美股详情

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

文艺复兴科技持仓

2,741.49

-29.1980-1.05%

涨家数：45

跌家数：51

平家数：- -

市盈率：- -

高：2,791.43

开：2,769.93

低：2,725.05

收：2,770.69

成交量：10.33亿

成交额：2,917.29亿

市值：30.01万亿

流通市值：28.04万亿

数据加载中...

成分股

名称 \| 代码	当前价	涨跌幅	涨跌额	成交量	换手率	市值

美国联合医疗 US UTHR	543.39	-1.18%	-6.5100	28.54万	1.56亿	230.60亿
克罗格 US KR	57.77	-1.21%	-0.7100	630.36万	3.67亿	354.71亿
优莎娜 US USNA	19.68	-1.30%	-0.2600	9.72万	191.25万	3.63亿
奈飞 US NFLX	70.9	-1.31%	-0.9400	4,458.20万	31.98亿	2,985.46亿
台积电 US TSM	434.99	-1.32%	-5.8400	1,481.25万	65.13亿	2.26万亿
波斯顿啤酒 US SAM	180.21	-1.44%	-2.6300	23.70万	4,290.23万	18.83亿
快验保 US MED	10.2	-1.54%	-0.1600	43.66万	436.43万	1.13亿
爵士制药 US JAZZ	226.2	-1.59%	-3.6500	68.02万	1.55亿	141.92亿
厄比奎蒂 US UI	541.1	-1.62%	-8.9000	11.83万	6,460.32万	327.36亿
英伟达 US NVDA	195.74	-1.64%	-3.2600	1.50亿	293.69亿	4.76万亿
赛富时 US CRM	150.19	-1.68%	-2.5700	1,133.47万	17.08亿	1,228.63亿
芝加哥期权交易所 US CBOE	244.98	-1.85%	-4.6100	182.46万	4.49亿	256.36亿
罗杰斯通信 US RCI	34.8	-1.92%	-0.6800	101.31万	3,531.12万	188.00亿
挚文集团 US MOMO	5.4	-2.00%	-0.1100	66.65万	359.39万	7.98亿
Virtu Financial, Inc. US VIRT	61.05	-2.08%	-1.3000	110.04万	6,746.27万	94.68亿
Shopify Inc US SHOP	111.62	-2.23%	-2.5500	790.95万	8.95亿	1,453.12亿
网易 US NTES	114.82	-2.40%	-2.8200	54.76万	6,305.88万	732.70亿
Cogent Communications Group US CCOI	13.16	-2.66%	-0.3600	190.64万	2,521.19万	6.59亿
Smith And Wesson Brands Inc US SWBI	15.69	-2.67%	-0.4300	83.04万	1,311.46万	7.02亿
沃尔玛 US WMT	115.78	-2.71%	-3.2200	2,040.46万	23.76亿	9,227.86亿

