盘","latestPrice":419.4,"preClose":418.82,"latestTime":"00:27 EDT","volume":716,"amount":300180,"timestamp":1747974443169},"delay":0,"changeRate":0.000167,"change":0.07,"floatShares":89292867,"shares":89292867,"eps":93.28451,"lyrEps":93.28451,"pbRate":1.06,"amount":1105789500.1516001,"amplitude":0.009027,"volumeRatio":0.875083,"dividePrice":6.42,"prevYearClose":425.5,"fiveDayClose":423.48,"twentyDayClose":400.98,"impliedVol":0.184,"impliedVolPercentile":0.768},{"symbol":".IXIC","market":"US","secType":"STK","nameCN":"纳斯达克","latestPrice":18925.734,"timestamp":1747944000000,"preClose":18872.643,"halted":0,"volume":7327840299,"delay":0,"changeRate":0.002813,"change":53.091,"floatShares":0,"shares":0,"lyrEps":0,"amount":0,"amplitude":0.011698,"volumeRatio":0.732271,"dividePrice":0,"prevYearClose":19310.791,"fiveDayClose":19112.318,"twentyDayClose":17166.043},{"symbol":"SPY","market":"US","secType":"STK","nameCN":"标普500ETF","latestPrice":583.09,"timestamp":1747944000000,"preClose":582.86,"halted":0,"volume":70860268,"hourTrading":{"tag":"盘后","latestPrice":583.11,"preClose":583.09,"latestTime":"19:59 EDT","volume":3391344,"amount":1977756222.429815,"timestamp":1747958398282},"overnightTrading":{"tag":"夜盘","latestPrice":583.35,"preClose":583.09,"latestTime":"00:27 EDT","volume":23604,"amount":13778042,"timestamp":1747974449768},"delay":0,"changeRate":0.000395,"change":0.23,"floatShares":1025532116,"shares":1025532116,"eps":147.45842,"lyrEps":147.45842,"pbRate":1.01,"amount":41319529282.2304,"amplitude":0.008947,"volumeRatio":0.954216,"dividePrice":7.005565,"prevYearClose":586.08,"fiveDayClose":590.46,"twentyDayClose":546.69,"impliedVol":0.2071,"impliedVolPercentile":0.716}],"market":"US"},"calendarData":{"timestamp":1747974629860,"tab":"ipo","data":[{"symbol":"02621","name":"手回集团","market":"HK","date":"2025-05-30","shares":226378600,"currency":"HKD","priceRange":"6.48  -  8.08","minQty":400,"ipoName":"02621-IPO"},{"symbol":"CZTI","name":"Carbon Zero Technologies International Inc.","market":"US","date":"2025-05-30","shares":186000000,"currency":"USD","priceRange":"11.00 - 13.00"},{"symbol":"HLEO","name":"Helio Corp. (NYSE-AmEx Uplisting)","market":"US","date":"2025-05-30","shares":3300000,"currency":"USD","priceRange":"4.00 - 5.00"},{"symbol":"INHI","name":"Unitren Entertainment Group Limited","market":"US","date":"2025-05-30","shares":1250000,"currency":"USD","priceRange":"4.00 - 6.00"},{"symbol":"JEM","name":"707 Cayman Holding Limited","market":"US","date":"2025-05-30","shares":2500000,"currency":"USD","priceRange":"4.00 - 5.00"},{"symbol":"MJID","name":"Majestic Ideal Holdings LTD","market":"US","date":"2025-05-30","shares":2500000,"currency":"USD","priceRange":"6.00 - 7.00"},{"symbol":"MSGY","name":"Masonglory Ltd.","market":"US","date":"2025-05-30","shares":14000000,"currency":"USD","priceRange":"4.00 - 6.00"},{"symbol":"RNBW","name":"Rainbow Capital Holdings Limited","market":"US","date":"2025-05-30","shares":1375000,"currency":"USD","priceRange":"4.00 - 5.00"},{"symbol":"TGHL","name":"The Growhub Limited","market":"US","date":"2025-05-30","shares":3750000,"currency":"USD","priceRange":"4.00 - 5.00"},{"symbol":"ZGM","name":"Zentra Group Company Limited","market":"US","date":"2025-05-30","shares":1500000,"currency":"USD","priceRange":"4.00 - 5.00"},{"symbol":"GRAN","name":"Grande Group Limited","market":"US","date":"2025-06-20","shares":1875000,"currency":"USD","priceRange":"4.00 - 6.00"},{"symbol":"HCHL","name":"Happy City Holdings Limited","market":"US","date":"2025-06-10","shares":1000000,"currency":"USD","priceRange":"5.00 - 7.00"},{"symbol":"01276","name":"恒瑞医药","market":"HK","date":"2025-05-23","listedPrice":44.05,"shares":224519800,"currency":"HKD","priceRange":"44.05","minQty":200,"ipoName":"01276-IPO","latestPrice":57.65},{"symbol":"02629","name":"MIRXES-B","market":"HK","date":"2025-05-23","listedPrice":23.3,"shares":276342331,"currency":"HKD","priceRange":"23.300 - 23.300","minQty":100,"ipoName":"02629-IPO","latestPrice":29.8},{"symbol":"CRACU","name":"Cal Redwood Acquisition Corp.","market":"US","date":"2025-05-23","shares":20000000,"currency":"USD","priceRange":"10.00 - 10.00"},{"symbol":"CRAU","name":"Cal Redwood Acquisition Corp.","market":"US","date":"2025-05-23","shares":20000000,"currency":"USD","priceRange":"10.00 - 10.00"},{"symbol":"FTRK","name":"Fast Track Solutions Inc.","market":"US","date":"2025-05-23","shares":3000000,"currency":"USD","priceRange":"4.00 - 4.00"},{"symbol":"PELIU","name":"Pelican Acquisition Corp.","market":"US","date":"2025-05-23","shares":7500000,"currency":"USD","priceRange":"10.00 - 10.00"},{"symbol":"02565","name":"派格生物医药-B","market":"HK","date":"2025-05-27","listedPrice":15.6,"shares":279164339,"currency":"HKD","priceRange":"15.600 - 15.600","minQty":500,"ipoName":"02565-IPO","latestPrice":15.6},{"symbol":"02603","name":"吉宏股份","market":"HK","date":"2025-05-27","shares":67910000,"currency":"HKD","priceRange":"7.480 - 10.680","minQty":500,"ipoName":"02603-IPO","latestPrice":7.68},{"symbol":"EGG","name":"Enigmatig Limited","market":"US","date":"2025-06-06","shares":3800000,"currency":"USD","priceRange":"5.00 - 5.00"},{"symbol":"DLHZ","name":"Dalu International Group Limited","market":"US","date":"2025-05-26","shares":19725000,"currency":"USD","priceRange":"4.00 - 6.00"},{"symbol":"DLXY","name":"Delixy Holdings Ltd.","market":"US","date":"2025-05-26","shares":2000000,"currency":"USD","priceRange":"4.00 - 5.00"},{"symbol":"FGO","name":"FG Holdings Limited","market":"US","date":"2025-05-26","shares":2000000,"currency":"USD","priceRange":"4.00 - 5.00"},{"symbol":"FMFC","name":"Kandal M Venture Limited","market":"US","date":"2025-05-26","shares":2000000,"currency":"USD","priceRange":"4.00 - 5.00"},{"symbol":"LAWR","name":"Robot Consulting Co., Ltd.","market":"US","date":"2025-05-26","shares":3800000,"currency":"USD","priceRange":"4.00 - 6.00"},{"symbol":"RYOJ","name":"Ryojbaba Co. Ltd.","market":"US","date":"2025-05-26","shares":1300000,"currency":"USD","priceRange":"4.00 - 5.00"},{"symbol":"JLHL","name":"巨龙在线","market":"US","date":"2025-05-29","shares":1250000},{"symbol":"VNTG","name":"Vantage Corp. (Singapore)","market":"US","date":"2025-05-29","shares":3300000,"currency":"USD","priceRange":"4.00 - 5.00"},{"symbol":"PTNM","name":"Pitanium Limited","market":"US","date":"2025-05-28","shares":1750000,"currency":"USD","priceRange":"4.00 - 5.00"}]},"boardData":{"market":"US","data":[[{"symbol":"DFDV","earning":1.6388,"name":"DeFi Dev","latestPrice":42.5,"amount":227405465.93472502},{"symbol":"FL","earning":0.8601,"name":"富乐客","latestPrice":23.87,"amount":117101959.63587},{"symbol":"ARQQ","earning":0.649,"name":"Arqit Quantum Inc.","latestPrice":24.76,"amount":83862807.414284},{"symbol":"CRWV","earning":0.5919,"name":"CoreWeave, Inc.","latestPrice":100.16,"amount":6658563358.39266},{"symbol":"NWTN","earning":0.5083,"name":"纽顿集团","latestPrice":1.83,"amount":1499718.466008},{"symbol":"TMC","earning":0.4682,"name":"The Metals Company","latestPrice":4.3,"amount":21357168.4037328},{"symbol":"CAPR","earning":0.4498,"name":"Capricor Therapeutics Inc","latestPrice":10.86,"amount":21037184.527389},{"symbol":"RYET","earning":0.4193,"name":"软云科技","latestPrice":13.77,"amount":6422031.058974},{"symbol":"LAES","earning":0.4139,"name":"SEALSQ Corp","latestPrice":3.71,"amount":172417398.08383998},{"symbol":"CEP","earning":0.399,"name":"Cantor Equity Partners Inc","latestPrice":49.95,"amount":177035473.590756},{"symbol":"QBTS","earning":0.3863,"name":"D-Wave Quantum Inc.","latestPrice":19.04,"amount":4387420017.948036}],{"headers":["股票名称","最新价格","涨跌幅","日换手率"],"data":[{"market":"US","symbol":"BDRX","latestPrice":1.39,"turnoverRate":94.184095,"nameCN":"BIODEXA PHARMACEUTICALS PLC SPON ADS EACH REP 5 ORD","changeRate":0.069231},{"market":"US","symbol":"XAGE","latestPrice":3.45,"turnoverRate":44.125457,"nameCN":"Longevity Health Holdings, Inc.","changeRate":0.127451},{"market":"US","symbol":"BON","latestPrice":2.1,"turnoverRate":25.549536,"nameCN":"天美生物","changeRate":0.5},{"market":"US","symbol":"CONI","latestPrice":5.08,"turnoverRate":10.744476,"nameCN":"GraniteShares 2x Short COIN Daily ETF","changeRate":-0.097691},{"market":"US","symbol":"SYTA","latestPrice":6.47,"turnoverRate":10.147669,"nameCN":"Siyata Mobile Inc.","changeRate":0.241843},{"market":"US","symbol":"IONX","latestPrice":85.255,"turnoverRate":5.119875,"nameCN":"DEFIANCE DAILY TARGET 2X LONG IONQ ETF","changeRate":0.731417},{"market":"US","symbol":"NVDD","latestPrice":5.59,"turnoverRate":5.014036,"nameCN":"Direxion Daily NVDA Bear 1X Shares","changeRate":-0.006222},{"market":"US","symbol":"ASST","latestPrice":13.01,"turnoverRate":2.992668,"nameCN":"Asset Entities Inc.","changeRate":0.618159},{"market":"US","symbol":"SOBR","latestPrice":2.92,"turnoverRate":2.74479,"nameCN":"SOBR SAFE INC.","changeRate":-0.0299},{"market":"US","symbol":"SINT","latestPrice":2.81,"turnoverRate":2.459198,"nameCN":"SINTX Technologies Inc","changeRate":-0.075658}],"keys":["symbol","latestPrice","changeRate","turnoverRate"],"name":"日换手率榜","id":"turnoverTop"},{"US":[{"volume":425649223,"market":"US","symbol":"PLRZ","latestPrice":0.0042,"nameCN":"Polyrizon Ltd.","changeRate":-0.222222},{"volume":290919318,"market":"US","symbol":"HCTI","latestPrice":0.0066,"nameCN":"Healthcare