美股详情

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

巴菲特持仓

3,283.41

+15.770.48%

涨家数：26

跌家数：9

平家数：- -

市盈率：- -

高：3,301.05

开：3,267.69

低：3,267.69

收：3,267.70

成交量：1.10亿

成交额：151.68亿

市值：11.67万亿

流通市值：11.10万亿

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

T-Mobile US Inc US TMUS	152.675	+2.76%	+4.10	514.67万	7.84亿	1,637.70亿
星座品牌 US STZ	125.8811	+2.64%	+3.24	111.57万	1.39亿	213.02亿
Liberty Latin America Ltd. Class A US LILA	8.305	+2.53%	+0.2050	26.16万	217.01万	16.27亿
帝亚吉欧 US DEO	88.83	+2.42%	+2.10	144.06万	1.27亿	494.43亿
西方石油 US OXY	61.255	+1.90%	+1.15	286.87万	1.75亿	612.33亿
杰富瑞 US JEF	45.145	+1.72%	+0.7650	72.50万	3,253.22万	104.28亿
达美乐比萨 US DPZ	314.44	+1.64%	+5.08	45.58万	1.41亿	104.02亿
雪佛龙 US CVX	215.4449	+1.63%	+3.46	358.85万	7.72亿	4,256.70亿
万事达 US MA	598.57	+1.60%	+9.43	112.53万	6.71亿	5,243.53亿
Visa US V	391.38	+1.54%	+5.93	209.45万	8.16亿	7,318.81亿
安达保险 US CB	346.195	+1.46%	+5.00	30.22万	1.04亿	1,335.05亿
花旗 US C	131.4932	+1.43%	+1.85	387.65万	5.06亿	2,205.14亿
可口可乐 US KO	89.28	+1.40%	+1.23	485.72万	4.32亿	3,840.48亿
穆迪 US MCO	470.43	+1.34%	+6.20	18.31万	8,594.88万	814.70亿
第一资本 US COF	201.77	+1.26%	+2.51	86.79万	1.75亿	1,242.90亿
美国运通 US AXP	311.95	+1.23%	+3.78	94.51万	2.94亿	2,106.63亿
卡夫亨氏 US KHC	22.505	+1.06%	+0.2350	494.98万	1.11亿	266.38亿
Sirius XM Holdings Inc. US SIRI	26.7689	+0.98%	+0.2589	113.25万	3,020.66万	90.09亿
克罗格 US KR	62.195	+0.90%	+0.5550	173.75万	1.08亿	367.32亿
苹果 US AAPL	339.3	+0.79%	+2.66	1,303.52万	44.42亿	4.98万亿