1 2 3 4 5

{"basename":"/hans","ssrTDKData":{"titleTemplate":"%s - 老虎证券","title":"老虎证券全球投资理财平台| 一站式投资美股新股港股A股","description":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","keywords":"老虎证券,老虎证券开户,老虎券商,老虎证券官网,老虎证券app,tigertrade老虎证券,股票,炒股,新加坡股票交易平台,投资,投资理财","social":{"ogDescription":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/hans/stock/BK4532?page=4"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4532","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4532\",,,,,undefined,":{"symbol":"BK4532","market":"US","secType":"PLATE","nameCN":"文艺复兴科技持仓","latestPrice":2741.4885,"timestamp":1782417599999,"preClose":2770.6865,"halted":0,"volume":1033216997,"delay":0,"changeRate":-0.010538,"floatShares":0,"shares":0,"eps":0,"marketStatus":"未开盘","change":-29.197998,"latestTime":"06-25 16:00:00 EDT","open":2769.9338,"high":2791.4297,"low":2725.0457,"amount":291729414727.025,"amplitude":0.023959,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"开盘","tradingStatus":2,"beginTime":1782480600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":9.327029,"peRate":28.40602,"turnoverRate":0.007932,"increases":45,"decrements":51,"flats":0,"marketCap":30012638856232,"floatMarketCap":28041173046688},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4532\",,,,,undefined,":{"symbol":"BK4532","high":2791.4297,"amplitude":0.023959,"preClose":2770.6865,"low":2725.0457,"pbRate":"9.327029","latestPrice":2741.4885,"volume":1033216997,"delay":0,"open":2769.9338,"prevYearClose":2509.9644,"prevWeekClose":2867.561,"prevMonthClose":2943.5664,"prevQuarterClose":2355.9502,"fiveDayClose":2812.6624,"twentyDayClose":2919.4143,"sixtyDayClose":2269.6562,"secType":"PLATE","market":"US","turnoverRate":0.007932,"peRate":28.40602,"marketCap":30012638856232,"floatMarketCap":28041173046688,"timestamp":1782417599999,"nameCN":"文艺复兴科技持仓"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4532\",,,,undefined,":{"bkCode":"BK4532","up":45,"down":51,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4532\",params:#size:20,page:3,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"UTHR","nameCN":"美国联合医疗","changeRate":-0.011839,"change":-6.51,"latestPrice":543.39,"close":543.39,"volume":285355,"market":"US","high":555.3214,"low":540.9,"preClose":549.9,"open":547.26,"turnoverRate":0.007331,"peRate":20.07661,"amplitude":0.026225,"marketValue":23059950108,"askSize":40,"bidSize":40,"askPrice":607.88,"bidPrice":477.88,"week52High":609.35,"week52Low":272.12,"changeRate5Day":-0.014652,"changeRate20Day":-0.047937,"changeRate60Day":-0.076433,"changeRateWTD":0.012673,"changeRateMTD":-0.024119,"changeRateQTD":-0.083628,"changeRateYTD":0.115218,"amount":156482366.70929,"eps":27.065825,"lyrEps":27.86,"lyrPeRate":19.504307,"pbRate":3.907738,"volumeRatio":0.321199,"committee":0,"roa":0.126235,"roe":0.202607,"changeRate5Min":-0.003064,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":21152216496,"shortable":3,"shares":42437200,"floatShares":38926400,"hourTrading":{"tag":"盘前","latestPrice":543.39,"preClose":543.39,"latestTime":"04:00 EDT","volume":10,"amount":5433.9,"timestamp":1782460815946,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":543.39,"preClose":543.39,"latestTime":"04:00 EDT","volume":10,"amount":5433.9,"timestamp":1782460815946,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":543.39,"preClose":543.39,"latestTime":"18:18 EDT","volume":27385,"amount":14880724.77,"timestamp":1782425907815,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":543.3900146484375,"preClose":543.3900146484375,"latestTime":"20260626 04:00 EDT","volume":0,"amount":0,"timestamp":1782460800000,"change":0,"changeRate":0},"impliedVol":0.3535,"impliedVolPercentile":0.204},{"symbol":"KR","nameCN":"克罗格","changeRate":-0.012141,"change":-0.71,"latestPrice":57.77,"close":57.77,"volume":6303649,"market":"US","high":59.45,"low":57.63,"preClose":58.48,"open":58.65,"turnoverRate":0.010267,"peRate":33.783625,"amplitude":0.031122,"marketValue":35470780000,"askSize":50,"bidSize":69,"askPrice":58.3,"bidPrice":57.66,"week52High":76.58,"week52Low":55.595,"changeRate5Day":-0.065513,"changeRate20Day":-0.106972,"changeRate60Day":-0.216359,"changeRateWTD":0.020491,"changeRateMTD":-0.070475,"changeRateQTD":-0.201631,"changeRateYTD":-0.075384,"amount":366507735.292179,"eps":1.71,"lyrEps":1.54,"lyrPeRate":37.512987,"pbRate":5.475576,"volumeRatio":0.414287,"committee":0.159664,"roa":0.057707,"roe":0.137787,"changeRate5Min":-0.002418,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4,"divideRate":0.024234,"floatMarketCap":35470780000,"shortable":3,"shares":614000000,"floatShares":614000000,"hourTrading":{"tag":"盘前","latestPrice":58.29,"preClose":57.77,"latestTime":"07:13 EDT","volume":136,"amount":7944.1952,"timestamp":1782472404142,"change":0.519999999999996,"changeRate":0.009001211701575142},"preHourTrading":{"tag":"盘前","latestPrice":58.29,"preClose":57.77,"latestTime":"07:13 