Triangle, Inc.","changeRate":-0.175},{"volume":276487829,"market":"US","symbol":"NVTS","latestPrice":5.05,"nameCN":"纳微半导体","changeRate":1.643979},{"volume":243312204,"market":"US","symbol":"QBTS","latestPrice":19.04,"nameCN":"D-Wave Quantum Inc.","changeRate":0.239583},{"volume":210173603,"market":"US","symbol":"GNLN","latestPrice":0.0062,"nameCN":"Greenlane Holdings Inc.","changeRate":-0.138889}]}]},"hotStock":[{"code":"XIACY","name":"小米集团ADR","change":-0.31,"ratio":-0.008985507246376812,"score":940,"price":34.19,"up":8,"down":2,"market":"US"},{"code":"01810","name":"小米集团-W","change":0.15,"ratio":0.002819548872180451,"score":940,"price":53.35,"up":558,"down":204,"market":"HK"},{"code":"TSLA","name":"特斯拉","change":6.42,"ratio":0.019185942262865338,"score":940,"price":341.04,"up":608,"down":330,"market":"US"},{"code":"UNH","name":"联合健康","change":-6.31,"ratio":-0.02082645719189385,"score":940,"price":296.67,"up":3,"down":0,"market":"US"},{"code":"03750","name":"宁德时代","change":-7.199999999999964,"ratio":-0.021831412977562047,"score":940,"price":322.6,"up":6,"down":0,"market":"HK"},{"code":"01276","name":"恒瑞医药","change":13.6,"ratio":0.3087400681044268,"score":940,"price":57.65,"up":9,"down":0,"market":"HK"},{"code":"NVDA","name":"英伟达","change":1.03,"ratio":0.007814871016691958,"score":940,"price":132.83,"up":66,"down":18,"market":"US"},{"code":"300750","name":"宁德时代","change":1.81,"ratio":0.006694529718533861,"score":940,"price":272.18,"up":8,"down":2,"market":"SZ"},{"code":"09988","name":"阿里巴巴-W","change":0.3,"ratio":0.0025188916876574307,"score":940,"price":119.4,"up":62,"down":24,"market":"HK"},{"code":"BABA","name":"阿里巴巴","change":-2.11,"ratio":-0.017072578687596082,"score":940,"price":121.48,"up":295,"down":132,"market":"US"},{"code":"AAPL","name":"苹果","change":-0.73,"ratio":-0.0036122519669454204,"score":940,"price":201.36,"up":235,"down":118,"market":"US"},{"code":"600276","name":"恒瑞医药","change":-0.04,"ratio":-0.0007220216606498196,"score":940,"price":55.36,"up":3,"down":2,"market":"SH"},{"code":"09888","name":"百度集团-SW","change":0.85,"ratio":0.0102843315184513,"score":940,"price":83.5,"up":7,"down":4,"market":"HK"},{"code":"BIDU","name":"百度","change":-1.41,"ratio":-0.016495086569957882,"score":940,"price":84.07,"up":102,"down":34,"market":"US"},{"code":"GOOG","name":"谷歌","change":1.92,"ratio":0.011290132894272609,"score":940,"price":171.98,"up":8,"down":2,"market":"US"},{"code":"TSLL","name":"Direxion Daily TSLA Bull 2X Shares","change":0.55,"ratio":0.03909026297085999,"score":940,"price":14.62,"up":2,"down":0,"market":"US"},{"code":"HSTECH","name":"恒生科技指数","change":31.94,"ratio":0.006081782263055172,"score":940,"price":5283.69,"up":7,"down":7,"market":"HK"},{"code":"TCEHY","name":"腾讯控股ADR","change":-0.8197000000000025,"ratio":-0.012384102058175252,"score":940,"price":65.37,"up":13,"down":3,"market":"US"},{"code":"YANG","name":"三倍做空富时中国ETF-Direxion","change":0.5800000000000045,"ratio":0.01696402456858744,"score":940,"price":34.77,"up":10,"down":1,"market":"US"},{"code":"XPEV","name":"小鹏汽车","change":-1.75,"ratio":-0.07865168539325842,"score":940,"price":20.5,"up":208,"down":156,"market":"US"}],"serviceName":"LAOHU8"}