1 2

{"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/BK4559?page=1"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4559","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4559\",,,,,undefined,":{"symbol":"BK4559","market":"US","secType":"PLATE","nameCN":"巴菲特持仓","latestPrice":3283.464,"timestamp":1791826166970,"preClose":3267.6975,"halted":0,"volume":110217167,"delay":0,"changeRate":0.004825,"floatShares":0,"shares":0,"eps":0,"marketStatus":"交易中","change":15.766602,"latestTime":"10-12 13:29:27 EDT","open":3267.6882,"high":3301.048,"low":3267.6882,"amount":15168247202.04502,"amplitude":0.010209,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盘后交易","tradingStatus":3,"beginTime":1791835200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":6.168496,"peRate":24.688233,"turnoverRate":0.002104,"increases":27,"decrements":8,"flats":0,"marketCap":11666193743872,"floatMarketCap":11095914262752},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4559\",,,,,undefined,":{"symbol":"BK4559","high":3301.048,"amplitude":0.010209,"preClose":3267.6975,"low":3267.6882,"pbRate":"6.168496","latestPrice":3283.4146,"volume":110212092,"delay":0,"open":3267.6882,"prevYearClose":2844.1782,"prevWeekClose":3267.6975,"prevMonthClose":3173.407,"prevQuarterClose":3173.407,"fiveDayClose":3192.6843,"twentyDayClose":3245.4395,"sixtyDayClose":3196.929,"secType":"PLATE","market":"US","turnoverRate":0.002103,"peRate":24.688233,"marketCap":11666404855808,"floatMarketCap":11096116285664,"timestamp":1791826164722,"nameCN":"巴菲特持仓"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4559\",,,,undefined,":{"bkCode":"BK4559","up":26,"down":9,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4559\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"TMUS","nameCN":"T-Mobile US Inc","changeRate":0.027561,"change":4.095,"latestPrice":152.675,"close":152.675,"volume":5146673,"market":"US","high":153.61,"low":149.58,"preClose":148.58,"open":149.58,"turnoverRate":0.01059,"peRate":16.004752,"amplitude":0.027123,"marketValue":163770138514.775,"askSize":373,"bidSize":18,"askPrice":152.7,"bidPrice":152.67,"week52High":231.02,"week52Low":147.9,"changeRate5Day":-0.072674,"changeRate20Day":-0.165254,"changeRate60Day":-0.206595,"changeRateWTD":0.027561,"changeRateMTD":-0.063803,"changeRateQTD":-0.063803,"changeRateYTD":-0.248055,"amount":784123463.289978,"eps":9.539354,"lyrEps":9.698122,"lyrPeRate":15.742739,"pbRate":2.910693,"volumeRatio":1.163945,"committee":-0.907928,"roa":0.059731,"roe":0.17994,"changeRate5Min":0.000328,"earningDate":1793116800000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.08,"divideRate":0.026723,"floatMarketCap":74200050000,"shortable":3,"shares":1072671613,"floatShares":486000000,"preHourTrading":{"tag":"盘前","latestPrice":149.62,"preClose":148.58,"latestTime":"09:29 EDT","volume":405000,"amount":60361933.05,"timestamp":1791811799999,"change":1.039999999999992,"changeRate":0.006999596177143572},"postHourTrading":{"tag":"盘后","latestPrice":148.747,"preClose":148.58,"latestTime":"19:59 EDT","volume":230344,"amount":34248578.3185,"timestamp":1791590399555,"change":0.1670000000000016,"changeRate":0.0011239736169067276},"overnightTrading":{"tag":"夜盘","latestPrice":150.5,"preClose":148.5800018310547,"latestTime":"20261012 04:00 EDT","volume":23383,"amount":3498427,"timestamp":1791792001764,"change":1.9199981689453125,"changeRate":0.012922318921011172},"impliedVol":0.4031,"impliedVolPercentile":0.9323},{"symbol":"STZ","nameCN":"星座品牌","changeRate":0.026428,"change":3.2411,"latestPrice":125.8811,"close":125.8811,"volume":1115743,"market":"US","high":126.075,"low":123.16,"preClose":122.64,"open":123.16,"turnoverRate":0.007152,"peRate":11.305588,"amplitude":0.023769,"marketValue":21302130960.242,"askSize":46,"bidSize":155,"askPrice":125.93,"bidPrice":125.84,"week52High":168.6,"week52Low":110.6016,"changeRate5Day":0.110944,"changeRate20Day":0.007049,"changeRate60Day":-0.0526,"changeRateWTD":0.026428,"changeRateMTD":0.113401,"changeRateQTD":0.113401,"changeRateYTD":-0.087554,"amount":138897064.585815,"eps":11.134415,"lyrEps":9.61,"lyrPeRate":13.09897,"pbRate":2.480771,"volumeRatio":0.393922,"committee":0.542289,"roa":0.086798,"roe":0.240145,"changeRate5Min":0.000207,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.0962,"divideRate":0.03254,"floatMarketCap":19637451600,"shortable":3,"shares":169224220,"floatShares":156000000,"preHourTrading":{"tag":"盘前","latestPrice":122.62,"preClose":122.64,"latestTime":"09:27 