美股详情

本页面由Tiger Trade Technology Pte. Ltd.提供服务

桥水持仓

2,485.61

+12.340.50%

涨家数：62

跌家数：34

平家数：1

市盈率：- -

高：2,494.02

开：2,474.00

低：2,474.00

收：2,473.27

成交量：6.04亿

成交额：1,001.08亿

市值：15.97万亿

流通市值：15.26万亿

数据加载中...

总览新闻资讯

成分股

名称 \| 代码	当前价	涨跌幅	涨跌额	成交量	换手率	市值

莱纳建筑公司 US LEN	77.41	+3.99%	+2.97	647.02万	4.97亿	184.24亿
美国达乐公司 US DG	123.27	+3.82%	+4.54	259.28万	3.19亿	271.34亿
美元树公司 US DLTR	116.19	+2.65%	+3.00	280.91万	3.27亿	218.01亿
霍顿房屋 US DHI	136.75	+2.64%	+3.52	493.44万	6.71亿	383.90亿
劳氏 US LOW	183.67	+2.32%	+4.17	270.32万	4.94亿	1,030.30亿
Yum Brands US YUM	139.84	+2.10%	+2.87	216.45万	3.02亿	381.76亿
星座品牌 US STZ	115.67	+2.08%	+2.36	607.26万	6.99亿	197.54亿
沃尔玛 US WMT	107.2	+2.03%	+2.13	2,202.55万	23.50亿	8,544.02亿
杜邦 US DD	133.28	+1.98%	+2.59	71.68万	9,548.05万	179.93亿
家得宝 US HD	286.69	+1.97%	+5.54	450.46万	12.87亿	2,854.03亿
Aptiv PLC US APTV	44.72	+1.89%	+0.8300	257.90万	1.15亿	93.02亿
高乐氏 US CLX	83.52	+1.84%	+1.51	308.58万	2.58亿	100.99亿
星巴克 US SBUX	96.11	+1.78%	+1.68	626.38万	6.00亿	1,092.87亿
蔚来 US NIO	3.48	+1.75%	+0.0600	3,039.49万	1.05亿	87.20亿
达登饭店 US DRI	203.14	+1.71%	+3.42	99.43万	2.01亿	230.65亿
宝洁 US PG	148.41	+1.69%	+2.47	1,333.48万	19.80亿	3,449.05亿
贝壳 US BEKE	16.76	+1.58%	+0.2600	251.93万	4,223.91万	193.43亿
林德气体 US LIN	489.95	+1.57%	+7.57	316.12万	15.48亿	2,258.57亿
金佰利 US KMB	96.77	+1.43%	+1.36	333.17万	3.21亿	321.17亿
西思科公司 US SYY	77.45	+1.40%	+1.07	334.15万	2.58亿	379.91亿