EDT","volume":136,"amount":7944.1952,"timestamp":1782472404142,"change":0.519999999999996,"changeRate":0.009001211701575142},"postHourTrading":{"tag":"盘后","latestPrice":57.9,"preClose":57.77,"latestTime":"19:50 EDT","volume":463273,"amount":26763553.1183,"timestamp":1782431418112,"change":0.12999999999999545,"changeRate":0.0022503029253937244},"overnightTrading":{"tag":"夜盘","latestPrice":58,"preClose":57.77000045776367,"latestTime":"20260626 04:00 EDT","volume":85,"amount":4941,"timestamp":1782460801858,"change":0.22999954223632812,"changeRate":0.003981297220249869},"impliedVol":0.2864,"impliedVolPercentile":0.424},{"symbol":"USNA","nameCN":"优莎娜","changeRate":-0.013039,"change":-0.26,"latestPrice":19.68,"close":19.68,"volume":97203,"market":"US","high":19.815,"low":19.52,"preClose":19.94,"open":19.72,"turnoverRate":0.010301,"peRate":40.749054,"amplitude":0.014794,"marketValue":363232480.8,"askSize":102,"bidSize":102,"askPrice":19.77,"bidPrice":19.49,"week52High":38.32,"week52Low":16.6,"changeRate5Day":0.069565,"changeRate20Day":0.046809,"changeRate60Day":0.113122,"changeRateWTD":0.042373,"changeRateMTD":0.07541,"changeRateQTD":0.126503,"changeRateYTD":0.002547,"amount":1912486.934641,"eps":0.482956,"lyrEps":0.579304,"lyrPeRate":33.971801,"pbRate":0.66826,"volumeRatio":0.799078,"committee":0,"roa":0.041284,"roe":0.015519,"changeRate5Min":-0.006562,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":185699397.6,"shortable":3,"shares":18456935,"floatShares":9435945,"postHourTrading":{"tag":"盘后","latestPrice":19.68,"preClose":19.68,"latestTime":"16:10 EDT","volume":1094,"amount":21529.92,"timestamp":1782418205331,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":19.68000030517578,"preClose":19.68000030517578,"latestTime":"20260626 04:00 EDT","volume":51,"amount":1006,"timestamp":1782460800008,"change":0,"changeRate":0},"impliedVol":0.1743,"impliedVolPercentile":0.148},{"symbol":"NFLX","nameCN":"奈飞","changeRate":-0.013085,"change":-0.94,"latestPrice":70.9,"close":70.9,"volume":44581985,"market":"US","high":72.94,"low":70.86,"preClose":71.84,"open":71.33,"turnoverRate":0.010588,"peRate":22.901205,"amplitude":0.028953,"marketValue":298545615635.2,"askSize":13,"bidSize":90,"askPrice":71.5,"bidPrice":71.27,"week52High":134.115,"week52Low":70.86,"changeRate5Day":-0.078742,"changeRate20Day":-0.188323,"changeRate60Day":-0.237388,"changeRateWTD":-0.083743,"changeRateMTD":-0.175773,"changeRateQTD":-0.262611,"changeRateYTD":-0.243814,"amount":3198046884.75872,"eps":3.095907,"lyrEps":2.53,"lyrPeRate":28.023715,"pbRate":9.591396,"volumeRatio":0.689546,"committee":0.747573,"roa":0.154024,"roe":0.484952,"changeRate5Min":-0.003794,"earningDate":1784131200000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":298545615635.2,"shortable":3,"shares":4210798528,"floatShares":4210798528,"hourTrading":{"tag":"盘前","latestPrice":71.375,"preClose":70.9,"latestTime":"07:17 EDT","volume":96048,"amount":6851408.888448,"timestamp":1782472659883,"change":0.4749999999999943,"changeRate":0.006699576868829256},"preHourTrading":{"tag":"盘前","latestPrice":71.375,"preClose":70.9,"latestTime":"07:17 EDT","volume":96048,"amount":6851408.888448,"timestamp":1782472659883,"change":0.4749999999999943,"changeRate":0.006699576868829256},"postHourTrading":{"tag":"盘后","latestPrice":71.375,"preClose":70.9,"latestTime":"19:59 EDT","volume":3101130,"amount":220045693.1646,"timestamp":1782431997361,"change":0.4749999999999943,"changeRate":0.006699576868829256},"overnightTrading":{"tag":"夜盘","latestPrice":71.20999908447266,"preClose":70.9000015258789,"latestTime":"20260626 04:00 EDT","volume":53856,"amount":3841808,"timestamp":1782460801934,"change":0.30999755859375,"changeRate":0.004372320901581351},"impliedVol":0.4916,"impliedVolPercentile":0.972},{"symbol":"TSM","nameCN":"台积电","changeRate":-0.013248,"change":-5.84,"latestPrice":434.99,"close":434.99,"volume":14812545,"market":"US","high":452.9,"low":432.44,"preClose":440.83,"open":452.9,"turnoverRate":0.003171,"peRate":37.800566,"amplitude":0.046412,"marketValue":2256085639770,"askSize":10,"bidSize":41,"askPrice":427.99,"bidPrice":427,"week52High":476.79,"week52Low":221.18,"changeRate5Day":0.006572,"changeRate20Day":0.029002,"changeRate60Day":0.374376,"changeRateWTD":-0.058708,"changeRateMTD":0.039527,"changeRateQTD":0.287143,"changeRateYTD":0.431406,"amount":6512770636.249695,"eps":11.5075,"lyrEps":10.424495,"lyrPeRate":41.727681,"pbRate":0.382974,"volumeRatio":0.916697,"committee":0.607843,"roa":0.173224,"roe":0.362101,"changeRate5Min":0.001889,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":120.00032,"divideRate":0.275869,"floatMarketCap":2031961169455.12,"shortable":3,"shares":5186523000,"floatShares":4671282488,"hourTrading":{"tag":"盘前","latestPrice":427.5927,"preClose":434.99,"latestTime":"07:17 