EDT","volume":818,"amount":100484.70692,"timestamp":1791811654599,"change":-0.01999999999999602,"changeRate":-0.00016307893020218542},"postHourTrading":{"tag":"盘后","latestPrice":122.6,"preClose":122.64,"latestTime":"19:59 EDT","volume":43364,"amount":5318218.74,"timestamp":1791590340305,"change":-0.04000000000000625,"changeRate":-0.00032615786040448674},"overnightTrading":{"tag":"夜盘","latestPrice":123,"preClose":122.63999938964844,"latestTime":"20261012 04:00 EDT","volume":252,"amount":31007,"timestamp":1791792001740,"change":0.3600006103515625,"changeRate":0.0029354257350228652},"impliedVol":0.2967,"impliedVolPercentile":0.0996},{"symbol":"LILA","nameCN":"Liberty Latin America Ltd. Class A","changeRate":0.025309,"change":0.205,"latestPrice":8.305,"close":8.305,"volume":261575,"market":"US","high":8.37,"low":8.12,"preClose":8.1,"open":8.12,"turnoverRate":0.001938,"peRate":0,"amplitude":0.030864,"marketValue":1626949500,"askSize":200,"bidSize":481,"askPrice":8.31,"bidPrice":8.3,"week52High":9.04,"week52Low":4.77,"changeRate5Day":-0.057321,"changeRate20Day":-0.063698,"changeRate60Day":0.131471,"changeRateWTD":0.025309,"changeRateMTD":0.003019,"changeRateQTD":0.003019,"changeRateYTD":0.123816,"amount":2170108.397198,"eps":-0.498753,"lyrEps":-3.063659,"lyrPeRate":0,"pbRate":3.081927,"volumeRatio":1.429424,"committee":-0.398374,"roa":0.012821,"roe":-0.037159,"changeRate5Min":-0.001803,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1121175000,"shortable":3,"shares":195900000,"floatShares":135000000,"preHourTrading":{"tag":"盘前","latestPrice":8.12,"preClose":8.1,"latestTime":"09:29 EDT","volume":601,"amount":4958.119883,"timestamp":1791811741122,"change":0.019999999999999574,"changeRate":0.0024691358024690833},"postHourTrading":{"tag":"盘后","latestPrice":8.1,"preClose":8.1,"latestTime":"16:38 EDT","volume":8760,"amount":71216.8,"timestamp":1791578285462,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":8.100000381469727,"preClose":8.100000381469727,"latestTime":"20261012 04:00 EDT","volume":0,"amount":0,"timestamp":1791792000000,"change":0,"changeRate":0},"impliedVol":0.534,"impliedVolPercentile":0.5703},{"symbol":"DEO","nameCN":"帝亚吉欧","changeRate":0.024213,"change":2.1,"latestPrice":88.83,"close":88.83,"volume":1440631,"market":"US","high":89.27,"low":87.43,"preClose":86.73,"open":87.455,"turnoverRate":0.0026,"peRate":28.507703,"amplitude":0.021215,"marketValue":49442832719.28,"askSize":10,"bidSize":275,"askPrice":88.84,"bidPrice":88.81,"week52High":102.735,"week52Low":72.45,"changeRate5Day":0.057878,"changeRate20Day":0.005092,"changeRate60Day":0.0575,"changeRateWTD":0.024213,"changeRateMTD":0.037734,"changeRateQTD":0.037734,"changeRateYTD":0.029674,"amount":127368752.921898,"eps":3.116,"lyrEps":3.116,"lyrPeRate":28.507702,"pbRate":4.54814,"volumeRatio":2.09802,"committee":0.929825,"roa":0.074817,"roe":0.149854,"changeRate5Min":0.000338,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.3226,"divideRate":0.037404,"floatMarketCap":49211820000,"shortable":3,"shares":556600616,"floatShares":554000000,"preHourTrading":{"tag":"盘前","latestPrice":87.39,"preClose":86.73,"latestTime":"09:28 EDT","volume":207902,"amount":18096262.849148,"timestamp":1791811682090,"change":0.6599999999999966,"changeRate":0.007609823590453091},"postHourTrading":{"tag":"盘后","latestPrice":86.73,"preClose":86.73,"latestTime":"19:30 