{"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.0a0bd8dc.png","ogUrl":"https://www.itiger.com/hans/stock/BK4504?page=1"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4504","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4504\",,,,,undefined,":{"symbol":"BK4504","market":"US","secType":"PLATE","nameCN":"桥水持仓","latestPrice":2485.6096,"timestamp":1791316799999,"preClose":2473.2744,"halted":0,"volume":603947452,"delay":0,"changeRate":0.004987,"floatShares":0,"shares":0,"eps":0,"marketStatus":"未开盘","change":12.335205,"latestTime":"10-06 16:00:00 EDT","open":2473.999,"high":2494.0208,"low":2473.999,"amount":100107972252.35213,"amplitude":0.008095,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"开盘","tradingStatus":2,"beginTime":1791379800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.156841,"peRate":22.332969,"turnoverRate":0.006772,"increases":61,"decrements":35,"flats":0,"marketCap":15970811774144,"floatMarketCap":15259597997632},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4504\",,,,,undefined,":{"symbol":"BK4504","high":2494.0208,"amplitude":0.008095,"preClose":2473.2744,"low":2473.999,"pbRate":"4.156841","latestPrice":2485.6096,"volume":603947452,"delay":0,"open":2473.999,"prevYearClose":2387.4636,"prevWeekClose":2452.9182,"prevMonthClose":2449.9875,"prevQuarterClose":2449.9875,"fiveDayClose":2464.2512,"twentyDayClose":2500.8606,"sixtyDayClose":2367.226,"secType":"PLATE","market":"US","turnoverRate":0.006772,"peRate":22.332969,"marketCap":15970811774144,"floatMarketCap":15259597997632,"timestamp":1791316799999,"nameCN":"桥水持仓"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4504\",,,,undefined,":{"bkCode":"BK4504","up":62,"down":34,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4504\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"LEN","nameCN":"莱纳建筑公司","changeRate":0.039898,"change":2.97,"latestPrice":77.41,"close":77.41,"volume":6470189,"market":"US","high":77.72,"low":74.95,"preClose":74.44,"open":74.95,"turnoverRate":0.034234,"peRate":14.587314,"amplitude":0.037211,"marketValue":18423580000,"askSize":3,"bidSize":1,"askPrice":76.07,"bidPrice":75.62,"week52High":133.76,"week52Low":73.75,"changeRate5Day":-0.067462,"changeRate20Day":-0.03683,"changeRate60Day":-0.065548,"changeRateWTD":-0.030071,"changeRateMTD":-0.051232,"changeRateQTD":-0.051232,"changeRateYTD":-0.246984,"amount":497228782.23307,"eps":5.306666,"lyrEps":7.984927,"lyrPeRate":9.694516,"pbRate":0.854567,"volumeRatio":0.836364,"committee":-0.5,"roa":0.033742,"roe":0.059617,"changeRate5Min":0.003078,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.999,"divideRate":0.025824,"floatMarketCap":14630490000,"shortable":3,"shares":238000000,"floatShares":189000000,"hourTrading":{"tag":"盘前","latestPrice":75.73,"preClose":76.91,"latestTime":"08:30 EDT","volume":9017,"amount":686826.386822,"timestamp":1791376203457,"change":-1.1799999999999926,"changeRate":-0.015342608243401282},"preHourTrading":{"tag":"盘前","latestPrice":75.73,"preClose":76.91,"latestTime":"08:30 EDT","volume":9017,"amount":686826.386822,"timestamp":1791376203457,"change":-1.1799999999999926,"changeRate":-0.015342608243401282},"postHourTrading":{"tag":"盘后","latestPrice":77.56,"preClose":77.41,"latestTime":"19:58 EDT","volume":70326,"amount":5445474.3156,"timestamp":1791331137330,"change":0.15000000000000568,"changeRate":0.001937734142875671},"overnightTrading":{"tag":"夜盘","latestPrice":76.8499984741211,"preClose":77.41000366210938,"latestTime":"20261007 04:00 EDT","volume":5764,"amount":443400,"timestamp":1791360002437,"change":-0.5600051879882812,"changeRate":-0.007234274144110297},"impliedVol":0.4282,"impliedVolPercentile":0.484},{"symbol":"DG","nameCN":"美国达乐公司","changeRate":0.038238,"change":4.54,"latestPrice":123.27,"close":123.27,"volume":2592770,"market":"US","high":124.72,"low":120.47,"preClose":118.73,"open":120.77,"turnoverRate":0.01181,"peRate":16.005405,"amplitude":0.035796,"marketValue":27134053228.17,"askSize":64,"bidSize":1,"askPrice":123.8,"bidPrice":119.7,"week52High":158.23,"week52Low":95.11,"changeRate5Day":0.005137,"changeRate20Day":-0.035974,"changeRate60Day":-0.001377,"changeRateWTD":0.036405,"changeRateMTD":0.030858,"changeRateQTD":0.030858,"changeRateYTD":-0.071552,"amount":318970034.014511,"eps":7.701773,"lyrEps":6.85,"lyrPeRate":17.99562,"pbRate":2.921206,"volumeRatio":1.237486,"committee":-0.969231,"roa":0.048904,"roe":0.196915,"changeRate5Min":0.002929,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.36,"divideRate":0.019145,"floatMarketCap":27063609970.32,"shortable":3,"shares":220118871,"floatShares":219547416,"hourTrading":{"tag":"盘前","latestPrice":119.98,"preClose":123.27,"latestTime":"08:30 EDT","volume":33,"amount":4063.6827,"timestamp":1791376204794,"change":-3.289999999999992,"changeRate":-0.02668938103350363},"preHourTrading":{"tag":"盘前","latestPrice":119.98,"preClose":123.27,"latestTime":"08:30 EDT","volume":33,"amount":4063.6827,"timestamp":1791376204794,"change":-3.289999999999992,"changeRate":-0.02668938103350363},"postHourTrading":{"tag":"盘后","latestPrice":123.27,"preClose":123.27,"latestTime":"19:41 EDT","volume":337858,"amount":41647435.7864,"timestamp":1791330099186,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":122.4000015258789,"preClose":123.2699966430664,"latestTime":"20261007 04:00 