EDT","volume":67742,"amount":29013729.245,"timestamp":1782472647076,"change":-7.39730000000003,"changeRate":-0.017005678291455044},"preHourTrading":{"tag":"盘前","latestPrice":427.5927,"preClose":434.99,"latestTime":"07:17 EDT","volume":67742,"amount":29013729.245,"timestamp":1782472647076,"change":-7.39730000000003,"changeRate":-0.017005678291455044},"postHourTrading":{"tag":"盘后","latestPrice":435.7,"preClose":434.99,"latestTime":"19:59 EDT","volume":454472,"amount":197777804.5277,"timestamp":1782431990854,"change":0.7099999999999795,"changeRate":0.0016322214303776627},"overnightTrading":{"tag":"夜盘","latestPrice":432.8399963378906,"preClose":434.989990234375,"latestTime":"20260626 04:00 EDT","volume":194048,"amount":83314569,"timestamp":1782460801934,"change":-2.149993896484375,"changeRate":-0.004942628439164649},"impliedVol":0.5676,"impliedVolPercentile":0.976},{"symbol":"SAM","nameCN":"波斯顿啤酒","changeRate":-0.014384,"change":-2.63,"latestPrice":180.21,"close":180.21,"volume":237002,"market":"US","high":186.36,"low":179.075,"preClose":182.84,"open":181.3,"turnoverRate":0.030017,"peRate":0,"amplitude":0.039844,"marketValue":1882545744,"askSize":1,"bidSize":50,"askPrice":200,"bidPrice":170,"week52High":264.46,"week52Low":158.68,"changeRate5Day":0.048281,"changeRate20Day":-0.017661,"changeRate60Day":-0.215899,"changeRateWTD":0.023281,"changeRateMTD":0.016528,"changeRateQTD":-0.217839,"changeRateYTD":-0.076462,"amount":42902273.021667,"eps":-6.15,"lyrEps":9.89,"lyrPeRate":18.221436,"pbRate":2.757929,"volumeRatio":0.835418,"committee":0.960784,"roa":0.07239,"roe":-0.077492,"changeRate5Min":0.003006,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1422848055,"shortable":3,"shares":10446400,"floatShares":7895500,"postHourTrading":{"tag":"盘后","latestPrice":180.21,"preClose":180.21,"latestTime":"18:11 EDT","volume":4779,"amount":861222.47,"timestamp":1782425510468,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":180.2100067138672,"preClose":180.2100067138672,"latestTime":"20260626 04:00 EDT","volume":0,"amount":0,"timestamp":1782460800000,"change":0,"changeRate":0},"impliedVol":0.4277,"impliedVolPercentile":0.668},{"symbol":"MED","nameCN":"快验保","changeRate":-0.015444,"change":-0.16,"latestPrice":10.2,"close":10.2,"volume":436616,"market":"US","high":10.56,"low":9.7799,"preClose":10.36,"open":10.39,"turnoverRate":0.046833,"peRate":0,"amplitude":0.075299,"marketValue":113414973,"askSize":100,"bidSize":298,"askPrice":11,"bidPrice":10.1,"week52High":15.46,"week52Low":9.22,"changeRate5Day":-0.093333,"changeRate20Day":-0.198113,"changeRate60Day":0.021021,"changeRateWTD":-0.076087,"changeRateMTD":-0.185954,"changeRateQTD":0.000981,"changeRateYTD":-0.044944,"amount":4364295.824364,"eps":-1.82,"lyrEps":-1.700391,"lyrPeRate":0,"pbRate":0.573727,"volumeRatio":1.328056,"committee":0.497487,"roa":-0.043298,"roe":-0.097993,"changeRate5Min":0.02,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":95092560,"shortable":3,"shares":11119115,"floatShares":9322800,"postHourTrading":{"tag":"盘后","latestPrice":10.15,"preClose":10.2,"latestTime":"17:45 EDT","volume":2584,"amount":26303.11,"timestamp":1782423936364,"change":-0.049999999999998934,"changeRate":-0.004901960784313621},"overnightTrading":{"tag":"夜盘","latestPrice":10.199999809265137,"preClose":10.199999809265137,"latestTime":"20260626 04:00 EDT","volume":0,"amount":0,"timestamp":1782460800000,"change":0,"changeRate":0},"impliedVol":0.6754,"impliedVolPercentile":0.948},{"symbol":"JAZZ","nameCN":"爵士制药","changeRate":-0.01588,"change":-3.65,"latestPrice":226.2,"close":226.2,"volume":680207,"market":"US","high":233,"low":224.95,"preClose":229.85,"open":230.02,"turnoverRate":0.011189,"peRate":478.763591,"amplitude":0.035023,"marketValue":14191516560,"askSize":19,"bidSize":1,"askPrice":239.87,"bidPrice":190,"week52High":243.32,"week52Low":105,"changeRate5Day":-0.003217,"changeRate20Day":-0.047819,"changeRate60Day":0.235053,"changeRateWTD":0.006855,"changeRateMTD":-0.043511,"changeRateQTD":0.196509,"changeRateYTD":0.330588,"amount":154509109.310562,"eps":0.472467,"lyrEps":-5.84031,"lyrPeRate":0,"pbRate":3.131195,"volumeRatio":0.660443,"committee":-0.9,"roa":0.069214,"roe":0.006764,"changeRate5Min":0.001406,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":13751286120,"shortable":3,"shares":62738800,"floatShares":60792600,"postHourTrading":{"tag":"盘后","latestPrice":226.2,"preClose":226.2,"latestTime":"19:37 EDT","volume":9460,"amount":2139816.58,"timestamp":1782430669861,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":226.1999969482422,"preClose":226.1999969482422,"latestTime":"20260626 04:00 EDT","volume":0,"amount":0,"timestamp":1782460800000,"change":0,"changeRate":0},"impliedVol":0.3469,"impliedVolPercentile":0.508},{"symbol":"UI","nameCN":"厄比奎蒂","changeRate":-0.016182,"change":-8.9,"latestPrice":541.1,"close":541.1,"volume":118317,"market":"US","high":561.87,"low":534.005,"preClose":550,"open":554.76,"turnoverRate":0.028307,"peRate":34.799007,"amplitude":0.050664,"marketValue":32736363320.5,"askSize":100,"bidSize":2,"askPrice":580,"bidPrice":500,"week52High":1099.99,"week52Low":380,"changeRate5Day":-0.038591,"changeRate20Day":-0.112805,"changeRate60Day":-0.265758,"changeRateWTD":-0.082041,"changeRateMTD":-0.073237,"changeRateQTD":-0.315315,"changeRateYTD":-0.022138,"amount":64603183.455505,"eps":15.549294,"lyrEps":11.771197,"lyrPeRate":45.968137,"pbRate":27.230471,"volumeRatio":0.905097,"committee":-0.960784,"roa":0.459082,"roe":1.150093,"changeRate5Min":0.008922,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.125944,"divideRate":0.005777,"floatMarketCap":2261640539.9,"shortable":3,"shares":60499655,"floatShares":4179709,"hourTrading":{"tag":"盘前","latestPrice":536.01,"preClose":541.1,"latestTime":"07:00 EDT","volume":84,"amount":44864.99304,"timestamp":1782471650413,"change":-5.090000000000032,"changeRate":-0.009406763999260824},"preHourTrading":{"tag":"盘前","latestPrice":536.01,"preClose":541.1,"latestTime":"07:00 EDT","volume":84,"amount":44864.99304,"timestamp":1782471650413,"change":-5.090000000000032,"changeRate":-0.009406763999260824},"postHourTrading":{"tag":"盘后","latestPrice":541.1,"preClose":541.1,"latestTime":"19:49 EDT","volume":785,"amount":424706.11,"timestamp":1782431341024,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":537,"preClose":541.0999755859375,"latestTime":"20260626 04:00 EDT","volume":21,"amount":11273,"timestamp":1782460801730,"change":-4.0999755859375,"changeRate":-0.007577112864397721},"impliedVol":0.4708,"impliedVolPercentile":0},{"symbol":"NVDA","nameCN":"英伟达","changeRate":-0.016382,"change":-3.26,"latestPrice":195.74,"close":195.74,"volume":150205647,"market":"US","high":200.8,"low":192.13,"preClose":199,"open":200.08,"turnoverRate":0.006414,"peRate":29.977103,"amplitude":0.043568,"marketValue":4756482000000,"askSize":50,"bidSize":30,"askPrice":193.74,"bidPrice":193.61,"week52High":236.54,"week52Low":151.49,"changeRate5Day":-0.043538,"changeRate20Day":-0.079304,"changeRate60Day":0.185082,"changeRateWTD":-0.070957,"changeRateMTD":-0.072937,"changeRateQTD":0.122362,"changeRateYTD":0.049544,"amount":29368889454.20398,"eps":6.52965,"lyrEps":4.9,"lyrPeRate":39.946939,"pbRate":24.333067,"volumeRatio":0.942338,"committee":-0.25,"roa":0.527271,"roe":1.14288,"changeRate5Min":0.002304,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.04,"divideRate":0.000204,"floatMarketCap":4584248635828.8,"shortable":3,"shares":24300000000,"floatShares":23420091120,"hourTrading":{"tag":"盘前","latestPrice":193.7,"preClose":195.74,"latestTime":"07:17 EDT","volume":430139,"amount":83046403.35764,"timestamp":1782472661048,"change":-2.0400000000000205,"changeRate":-0.010421988351895475},"preHourTrading":{"tag":"盘前","latestPrice":193.7,"preClose":195.74,"latestTime":"07:17 EDT","volume":430139,"amount":83046403.35764,"timestamp":1782472661048,"change":-2.0400000000000205,"changeRate":-0.010421988351895475},"postHourTrading":{"tag":"盘后","latestPrice":194.77,"preClose":195.74,"latestTime":"19:59 EDT","volume":11581946,"amount":2266548095.665274,"timestamp":1782431999971,"change":-0.9699999999999989,"changeRate":-0.004955553284969852},"overnightTrading":{"tag":"夜盘","latestPrice":193.6999969482422,"preClose":195.74000549316406,"latestTime":"20260626 04:00 EDT","volume":1036141,"amount":199529793,"timestamp":1782460801940,"change":-2.040008544921875,"changeRate":-0.01042203171386505},"impliedVol":0.4316,"impliedVolPercentile":0.468},{"symbol":"CRM","nameCN":"赛富时","changeRate":-0.016824,"change":-2.57,"latestPrice":150.19,"close":150.19,"volume":11334727,"market":"US","high":154,"low":148.78,"preClose":152.76,"open":150.01,"turnoverRate":0.014293,"peRate":17.434415,"amplitude":0.034171,"marketValue":122863491811.36,"askSize":10,"bidSize":200,"askPrice":152.06,"bidPrice":151.3,"week52High":276.8,"week52Low":146.32,"changeRate5Day":-0.031157,"changeRate20Day":-0.153907,"changeRate60Day":-0.188294,"changeRateWTD":-0.010476,"changeRateMTD":-0.214076,"changeRateQTD":-0.195425,"changeRateYTD":-0.433053,"amount":1708162522.226288,"eps":8.614571,"lyrEps":7.8,"lyrPeRate":19.255128,"pbRate":3.588827,"volumeRatio":0.428381,"committee":0.904762,"roa":0.057029,"roe":0.169081,"changeRate5Min":-0.002192,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.688,"divideRate":0.011239,"floatMarketCap":119100670000,"shortable":3,"shares":818053744,"floatShares":793000000,"hourTrading":{"tag":"盘前","latestPrice":151.5,"preClose":150.19,"latestTime":"07:17 EDT","volume":9563,"amount":1448707.38107,"timestamp":1782472656085,"change":1.3100000000000023,"changeRate":0.008722285105533007},"preHourTrading":{"tag":"盘前","latestPrice":151.5,"preClose":150.19,"latestTime":"07:17 EDT","volume":9563,"amount":1448707.38107,"timestamp":1782472656085,"change":1.3100000000000023,"changeRate":0.008722285105533007},"postHourTrading":{"tag":"盘后","latestPrice":150.76,"preClose":150.19,"latestTime":"19:59 