EDT","volume":1,"amount":122,"timestamp":1791360002415,"change":-0.8699951171875,"changeRate":-0.0070576388487022385},"impliedVol":0.3756,"impliedVolPercentile":0.356},{"symbol":"DLTR","nameCN":"美元树公司","changeRate":0.026504,"change":3,"latestPrice":116.19,"close":116.19,"volume":2809120,"market":"US","high":117.97,"low":113.56,"preClose":113.19,"open":113.56,"turnoverRate":0.016087,"peRate":14.253283,"amplitude":0.038961,"marketValue":21800764440.81,"askSize":21,"bidSize":35,"askPrice":118.48,"bidPrice":112.5,"week52High":142.4,"week52Low":84.71,"changeRate5Day":0.025508,"changeRate20Day":-0.063286,"changeRate60Day":-0.08063,"changeRateWTD":0.035931,"changeRateMTD":0.019032,"changeRateQTD":0.019032,"changeRateYTD":-0.055443,"amount":326749786.452637,"eps":8.151806,"lyrEps":6.217266,"lyrPeRate":18.688279,"pbRate":6.364629,"volumeRatio":1.283278,"committee":0.25,"roa":0.08262,"roe":0.460315,"changeRate5Min":0.000086,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":20288837882.97,"shortable":3,"shares":187630299,"floatShares":174617763,"hourTrading":{"tag":"盘前","latestPrice":116.57,"preClose":116.19,"latestTime":"08:16 EDT","volume":733,"amount":85052.097375,"timestamp":1791375360861,"change":0.37999999999999545,"changeRate":0.003270505206988514},"preHourTrading":{"tag":"盘前","latestPrice":116.57,"preClose":116.19,"latestTime":"08:16 EDT","volume":733,"amount":85052.097375,"timestamp":1791375360861,"change":0.37999999999999545,"changeRate":0.003270505206988514},"postHourTrading":{"tag":"盘后","latestPrice":116.19,"preClose":116.19,"latestTime":"19:30 EDT","volume":64357,"amount":7479051.5713,"timestamp":1791329402739,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":115.80000305175781,"preClose":116.19000244140625,"latestTime":"20261007 04:00 EDT","volume":4,"amount":463,"timestamp":1791360002375,"change":-0.3899993896484375,"changeRate":-0.003356565809912185},"impliedVol":0.3586,"impliedVolPercentile":0.136},{"symbol":"DHI","nameCN":"霍顿房屋","changeRate":0.02642,"change":3.52,"latestPrice":136.75,"close":136.75,"volume":4934402,"market":"US","high":137.635,"low":132.21,"preClose":133.23,"open":132.21,"turnoverRate":0.019721,"peRate":13.009795,"amplitude":0.040719,"marketValue":38389854850,"askSize":14,"bidSize":200,"askPrice":136.47,"bidPrice":133,"week52High":170.785,"week52Low":131.75,"changeRate5Day":-0.01901,"changeRate20Day":-0.012564,"changeRate60Day":-0.08129,"changeRateWTD":0.012963,"changeRateMTD":0.000732,"changeRateQTD":0.000732,"changeRateYTD":-0.050545,"amount":670898872.317749,"eps":10.511311,"lyrEps":11.621393,"lyrPeRate":11.767092,"pbRate":1.611699,"volumeRatio":1.379647,"committee":0.869159,"roa":0.06884,"roe":0.126323,"changeRate5Min":0.000219,"earningDate":1793203200000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.8,"divideRate":0.013163,"floatMarketCap":34215932513,"shortable":3,"shares":280730200,"floatShares":250207916,"hourTrading":{"tag":"盘前","latestPrice":134.2,"preClose":136.75,"latestTime":"08:27 EDT","volume":1651,"amount":223678.93288,"timestamp":1791376047528,"change":-2.5500000000000114,"changeRate":-0.01864716636197449},"preHourTrading":{"tag":"盘前","latestPrice":134.2,"preClose":136.75,"latestTime":"08:27 EDT","volume":1651,"amount":223678.93288,"timestamp":1791376047528,"change":-2.5500000000000114,"changeRate":-0.01864716636197449},"postHourTrading":{"tag":"盘后","latestPrice":136.5,"preClose":136.75,"latestTime":"19:48 EDT","volume":335949,"amount":45940778.8261,"timestamp":1791330518576,"change":-0.25,"changeRate":-0.0018281535648994515},"overnightTrading":{"tag":"夜盘","latestPrice":136.5,"preClose":136.75,"latestTime":"20261007 04:00 EDT","volume":692,"amount":94676,"timestamp":1791360002343,"change":-0.25,"changeRate":-0.0018281535648994515},"impliedVol":0.3924,"impliedVolPercentile":0.632},{"symbol":"LOW","nameCN":"劳氏","changeRate":0.023231,"change":4.17,"latestPrice":183.67,"close":183.67,"volume":2703218,"market":"US","high":184.2,"low":179.7198,"preClose":179.5,"open":179.74,"turnoverRate":0.004834,"peRate":15.499578,"amplitude":0.024959,"marketValue":103029954107.19,"askSize":27,"bidSize":6,"askPrice":185.59,"bidPrice":181.5,"week52High":293.06,"week52Low":178.45,"changeRate5Day":-0.019171,"changeRate20Day":-0.085309,"changeRate60Day":-0.115696,"changeRateWTD":0.015874,"changeRateMTD":-0.003364,"changeRateQTD":-0.003364,"changeRateYTD":-0.238389,"amount":494472054.140595,"eps":11.85,"lyrEps":11.85,"lyrPeRate":15.499578,"pbRate":-13.853698,"volumeRatio":0.817574,"committee":-0.636364,"roa":0.125189,"roe":6.578293,"changeRate5Min":-0.00049,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.8489,"divideRate":0.0264,"floatMarketCap":102711123374.56,"shortable":3,"shares":560951457,"floatShares":559215568,"hourTrading":{"tag":"盘前","latestPrice":182.39,"preClose":183.67,"latestTime":"08:21 EDT","volume":982,"amount":179701.40424,"timestamp":1791375699007,"change":-1.2800000000000011,"changeRate":-0.006969020525943274},"preHourTrading":{"tag":"盘前","latestPrice":182.39,"preClose":183.67,"latestTime":"08:21 EDT","volume":982,"amount":179701.40424,"timestamp":1791375699007,"change":-1.2800000000000011,"changeRate":-0.006969020525943274},"postHourTrading":{"tag":"盘后","latestPrice":184,"preClose":183.67,"latestTime":"19:58 EDT","volume":66115,"amount":12143610.8429,"timestamp":1791331115225,"change":0.3300000000000125,"changeRate":0.0017967006043448168},"overnightTrading":{"tag":"夜盘","latestPrice":183.60000610351562,"preClose":183.6699981689453,"latestTime":"20261007 04:00 EDT","volume":56,"amount":10287,"timestamp":1791360002387,"change":-0.0699920654296875,"changeRate":-0.00038107511366830115},"impliedVol":0.336,"impliedVolPercentile":0.752},{"symbol":"YUM","nameCN":"Yum