EDT","volume":310544,"amount":46661311.0857,"timestamp":1782431991637,"change":0.5699999999999932,"changeRate":0.003795192755842554},"overnightTrading":{"tag":"夜盘","latestPrice":151.6699981689453,"preClose":150.19000244140625,"latestTime":"20260626 04:00 EDT","volume":14377,"amount":2167806,"timestamp":1782460801885,"change":1.4799957275390625,"changeRate":0.00985415609215703},"impliedVol":0.4493,"impliedVolPercentile":0.548},{"symbol":"CBOE","nameCN":"芝加哥期权交易所","changeRate":-0.01847,"change":-4.61,"latestPrice":244.98,"close":244.98,"volume":1824612,"market":"US","high":254.33,"low":242.04,"preClose":249.59,"open":253.48,"turnoverRate":0.017544,"peRate":20.920581,"amplitude":0.049241,"marketValue":25635813039.72,"askSize":1,"bidSize":1,"askPrice":270,"bidPrice":240,"week52High":371.18,"week52Low":223.54,"changeRate5Day":-0.038125,"changeRate20Day":-0.295407,"changeRate60Day":-0.1322,"changeRateWTD":-0.01654,"changeRateMTD":-0.265559,"changeRateQTD":-0.128402,"changeRateYTD":-0.023984,"amount":448981285.914551,"eps":11.71,"lyrEps":10.42,"lyrPeRate":23.510557,"pbRate":4.770785,"volumeRatio":0.687993,"committee":0,"roa":0.105925,"roe":0.251404,"changeRate5Min":0.00674,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.79,"divideRate":0.011389,"floatMarketCap":25478284040.28,"shortable":3,"shares":104644514,"floatShares":104001486,"postHourTrading":{"tag":"盘后","latestPrice":244.87,"preClose":244.98,"latestTime":"19:55 EDT","volume":297742,"amount":72940422.3388,"timestamp":1782431738362,"change":-0.10999999999998522,"changeRate":-0.0004490162462241213},"overnightTrading":{"tag":"夜盘","latestPrice":244.97999572753906,"preClose":244.97999572753906,"latestTime":"20260626 04:00 EDT","volume":0,"amount":0,"timestamp":1782460800000,"change":0,"changeRate":0},"impliedVol":0.4124,"impliedVolPercentile":0.98},{"symbol":"RCI","nameCN":"罗杰斯通信","changeRate":-0.019166,"change":-0.68,"latestPrice":34.8,"close":34.8,"volume":1013052,"market":"US","high":35.65,"low":34.56,"preClose":35.48,"open":35.5,"turnoverRate":0.002631,"peRate":3.745289,"amplitude":0.030722,"marketValue":18799839674.4,"askSize":100,"bidSize":4,"askPrice":38.06,"bidPrice":34.8,"week52High":41.14,"week52Low":28.955,"changeRate5Day":-0.063509,"changeRate20Day":-0.071752,"changeRate60Day":-0.083487,"changeRateWTD":-0.073729,"changeRateMTD":-0.097276,"changeRateQTD":-0.094928,"changeRateYTD":-0.077657,"amount":35311202.276871,"eps":9.291674,"lyrEps":9.291674,"lyrPeRate":3.745289,"pbRate":1.045888,"volumeRatio":0.980197,"committee":-0.923077,"roa":0.038922,"roe":0.40674,"changeRate5Min":0.002016,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.057471,"floatMarketCap":13400170371.599998,"shortable":3,"shares":540225278,"floatShares":385062367,"hourTrading":{"tag":"盘前","latestPrice":35.07,"preClose":34.8,"latestTime":"07:08 EDT","volume":2,"amount":70.14,"timestamp":1782472139703,"change":0.2700000000000031,"changeRate":0.0077586206896552625},"preHourTrading":{"tag":"盘前","latestPrice":35.07,"preClose":34.8,"latestTime":"07:08 EDT","volume":2,"amount":70.14,"timestamp":1782472139703,"change":0.2700000000000031,"changeRate":0.0077586206896552625},"postHourTrading":{"tag":"盘后","latestPrice":34.8,"preClose":34.8,"latestTime":"19:55 EDT","volume":55905,"amount":1944307.06308,"timestamp":1782431707950,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":34.79999923706055,"preClose":34.79999923706055,"latestTime":"20260626 04:00 EDT","volume":0,"amount":0,"timestamp":1782460800000,"change":0,"changeRate":0},"impliedVol":0.2548,"impliedVolPercentile":0.2},{"symbol":"MOMO","nameCN":"挚文集团","changeRate":-0.019964,"change":-0.11,"latestPrice":5.4,"close":5.4,"volume":666477,"market":"US","high":5.48,"low":5.32,"preClose":5.51,"open":5.48,"turnoverRate":0.006471,"peRate":8.42188,"amplitude":0.029038,"marketValue":797835965.4,"askSize":4,"bidSize":100,"askPrice":5.8,"bidPrice":5.3,"week52High":9.22,"week52Low":5.32,"changeRate5Day":-0.033989,"changeRate20Day":-0.10596,"changeRate60Day":-0.052632,"changeRateWTD":-0.007353,"changeRateMTD":-0.09396,"changeRateQTD":-0.0625,"changeRateYTD":-0.175573,"amount":3593903.124019,"eps":0.641187,"lyrEps":0.761738,"lyrPeRate":7.089052,"pbRate":0.073461,"volumeRatio":0.520727,"committee":0.923077,"roa":0.056021,"roe":0.066847,"changeRate5Min":0.004651,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":556200000,"shortable":3,"shares":147747401,"floatShares":103000000,"postHourTrading":{"tag":"盘后","latestPrice":5.4,"preClose":5.4,"latestTime":"16:27 EDT","volume":10763,"amount":58120.13,"timestamp":1782419277000,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":5.400000095367432,"preClose":5.400000095367432,"latestTime":"20260626 04:00 EDT","volume":0,"amount":0,"timestamp":1782460800000,"change":0,"changeRate":0},"impliedVol":0.4023,"impliedVolPercentile":0.416},{"symbol":"VIRT","nameCN":"Virtu