Brands","changeRate":0.020953,"change":2.87,"latestPrice":139.84,"close":139.84,"volume":2164468,"market":"US","high":139.97,"low":136.75,"preClose":136.97,"open":137.03,"turnoverRate":0.007928,"peRate":17.613761,"amplitude":0.023509,"marketValue":38176320000,"askSize":2,"bidSize":37,"askPrice":141.64,"bidPrice":137,"week52High":170.14,"week52Low":134.26,"changeRate5Day":0.01532,"changeRate20Day":-0.064678,"changeRate60Day":-0.135082,"changeRateWTD":0.027329,"changeRateMTD":0.025671,"changeRateQTD":0.025671,"changeRateYTD":-0.075621,"amount":301665329.416016,"eps":7.939247,"lyrEps":5.55,"lyrPeRate":25.196396,"pbRate":-5.37165,"volumeRatio":1.060598,"committee":0.897436,"roa":0.226937,"roe":-0.166489,"changeRate5Min":-0.000429,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.9227,"divideRate":0.0209,"floatMarketCap":38176320000,"shortable":3,"shares":273000000,"floatShares":273000000,"hourTrading":{"tag":"盘前","latestPrice":139.22,"preClose":139.84,"latestTime":"08:05 EDT","volume":12,"amount":1678.73988,"timestamp":1791374719360,"change":-0.6200000000000045,"changeRate":-0.004433638443935959},"preHourTrading":{"tag":"盘前","latestPrice":139.22,"preClose":139.84,"latestTime":"08:05 EDT","volume":12,"amount":1678.73988,"timestamp":1791374719360,"change":-0.6200000000000045,"changeRate":-0.004433638443935959},"postHourTrading":{"tag":"盘后","latestPrice":139.84,"preClose":139.84,"latestTime":"19:32 EDT","volume":86661,"amount":12118662.28,"timestamp":1791329567401,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":139.83999633789062,"preClose":139.83999633789062,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.3022,"impliedVolPercentile":0.944},{"symbol":"STZ","nameCN":"星座品牌","changeRate":0.020828,"change":2.36,"latestPrice":115.67,"close":115.67,"volume":6072606,"market":"US","high":116.77,"low":112.99,"preClose":113.31,"open":113.83,"turnoverRate":0.038434,"peRate":11.01619,"amplitude":0.03336,"marketValue":19753941460.78,"askSize":100,"bidSize":100,"askPrice":111.7,"bidPrice":111.3,"week52High":168.6,"week52Low":110.6016,"changeRate5Day":0.025716,"changeRate20Day":-0.043892,"changeRate60Day":-0.140064,"changeRateWTD":0.024807,"changeRateMTD":0.023085,"changeRateQTD":0.023085,"changeRateYTD":-0.161569,"amount":698505591.483078,"eps":10.5,"lyrEps":9.61,"lyrPeRate":12.03642,"pbRate":2.392793,"volumeRatio":3.123303,"committee":0.538462,"roa":0.085736,"roe":0.236899,"changeRate5Min":-0.006442,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.09,"divideRate":0.035359,"floatMarketCap":18275860000,"shortable":3,"shares":170778434,"floatShares":158000000,"hourTrading":{"tag":"盘前","latestPrice":111.3693,"preClose":115.67,"latestTime":"08:31 EDT","volume":114962,"amount":12612086.240492,"timestamp":1791376284185,"change":-4.300700000000006,"changeRate":-0.03718077288838944},"preHourTrading":{"tag":"盘前","latestPrice":111.3693,"preClose":115.67,"latestTime":"08:31 EDT","volume":114962,"amount":12612086.240492,"timestamp":1791376284185,"change":-4.300700000000006,"changeRate":-0.03718077288838944},"postHourTrading":{"tag":"盘后","latestPrice":110.49,"preClose":115.67,"latestTime":"19:59 EDT","volume":1204817,"amount":136093654.239899,"timestamp":1791331193168,"change":-5.180000000000007,"changeRate":-0.044782571107460936},"overnightTrading":{"tag":"夜盘","latestPrice":110.3499984741211,"preClose":115.66999816894531,"latestTime":"20261007 04:00 EDT","volume":5006,"amount":552678,"timestamp":1791360002435,"change":-5.319999694824219,"changeRate":-0.04599290895685788},"impliedVol":0.3687,"impliedVolPercentile":0.656},{"symbol":"WMT","nameCN":"沃尔玛","changeRate":0.020272,"change":2.13,"latestPrice":107.2,"close":107.2,"volume":22025468,"market":"US","high":107.55,"low":104.5,"preClose":105.07,"open":104.5,"turnoverRate":0.004541,"peRate":38.846194,"amplitude":0.029028,"marketValue":854401898540.8,"askSize":9322,"bidSize":100,"askPrice":107.93,"bidPrice":107.83,"week52High":135.155,"week52Low":98.88,"changeRate5Day":0.003745,"changeRate20Day":0.010844,"changeRate60Day":-0.066039,"changeRateWTD":0.028199,"changeRateMTD":0.031563,"changeRateQTD":0.031563,"changeRateYTD":-0.037788,"amount":2350240374.384705,"eps":2.759601,"lyrEps":2.73,"lyrPeRate":39.267399,"pbRate":8.697265,"volumeRatio":0.910293,"committee":-0.978773,"roa":0.064143,"roe":0.223142,"changeRate5Min":0.000794,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.965,"divideRate":0.009002,"floatMarketCap":519920000000,"shortable":3,"shares":7970166964,"floatShares":4850000000,"hourTrading":{"tag":"盘前","latestPrice":107.93,"preClose":107.2,"latestTime":"08:31 EDT","volume":109881,"amount":11851861.35528,"timestamp":1791376296497,"change":0.730000000000004,"changeRate":0.006809701492537351},"preHourTrading":{"tag":"盘前","latestPrice":107.93,"preClose":107.2,"latestTime":"08:31 EDT","volume":109881,"amount":11851861.35528,"timestamp":1791376296497,"change":0.730000000000004,"changeRate":0.006809701492537351},"postHourTrading":{"tag":"盘后","latestPrice":107.1909,"preClose":107.2,"latestTime":"19:59 EDT","volume":2279626,"amount":244373242.099599,"timestamp":1791331196871,"change":-0.00910000000000366,"changeRate":-0.00008488805970152669},"overnightTrading":{"tag":"夜盘","latestPrice":107.0999984741211,"preClose":107.19999694824219,"latestTime":"20261007 04:00 