Financial, Inc.","changeRate":-0.02085,"change":-1.3,"latestPrice":61.05,"close":61.05,"volume":1100356,"market":"US","high":63.08,"low":60.44,"preClose":62.35,"open":62.87,"turnoverRate":0.007549,"peRate":10.094187,"amplitude":0.042342,"marketValue":9467884305,"askSize":45,"bidSize":5,"askPrice":63.54,"bidPrice":60,"week52High":64.88,"week52Low":31.55,"changeRate5Day":0.006263,"changeRate20Day":0.223447,"changeRate60Day":0.42507,"changeRateWTD":-0.032028,"changeRateMTD":0.217348,"changeRateQTD":0.388131,"changeRateYTD":0.832233,"amount":67462651.575058,"eps":6.048035,"lyrEps":5.13,"lyrPeRate":11.900585,"pbRate":5.457072,"volumeRatio":0.613979,"committee":-0.8,"roa":0.050123,"roe":0.56901,"changeRate5Min":0.005766,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.96,"divideRate":0.015725,"floatMarketCap":8898551968.35,"shortable":3,"shares":155084100,"floatShares":145758427,"postHourTrading":{"tag":"盘后","latestPrice":61.05,"preClose":61.05,"latestTime":"19:52 EDT","volume":16866,"amount":1029666.42,"timestamp":1782431564266,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":61.04999923706055,"preClose":61.04999923706055,"latestTime":"20260626 04:00 EDT","volume":0,"amount":0,"timestamp":1782460800000,"change":0,"changeRate":0},"impliedVol":0.409,"impliedVolPercentile":0.912},{"symbol":"SHOP","nameCN":"Shopify Inc","changeRate":-0.022335,"change":-2.55,"latestPrice":111.62,"close":111.62,"volume":7909546,"market":"US","high":115.69,"low":111.325,"preClose":114.17,"open":113.4,"turnoverRate":0.006496,"peRate":109.958744,"amplitude":0.038232,"marketValue":145311703939.9,"askSize":117,"bidSize":40,"askPrice":112.3,"bidPrice":111.55,"week52High":182.19,"week52Low":94,"changeRate5Day":0.032658,"changeRate20Day":0.047092,"changeRate60Day":-0.001342,"changeRateWTD":0.025448,"changeRateMTD":-0.059725,"changeRateQTD":-0.059012,"changeRateYTD":-0.306579,"amount":895118237.353241,"eps":1.015108,"lyrEps":0.94,"lyrPeRate":118.744681,"pbRate":11.624006,"volumeRatio":0.679786,"committee":-0.490446,"roa":0.096199,"roe":0.113111,"changeRate5Min":0.000762,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":135911838499.24,"shortable":3,"shares":1301842895,"floatShares":1217629802,"hourTrading":{"tag":"盘前","latestPrice":112,"preClose":111.62,"latestTime":"07:14 EDT","volume":3025,"amount":337374.5595,"timestamp":1782472449169,"change":0.37999999999999545,"changeRate":0.0034044078122199913},"preHourTrading":{"tag":"盘前","latestPrice":112,"preClose":111.62,"latestTime":"07:14 EDT","volume":3025,"amount":337374.5595,"timestamp":1782472449169,"change":0.37999999999999545,"changeRate":0.0034044078122199913},"postHourTrading":{"tag":"盘后","latestPrice":112.14,"preClose":111.62,"latestTime":"19:59 EDT","volume":339004,"amount":37884321.11337,"timestamp":1782431964335,"change":0.519999999999996,"changeRate":0.004658663321985271},"overnightTrading":{"tag":"夜盘","latestPrice":111.79000091552734,"preClose":111.62000274658203,"latestTime":"20260626 04:00 EDT","volume":6680,"amount":741924,"timestamp":1782460801929,"change":0.1699981689453125,"changeRate":0.0015230081057359417},"impliedVol":0.642,"impliedVolPercentile":0.692},{"symbol":"NTES","nameCN":"网易","changeRate":-0.023971,"change":-2.82,"latestPrice":114.82,"close":114.82,"volume":547597,"market":"US","high":115.96,"low":114.1,"preClose":117.64,"open":115.78,"turnoverRate":0.001614,"peRate":14.959688,"amplitude":0.015811,"marketValue":73269869016.1,"askSize":163,"bidSize":1,"askPrice":119.58,"bidPrice":118.47,"week52High":159.55,"week52Low":106.06,"changeRate5Day":-0.050289,"changeRate20Day":-0.073434,"changeRate60Day":0.043534,"changeRateWTD":-0.053655,"changeRateMTD":-0.065136,"changeRateQTD":0.025728,"changeRateYTD":-0.165674,"amount":63058753.291725,"eps":7.675294,"lyrEps":7.491708,"lyrPeRate":15.326278,"pbRate":0.444809,"volumeRatio":0.554405,"committee":-0.987805,"roa":0.110034,"roe":0.221277,"changeRate5Min":-0.000435,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":20.87633,"divideRate":0.181818,"floatMarketCap":38944000244.84,"shortable":3,"shares":638128105,"floatShares":339174362,"hourTrading":{"tag":"盘前","latestPrice":118.5,"preClose":114.82,"latestTime":"07:00 EDT","volume":1958,"amount":231340.69574,"timestamp":1782471600146,"change":3.680000000000007,"changeRate":0.0320501654763979},"preHourTrading":{"tag":"盘前","latestPrice":118.5,"preClose":114.82,"latestTime":"07:00 EDT","volume":1958,"amount":231340.69574,"timestamp":1782471600146,"change":3.680000000000007,"changeRate":0.0320501654763979},"postHourTrading":{"tag":"盘后","latestPrice":115.3,"preClose":114.82,"latestTime":"19:59 EDT","volume":6494,"amount":745911.1312,"timestamp":1782431967245,"change":0.480000000000004,"changeRate":0.00418045636648671},"overnightTrading":{"tag":"夜盘","latestPrice":119.18000030517578,"preClose":114.81999969482422,"latestTime":"20260626 