EDT","volume":7790,"amount":835630,"timestamp":1791360002429,"change":-0.09999847412109375,"changeRate":-0.0009328216135059645},"impliedVol":0.3007,"impliedVolPercentile":0.532},{"symbol":"DD","nameCN":"杜邦","changeRate":0.019818,"change":2.59,"latestPrice":133.28,"close":133.28,"volume":716775,"market":"US","high":134,"low":130.68,"preClose":130.69,"open":131.35,"turnoverRate":0.005309,"peRate":327.245954,"amplitude":0.025404,"marketValue":17992800000,"askSize":24,"bidSize":1,"askPrice":134.99,"bidPrice":124,"week52High":250.2,"week52Low":100.005,"changeRate5Day":0.024285,"changeRate20Day":0.014925,"changeRate60Day":0.004674,"changeRateWTD":0.025389,"changeRateMTD":0.026099,"changeRateQTD":0.026099,"changeRateYTD":0.105141,"amount":95480519.787598,"eps":0.407278,"lyrEps":-5.58,"lyrPeRate":0,"pbRate":1.306762,"volumeRatio":0.867515,"committee":-0.92,"roa":0.020674,"roe":0.017915,"changeRate5Min":-0.00006,"earningDate":1793635200000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.4,"divideRate":0.018007,"floatMarketCap":17992800000,"shortable":3,"shares":135000000,"floatShares":135000000,"hourTrading":{"tag":"盘前","latestPrice":133.455,"preClose":133.28,"latestTime":"08:05 EDT","volume":50,"amount":6676.93,"timestamp":1791374714827,"change":0.17500000000001137,"changeRate":0.001313025210084119},"preHourTrading":{"tag":"盘前","latestPrice":133.455,"preClose":133.28,"latestTime":"08:05 EDT","volume":50,"amount":6676.93,"timestamp":1791374714827,"change":0.17500000000001137,"changeRate":0.001313025210084119},"postHourTrading":{"tag":"盘后","latestPrice":133.28,"preClose":133.28,"latestTime":"19:30 EDT","volume":26648,"amount":3551404.15,"timestamp":1791329408309,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":134.27000427246094,"preClose":133.27999877929688,"latestTime":"20261007 04:00 EDT","volume":34,"amount":4565,"timestamp":1791360001835,"change":0.9900054931640625,"changeRate":0.007428012471724644},"impliedVol":0.3407,"impliedVolPercentile":0.3534},{"symbol":"HD","nameCN":"家得宝","changeRate":0.019705,"change":5.54,"latestPrice":286.69,"close":286.69,"volume":4504573,"market":"US","high":287.14,"low":282.1345,"preClose":281.15,"open":283.23,"turnoverRate":0.004535,"peRate":20.059703,"amplitude":0.017804,"marketValue":285403187634.65,"askSize":2,"bidSize":20,"askPrice":286.99,"bidPrice":283.11,"week52High":397.63,"week52Low":277.15,"changeRate5Day":-0.004687,"changeRate20Day":-0.086101,"changeRate60Day":-0.149565,"changeRateWTD":0.013576,"changeRateMTD":0.007733,"changeRateQTD":0.007733,"changeRateYTD":-0.166841,"amount":1286721489.681519,"eps":14.291837,"lyrEps":14.23,"lyrPeRate":20.146873,"pbRate":17.175374,"volumeRatio":0.786771,"committee":0.818182,"roa":0.121381,"roe":1.042958,"changeRate5Min":-0.001202,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.2601,"divideRate":0.0323,"floatMarketCap":284768117107.07,"shortable":3,"shares":995511485,"floatShares":993296303,"hourTrading":{"tag":"盘前","latestPrice":286,"preClose":286.69,"latestTime":"08:30 EDT","volume":67045,"amount":19216163.0155,"timestamp":1791376257589,"change":-0.6899999999999977,"changeRate":-0.0024067808434197137},"preHourTrading":{"tag":"盘前","latestPrice":286,"preClose":286.69,"latestTime":"08:30 EDT","volume":67045,"amount":19216163.0155,"timestamp":1791376257589,"change":-0.6899999999999977,"changeRate":-0.0024067808434197137},"postHourTrading":{"tag":"盘后","latestPrice":287,"preClose":286.69,"latestTime":"19:59 EDT","volume":143666,"amount":41188954.4264,"timestamp":1791331195819,"change":0.3100000000000023,"changeRate":0.001081307335449448},"overnightTrading":{"tag":"夜盘","latestPrice":286,"preClose":286.69000244140625,"latestTime":"20261007 04:00 EDT","volume":535,"amount":153292,"timestamp":1791360002300,"change":-0.69000244140625,"changeRate":-0.0024067893387641685},"impliedVol":0.3026,"impliedVolPercentile":0.632},{"symbol":"APTV","nameCN":"Aptiv PLC","changeRate":0.018911,"change":0.83,"latestPrice":44.72,"close":44.72,"volume":2578988,"market":"US","high":44.94,"low":43.605,"preClose":43.89,"open":44.1,"turnoverRate":0.01258,"peRate":42.206192,"amplitude":0.030417,"marketValue":9301760000,"askSize":15,"bidSize":1,"askPrice":44.7,"bidPrice":44.16,"week52High":88.93,"week52Low":42.5553,"changeRate5Day":0.031128,"changeRate20Day":-0.022086,"changeRate60Day":-0.244977,"changeRateWTD":0.027102,"changeRateMTD":0.039517,"changeRateQTD":0.039517,"changeRateYTD":-0.412275,"amount":115036270.138474,"eps":1.05956,"lyrEps":0.75,"lyrPeRate":59.626667,"pbRate":1.062694,"volumeRatio":0.900005,"committee":-0.875,"roa":0.067152,"roe":0.05158,"changeRate5Min":-0.000224,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9167599955.28,"shortable":3,"shares":208000000,"floatShares":204999999,"hourTrading":{"tag":"盘前","latestPrice":44.25,"preClose":44.72,"latestTime":"08:12 EDT","volume":185,"amount":8223.5201,"timestamp":1791375144601,"change":-0.46999999999999886,"changeRate":-0.010509838998211066},"preHourTrading":{"tag":"盘前","latestPrice":44.25,"preClose":44.72,"latestTime":"08:12 EDT","volume":185,"amount":8223.5201,"timestamp":1791375144601,"change":-0.46999999999999886,"changeRate":-0.010509838998211066},"postHourTrading":{"tag":"盘后","latestPrice":44.88,"preClose":44.72,"latestTime":"19:41 EDT","volume":126839,"amount":5669413.475,"timestamp":1791330099132,"change":0.1600000000000037,"changeRate":0.0035778175313059862},"overnightTrading":{"tag":"夜盘","latestPrice":44.84000015258789,"preClose":44.720001220703125,"latestTime":"20261007 04:00 EDT","volume":2,"amount":90,"timestamp":1791360002274,"change":0.11999893188476562,"changeRate":0.0026833391907246217},"impliedVol":0.4884,"impliedVolPercentile":0.724},{"symbol":"CLX","nameCN":"高乐氏","changeRate":0.018412,"change":1.51,"latestPrice":83.52,"close":83.52,"volume":3085842,"market":"US","high":84.73,"low":82.37,"preClose":82.01,"open":82.94,"turnoverRate":0.025665,"peRate":17.363826,"amplitude":0.028777,"marketValue":10098558797.76,"askSize":6,"bidSize":295,"askPrice":84,"bidPrice":83.62,"week52High":128.9,"week52Low":79.12,"changeRate5Day":0.023529,"changeRate20Day":-0.08821,"changeRate60Day":-0.121305,"changeRateWTD":0.038677,"changeRateMTD":0.030984,"changeRateQTD":0.030984,"changeRateYTD":-0.171675,"amount":257784157.030243,"eps":4.81,"lyrEps":4.81,"lyrPeRate":17.363825,"pbRate":112.206209,"volumeRatio":1.080168,"committee":0.960133,"roa":0.083208,"roe":1.637602,"changeRate5Min":0.000599,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.97,"divideRate":0.059507,"floatMarketCap":10042204847.039999,"shortable":3,"shares":120911863,"floatShares":120237127,"hourTrading":{"tag":"盘前","latestPrice":83.8,"preClose":83.52,"latestTime":"08:30 EDT","volume":9029,"amount":757289.13642,"timestamp":1791376215080,"change":0.28000000000000114,"changeRate":0.0033524904214559527},"preHourTrading":{"tag":"盘前","latestPrice":83.8,"preClose":83.52,"latestTime":"08:30 EDT","volume":9029,"amount":757289.13642,"timestamp":1791376215080,"change":0.28000000000000114,"changeRate":0.0033524904214559527},"postHourTrading":{"tag":"盘后","latestPrice":83.6203,"preClose":83.52,"latestTime":"19:56 EDT","volume":69216,"amount":5781461.7711,"timestamp":1791331011744,"change":0.10030000000000427,"changeRate":0.001200909961685875},"overnightTrading":{"tag":"夜盘","latestPrice":83.55000305175781,"preClose":83.5199966430664,"latestTime":"20261007 04:00 EDT","volume":151,"amount":12617,"timestamp":1791360002359,"change":0.03000640869140625,"changeRate":0.0003592721491553999},"impliedVol":0.3876,"impliedVolPercentile":0.88},{"symbol":"SBUX","nameCN":"星巴克","changeRate":0.017791,"change":1.68,"latestPrice":96.11,"close":96.11,"volume":6263763,"market":"US","high":96.7311,"low":93.8101,"preClose":94.43,"open":94.05,"turnoverRate":0.005521,"peRate":55.205363,"amplitude":0.030933,"marketValue":109286681000,"askSize":838,"bidSize":4,"askPrice":96.32,"bidPrice":96.2,"week52High":110.51,"week52Low":77.99,"changeRate5Day":0.007126,"changeRate20Day":-0.057837,"changeRate60Day":-0.104621,"changeRateWTD":0.014782,"changeRateMTD":0.022882,"changeRateQTD":0.022882,"changeRateYTD":0.141313,"amount":600366047.081085,"eps":1.740954,"lyrEps":1.634154,"lyrPeRate":58.813306,"pbRate":-14.240606,"volumeRatio":0.948728,"committee":-0.990499,"roa":0.080223,"roe":-0.366881,"changeRate5Min":-0.003525,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.48,"divideRate":0.025804,"floatMarketCap":109043494828.1,"shortable":3,"shares":1137100000,"floatShares":1134569710,"hourTrading":{"tag":"盘前","latestPrice":96.2207,"preClose":96.11,"latestTime":"08:30 EDT","volume":10095,"amount":969890.18793,"timestamp":1791376257230,"change":0.11069999999999425,"changeRate":0.001151805223181711},"preHourTrading":{"tag":"盘前","latestPrice":96.2207,"preClose":96.11,"latestTime":"08:30 EDT","volume":10095,"amount":969890.18793,"timestamp":1791376257230,"change":0.11069999999999425,"changeRate":0.001151805223181711},"postHourTrading":{"tag":"盘后","latestPrice":96.11,"preClose":96.11,"latestTime":"19:58 EDT","volume":155748,"amount":14969367.018,"timestamp":1791331112884,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":96.0999984741211,"preClose":96.11000061035156,"latestTime":"20261007 04:00 EDT","volume":913,"amount":87801,"timestamp":1791360002362,"change":-0.01000213623046875,"changeRate":-0.00010406967190666594},"impliedVol":0.3356,"impliedVolPercentile":0.54},{"symbol":"NIO","nameCN":"蔚来","changeRate":0.017544,"change":0.06,"latestPrice":3.48,"close":3.48,"volume":30394894,"market":"US","high":3.52,"low":3.4,"preClose":3.42,"open":3.415,"turnoverRate":0.015939,"peRate":0,"amplitude":0.035088,"marketValue":8719721236.56,"askSize":1600,"bidSize":13097,"askPrice":3.45,"bidPrice":3.44,"week52High":7.86,"week52Low":3.37,"changeRate5Day":0.023529,"changeRate20Day":-0.081794,"changeRate60Day":-0.294118,"changeRateWTD":0.032641,"changeRateMTD":0.014577,"changeRateQTD":0.014577,"changeRateYTD":-0.317647,"amount":105191168.865868,"eps":-0.2751,"lyrEps":-0.979551,"lyrPeRate":0,"pbRate":2.14558,"volumeRatio":0.917638,"committee":0.782268,"roa":-0.020169,"roe":-0.453181,"changeRate5Min":-0.001435,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6636360000,"shortable":3,"shares":2505667022,"floatShares":1907000000,"hourTrading":{"tag":"盘前","latestPrice":3.45,"preClose":3.48,"latestTime":"08:31 EDT","volume":484793,"amount":1677217.011208,"timestamp":1791376284709,"change":-0.029999999999999805,"changeRate":-0.008620689655172358},"preHourTrading":{"tag":"盘前","latestPrice":3.45,"preClose":3.48,"latestTime":"08:31 EDT","volume":484793,"amount":1677217.011208,"timestamp":1791376284709,"change":-0.029999999999999805,"changeRate":-0.008620689655172358},"postHourTrading":{"tag":"盘后","latestPrice":3.48,"preClose":3.48,"latestTime":"19:59 EDT","volume":1583943,"amount":5519176.7203,"timestamp":1791331198413,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":3.4800000190734863,"preClose":3.4800000190734863,"latestTime":"20261007 04:00 