04:00 EDT","volume":6670,"amount":788737,"timestamp":1782460801936,"change":4.3600006103515625,"changeRate":0.037972484078904765},"impliedVol":0.3942,"impliedVolPercentile":0.528},{"symbol":"CCOI","nameCN":"Cogent Communications Group","changeRate":-0.026627,"change":-0.36,"latestPrice":13.16,"close":13.16,"volume":1906353,"market":"US","high":13.655,"low":13.02,"preClose":13.52,"open":13.475,"turnoverRate":0.039509,"peRate":0,"amplitude":0.046967,"marketValue":658818552,"askSize":101,"bidSize":169,"askPrice":13.27,"bidPrice":13.07,"week52High":54.37,"week52Low":13.02,"changeRate5Day":-0.099247,"changeRate20Day":-0.391304,"changeRate60Day":-0.246277,"changeRateWTD":-0.072586,"changeRateMTD":-0.259009,"changeRateQTD":-0.301486,"changeRateYTD":-0.38961,"amount":25211860.943716,"eps":-3.54,"lyrEps":-3.800927,"lyrPeRate":0,"pbRate":-6.324941,"volumeRatio":1.265555,"committee":0.251852,"roa":-0.016179,"roe":-8.772762,"changeRate5Min":0.005348,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.075,"divideRate":0.081687,"floatMarketCap":634987108,"shortable":3,"shares":50062200,"floatShares":48251300,"postHourTrading":{"tag":"盘后","latestPrice":13.3,"preClose":13.16,"latestTime":"19:58 EDT","volume":116201,"amount":1530309.85,"timestamp":1782431886056,"change":0.14000000000000057,"changeRate":0.010638297872340469},"overnightTrading":{"tag":"夜盘","latestPrice":13.15999984741211,"preClose":13.15999984741211,"latestTime":"20260626 04:00 EDT","volume":0,"amount":0,"timestamp":1782460800000,"change":0,"changeRate":0},"impliedVol":1.0708,"impliedVolPercentile":0.876},{"symbol":"SWBI","nameCN":"Smith And Wesson Brands Inc","changeRate":-0.026675,"change":-0.43,"latestPrice":15.69,"close":15.69,"volume":830380,"market":"US","high":16.385,"low":15.61,"preClose":16.12,"open":16.19,"turnoverRate":0.020224,"peRate":38.268293,"amplitude":0.048077,"marketValue":701767696.92,"askSize":100,"bidSize":100,"askPrice":17.16,"bidPrice":15.6,"week52High":17.5625,"week52Low":7.73,"changeRate5Day":0.142753,"changeRate20Day":0.029528,"changeRate60Day":0.090341,"changeRateWTD":-0.024254,"changeRateMTD":0.03088,"changeRateQTD":0.094906,"changeRateYTD":0.589666,"amount":13114561.346664,"eps":0.41,"lyrEps":0.41,"lyrPeRate":38.268293,"pbRate":1.863633,"volumeRatio":0.365311,"committee":0,"roa":0.033445,"roe":0.049347,"changeRate5Min":0.002236,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.52,"divideRate":0.033142,"floatMarketCap":644205872.37,"shortable":3,"shares":44727068,"floatShares":41058373,"postHourTrading":{"tag":"盘后","latestPrice":15.595,"preClose":15.69,"latestTime":"19:42 EDT","volume":17385,"amount":272727.309,"timestamp":1782430932634,"change":-0.09499999999999886,"changeRate":-0.006054811982154166},"overnightTrading":{"tag":"夜盘","latestPrice":15.6899995803833,"preClose":15.6899995803833,"latestTime":"20260626 04:00 EDT","volume":0,"amount":0,"timestamp":1782460800000,"change":0,"changeRate":0},"impliedVol":0.3502,"impliedVolPercentile":0.168},{"symbol":"WMT","nameCN":"沃尔玛","changeRate":-0.027059,"change":-3.22,"latestPrice":115.78,"close":115.78,"volume":20404638,"market":"US","high":118.58,"low":115.38,"preClose":119,"open":117.47,"turnoverRate":0.00469,"peRate":40.758163,"amplitude":0.026891,"marketValue":922785931091.92,"askSize":1,"bidSize":3,"askPrice":116.62,"bidPrice":116.31,"week52High":135.155,"week52Low":94.23,"changeRate5Day":-0.019893,"changeRate20Day":-0.023283,"changeRate60Day":-0.06251,"changeRateWTD":-0.011947,"changeRateMTD":0.000259,"changeRateQTD":-0.068394,"changeRateYTD":0.039224,"amount":2375790157.433853,"eps":2.840658,"lyrEps":2.73,"lyrPeRate":42.410256,"pbRate":9.782529,"volumeRatio":0.855159,"committee":0.5,"roa":0.068351,"roe":0.241317,"changeRate5Min":-0.000389,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9525,"divideRate":0.008227,"floatMarketCap":503675506508.58,"shortable":3,"shares":7970166964,"floatShares":4350280761,"hourTrading":{"tag":"盘前","latestPrice":116.36,"preClose":115.78,"latestTime":"07:17 EDT","volume":11473,"amount":1336837.51663,"timestamp":1782472649118,"change":0.5799999999999983,"changeRate":0.005009500777336313},"preHourTrading":{"tag":"盘前","latestPrice":116.36,"preClose":115.78,"latestTime":"07:17 EDT","volume":11473,"amount":1336837.51663,"timestamp":1782472649118,"change":0.5799999999999983,"changeRate":0.005009500777336313},"postHourTrading":{"tag":"盘后","latestPrice":116.21,"preClose":115.78,"latestTime":"19:59 EDT","volume":1606219,"amount":185996528.1193,"timestamp":1782431978005,"change":0.4299999999999926,"changeRate":0.0037139402314734205},"overnightTrading":{"tag":"夜盘","latestPrice":116.55000305175781,"preClose":115.77999877929688,"latestTime":"20260626 04:00 EDT","volume":17452,"amount":2035195,"timestamp":1782460801929,"change":0.7700042724609375,"changeRate":0.006650581107093822},"impliedVol":0.2774,"impliedVolPercentile":0.472}]}}}