EDT","volume":157874,"amount":545077,"timestamp":1791360002444,"change":0,"changeRate":0},"impliedVol":0.6622,"impliedVolPercentile":0.328},{"symbol":"DRI","nameCN":"达登饭店","changeRate":0.017124,"change":3.42,"latestPrice":203.14,"close":203.14,"volume":994253,"market":"US","high":203.5,"low":199.095,"preClose":199.72,"open":200.52,"turnoverRate":0.008817,"peRate":19.827364,"amplitude":0.022056,"marketValue":23064872313.84,"askSize":5,"bidSize":20,"askPrice":209.75,"bidPrice":192.12,"week52High":229.7625,"week52Low":169,"changeRate5Day":0.041156,"changeRate20Day":-0.045933,"changeRate60Day":0.032793,"changeRateWTD":0.014027,"changeRateMTD":0.051177,"changeRateQTD":0.051177,"changeRateYTD":0.103902,"amount":201491114.227249,"eps":10.245437,"lyrEps":10.37981,"lyrPeRate":19.570686,"pbRate":11.15107,"volumeRatio":0.79742,"committee":0.6,"roa":0.076497,"roe":0.554308,"changeRate5Min":0.000025,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.1145,"divideRate":0.0301,"floatMarketCap":22907878815.079998,"shortable":3,"shares":113541756,"floatShares":112768922,"hourTrading":{"tag":"盘前","latestPrice":203.14,"preClose":203.14,"latestTime":"08:05 EDT","volume":76,"amount":15419.93944,"timestamp":1791374714655,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":203.14,"preClose":203.14,"latestTime":"08:05 EDT","volume":76,"amount":15419.93944,"timestamp":1791374714655,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":203.07,"preClose":203.14,"latestTime":"19:33 EDT","volume":78211,"amount":15878462.51,"timestamp":1791329587486,"change":-0.06999999999999318,"changeRate":-0.0003445899379737776},"overnightTrading":{"tag":"夜盘","latestPrice":203.13999938964844,"preClose":203.13999938964844,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.2802,"impliedVolPercentile":0.192},{"symbol":"PG","nameCN":"宝洁","changeRate":0.016925,"change":2.47,"latestPrice":148.41,"close":148.41,"volume":13334779,"market":"US","high":149.68,"low":147.06,"preClose":145.94,"open":148.02,"turnoverRate":0.005738,"peRate":22.418429,"amplitude":0.017953,"marketValue":344904941660.85,"askSize":10,"bidSize":101,"askPrice":149.07,"bidPrice":148.84,"week52High":167.25,"week52Low":137.62,"changeRate5Day":0.000607,"changeRate20Day":0.019439,"changeRate60Day":0.00027,"changeRateWTD":0.024153,"changeRateMTD":0.021545,"changeRateQTD":0.021545,"changeRateYTD":0.035587,"amount":1979662253.445419,"eps":6.62,"lyrEps":6.62,"lyrPeRate":22.418429,"pbRate":6.467978,"volumeRatio":1.808395,"committee":0.81982,"roa":0.107208,"roe":0.302903,"changeRate5Min":-0.001279,"earningDate":1792598400000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.2589,"divideRate":0.028697,"floatMarketCap":344904941660.85,"shortable":3,"shares":2324000685,"floatShares":2324000685,"hourTrading":{"tag":"盘前","latestPrice":149,"preClose":148.41,"latestTime":"08:31 EDT","volume":2075419,"amount":308013514.90732,"timestamp":1791376282819,"change":0.5900000000000034,"changeRate":0.003975473350852392},"preHourTrading":{"tag":"盘前","latestPrice":149,"preClose":148.41,"latestTime":"08:31 EDT","volume":2075419,"amount":308013514.90732,"timestamp":1791376282819,"change":0.5900000000000034,"changeRate":0.003975473350852392},"postHourTrading":{"tag":"盘后","latestPrice":148.4,"preClose":148.41,"latestTime":"19:59 EDT","volume":5344224,"amount":793140156.756002,"timestamp":1791331170791,"change":-0.009999999999990905,"changeRate":-0.00006738090425167378},"overnightTrading":{"tag":"夜盘","latestPrice":148.39999389648438,"preClose":148.41000366210938,"latestTime":"20261007 04:00 EDT","volume":648,"amount":96059,"timestamp":1791360002376,"change":-0.010009765625,"changeRate":-0.00006744670425175387},"impliedVol":0.2272,"impliedVolPercentile":0.54},{"symbol":"BEKE","nameCN":"贝壳","changeRate":0.015758,"change":0.26,"latestPrice":16.76,"close":16.76,"volume":2519293,"market":"US","high":16.885,"low":16.52,"preClose":16.5,"open":16.6,"turnoverRate":0.003783,"peRate":27.325523,"amplitude":0.022121,"marketValue":19343492926.56,"askSize":300,"bidSize":1000,"askPrice":16.7,"bidPrice":16.67,"week52High":19.88,"week52Low":13.81,"changeRate5Day":0.009639,"changeRate20Day":-0.029531,"changeRate60Day":0.042937,"changeRateWTD":0.020085,"changeRateMTD":-0.005341,"changeRateQTD":-0.005341,"changeRateYTD":0.063452,"amount":42239145.850605,"eps":0.613346,"lyrEps":0.368866,"lyrPeRate":45.436554,"pbRate":0.295244,"volumeRatio":0.450106,"committee":0.538462,"roa":0.02567,"roe":0.070051,"changeRate5Min":-0.001489,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2776,"divideRate":0.016563,"floatMarketCap":11162160000.000002,"shortable":3,"shares":1154146356,"floatShares":666000000,"hourTrading":{"tag":"盘前","latestPrice":16.71,"preClose":16.76,"latestTime":"07:48 EDT","volume":1260,"amount":21171.36168,"timestamp":1791373724528,"change":-0.05000000000000071,"changeRate":-0.002983293556085961},"preHourTrading":{"tag":"盘前","latestPrice":16.71,"preClose":16.76,"latestTime":"07:48 EDT","volume":1260,"amount":21171.36168,"timestamp":1791373724528,"change":-0.05000000000000071,"changeRate":-0.002983293556085961},"postHourTrading":{"tag":"盘后","latestPrice":16.76,"preClose":16.76,"latestTime":"19:30 EDT","volume":46437,"amount":778285.96,"timestamp":1791329408618,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":16.809999465942383,"preClose":16.760000228881836,"latestTime":"20261007 04:00 EDT","volume":3669,"amount":61543,"timestamp":1791360002444,"change":0.049999237060546875,"changeRate":0.0029832479938983053},"impliedVol":0.3815,"impliedVolPercentile":0.152},{"symbol":"LIN","nameCN":"林德气体","changeRate":0.015693,"change":7.57,"latestPrice":489.95,"close":489.95,"volume":3161159,"market":"US","high":492.1,"low":482.69,"preClose":482.38,"open":482.865,"turnoverRate":0.006857,"peRate":31.615558,"amplitude":0.019507,"marketValue":225857230861.85,"askSize":25,"bidSize":30,"askPrice":492.1,"bidPrice":490.74,"week52High":548.2,"week52Low":387.78,"changeRate5Day":0.035025,"changeRate20Day":0.046052,"changeRate60Day":-0.065088,"changeRateWTD":0.021836,"changeRateMTD":0.032234,"changeRateQTD":0.032234,"changeRateYTD":0.149065,"amount":1547904607.555603,"eps":15.497117,"lyrEps":14.61,"lyrPeRate":33.53525,"pbRate":5.779208,"volumeRatio":1.316468,"committee":0.090909,"roa":0.071641,"roe":0.184008,"changeRate5Min":-0.00162,"earningDate":1793203200000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.2,"divideRate":0.012654,"floatMarketCap":225857230861.85,"shortable":3,"shares":460980163,"floatShares":460980163,"hourTrading":{"tag":"盘前","latestPrice":492.07,"preClose":489.95,"latestTime":"08:29 EDT","volume":991,"amount":486451.49612,"timestamp":1791376171437,"change":2.1200000000000045,"changeRate":0.004326972140014296},"preHourTrading":{"tag":"盘前","latestPrice":492.07,"preClose":489.95,"latestTime":"08:29 EDT","volume":991,"amount":486451.49612,"timestamp":1791376171437,"change":2.1200000000000045,"changeRate":0.004326972140014296},"postHourTrading":{"tag":"盘后","latestPrice":490.16,"preClose":489.95,"latestTime":"19:41 EDT","volume":217955,"amount":106786963.6955,"timestamp":1791330099152,"change":0.21000000000003638,"changeRate":0.00042861516481281024},"overnightTrading":{"tag":"夜盘","latestPrice":488.489990234375,"preClose":489.95001220703125,"latestTime":"20261007 04:00 EDT","volume":257,"amount":126170,"timestamp":1791360002374,"change":-1.46002197265625,"changeRate":-0.0029799406802327195},"impliedVol":0.2468,"impliedVolPercentile":0.64},{"symbol":"KMB","nameCN":"金佰利","changeRate":0.014254,"change":1.36,"latestPrice":96.77,"close":96.77,"volume":3331654,"market":"US","high":97.21,"low":95.6,"preClose":95.41,"open":95.89,"turnoverRate":0.01008,"peRate":16.512578,"amplitude":0.016875,"marketValue":32117296835.32,"askSize":240,"bidSize":1,"askPrice":97.37,"bidPrice":96.6,"week52High":123.09,"week52Low":92.42,"changeRate5Day":-0.022427,"changeRate20Day":-0.059846,"changeRate60Day":-0.12171,"changeRateWTD":0.02554,"changeRateMTD":-0.006774,"changeRateQTD":-0.006774,"changeRateYTD":-0.040837,"amount":321289570.466248,"eps":5.860381,"lyrEps":6.09,"lyrPeRate":15.889984,"pbRate":18.352741,"volumeRatio":0.813312,"committee":-0.991701,"roa":0.101946,"roe":1.04913,"changeRate5Min":0.000724,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.08,"divideRate":0.052496,"floatMarketCap":31984128541.68,"shortable":3,"shares":331893116,"floatShares":330516984,"hourTrading":{"tag":"盘前","latestPrice":96.6459,"preClose":96.77,"latestTime":"08:21 EDT","volume":1210,"amount":117107.6599,"timestamp":1791375694526,"change":-0.12409999999999854,"changeRate":-0.001282422238296978},"preHourTrading":{"tag":"盘前","latestPrice":96.6459,"preClose":96.77,"latestTime":"08:21 EDT","volume":1210,"amount":117107.6599,"timestamp":1791375694526,"change":-0.12409999999999854,"changeRate":-0.001282422238296978},"postHourTrading":{"tag":"盘后","latestPrice":96.83,"preClose":96.77,"latestTime":"19:41 EDT","volume":69219,"amount":6698044.6464,"timestamp":1791330098595,"change":0.060000000000002274,"changeRate":0.0006200268678309629},"overnightTrading":{"tag":"夜盘","latestPrice":96.7300033569336,"preClose":96.7699966430664,"latestTime":"20261007 04:00 EDT","volume":120,"amount":11617,"timestamp":1791360002425,"change":-0.0399932861328125,"changeRate":-0.00041328187992324407},"impliedVol":0.2659,"impliedVolPercentile":0.356},{"symbol":"SYY","nameCN":"西思科公司","changeRate":0.014009,"change":1.07,"latestPrice":77.45,"close":77.45,"volume":3341505,"market":"US","high":77.46,"low":76.52,"preClose":76.38,"open":76.57,"turnoverRate":0.00683,"peRate":21.161202,"amplitude":0.012307,"marketValue":37991486540,"askSize":300,"bidSize":2,"askPrice":78.49,"bidPrice":77.23,"week52High":91.845,"week52Low":68.19,"changeRate5Day":-0.01325,"changeRate20Day":-0.029935,"changeRate60Day":-0.072011,"changeRateWTD":-0.000516,"changeRateMTD":-0.006542,"changeRateQTD":-0.006542,"changeRateYTD":0.051025,"amount":258231961.206894,"eps":3.66,"lyrEps":3.66,"lyrPeRate":21.161202,"pbRate":14.25037,"volumeRatio":0.752304,"committee":-0.986755,"roa":0.079684,"roe":0.776917,"changeRate5Min":0.000646,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.17,"divideRate":0.028018,"floatMarketCap":37891758822,"shortable":3,"shares":490529200,"floatShares":489241560,"hourTrading":{"tag":"盘前","latestPrice":77.3,"preClose":77.45,"latestTime":"08:11 EDT","volume":111,"amount":8585.47704,"timestamp":1791375105672,"change":-0.15000000000000568,"changeRate":-0.0019367333763719262},"preHourTrading":{"tag":"盘前","latestPrice":77.3,"preClose":77.45,"latestTime":"08:11 EDT","volume":111,"amount":8585.47704,"timestamp":1791375105672,"change":-0.15000000000000568,"changeRate":-0.0019367333763719262},"postHourTrading":{"tag":"盘后","latestPrice":77.41,"preClose":77.45,"latestTime":"19:30 EDT","volume":235277,"amount":18222018.5,"timestamp":1791329407594,"change":-0.04000000000000625,"changeRate":-0.0005164622336992415},"overnightTrading":{"tag":"夜盘","latestPrice":77.44999694824219,"preClose":77.44999694824219,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.2955,"impliedVolPercentile":0.848}]}}}