EDT","volume":2207,"amount":191431.437,"timestamp":1791588605146,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":87.1500015258789,"preClose":86.7300033569336,"latestTime":"20261012 04:00 EDT","volume":903,"amount":78572,"timestamp":1791792001735,"change":0.4199981689453125,"changeRate":0.004842593712545221},"impliedVol":0.3161,"impliedVolPercentile":0.5299},{"symbol":"OXY","nameCN":"西方石油","changeRate":0.019048,"change":1.145,"latestPrice":61.255,"close":61.255,"volume":2868747,"market":"US","high":61.475,"low":60.66,"preClose":60.11,"open":60.9,"turnoverRate":0.00288,"peRate":9.402006,"amplitude":0.013558,"marketValue":61232787160.605,"askSize":991,"bidSize":1368,"askPrice":61.26,"bidPrice":61.24,"week52High":67.45,"week52Low":38.8,"changeRate5Day":0.050506,"changeRate20Day":-0.008498,"changeRate60Day":0.116569,"changeRateWTD":0.019048,"changeRateMTD":0.107285,"changeRateQTD":0.107285,"changeRateYTD":0.489664,"amount":175444281.927452,"eps":6.515099,"lyrEps":1.61,"lyrPeRate":38.046584,"pbRate":1.830084,"volumeRatio":0.56304,"committee":0.159813,"roa":0.04683,"roe":0.106292,"changeRate5Min":0,"earningDate":1794153600000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.016325,"floatMarketCap":61009980000,"shortable":3,"shares":999637371,"floatShares":996000000,"preHourTrading":{"tag":"盘前","latestPrice":60.8803,"preClose":60.11,"latestTime":"09:27 EDT","volume":14325,"amount":866558.93025,"timestamp":1791811678398,"change":0.7702999999999989,"changeRate":0.01281483946098817},"postHourTrading":{"tag":"盘后","latestPrice":60.15,"preClose":60.11,"latestTime":"19:57 EDT","volume":89247,"amount":5364945.9042,"timestamp":1791590231084,"change":0.03999999999999915,"changeRate":0.0006654466810846639},"overnightTrading":{"tag":"夜盘","latestPrice":59.869998931884766,"preClose":60.11000061035156,"latestTime":"20261012 04:00 EDT","volume":19400,"amount":1160073,"timestamp":1791792001735,"change":-0.24000167846679688,"changeRate":-0.003992707969220451},"impliedVol":0.3685,"impliedVolPercentile":0.4502},{"symbol":"JEF","nameCN":"杰富瑞","changeRate":0.017237,"change":0.765,"latestPrice":45.145,"close":45.145,"volume":724995,"market":"US","high":45.35,"low":44.09,"preClose":44.38,"open":45.21,"turnoverRate":0.005216,"peRate":12.302113,"amplitude":0.028391,"marketValue":10428495000,"askSize":73,"bidSize":54,"askPrice":45.18,"bidPrice":45.15,"week52High":66.595,"week52Low":35.53,"changeRate5Day":-0.015161,"changeRate20Day":-0.098902,"changeRate60Day":-0.177237,"changeRateWTD":0.017237,"changeRateMTD":-0.012792,"changeRateQTD":-0.012792,"changeRateYTD":-0.271502,"amount":32532192.554398,"eps":3.669695,"lyrEps":2.830363,"lyrPeRate":15.950251,"pbRate":0.97332,"volumeRatio":0.512737,"committee":0.751269,"roa":0.012126,"roe":0.085935,"changeRate5Min":-0.000775,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5999,"divideRate":0.035439,"floatMarketCap":6275155000,"shortable":0,"shares":231000000,"floatShares":139000000,"postHourTrading":{"tag":"盘后","latestPrice":44.38,"preClose":44.38,"latestTime":"19:30 EDT","volume":28938,"amount":1284268.75,"timestamp":1791588606514,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":44.380001068115234,"preClose":44.380001068115234,"latestTime":"20261012 04:00 EDT","volume":0,"amount":0,"timestamp":1791792000000,"change":0,"changeRate":0},"impliedVol":0.446,"impliedVolPercentile":0.3825},{"symbol":"DPZ","nameCN":"达美乐比萨","changeRate":0.016421,"change":5.08,"latestPrice":314.44,"close":314.44,"volume":455776,"market":"US","high":315.915,"low":306.59,"preClose":309.36,"open":310.37,"turnoverRate":0.015079,"peRate":17.808295,"amplitude":0.030143,"marketValue":10402220753.4,"askSize":121,"bidSize":24,"askPrice":314.9,"bidPrice":314.4,"week52High":442.35,"week52Low":282,"changeRate5Day":0.057759,"changeRate20Day":-0.028817,"changeRate60Day":-0.024024,"changeRateWTD":0.016421,"changeRateMTD":0.049498,"changeRateQTD":0.049498,"changeRateYTD":-0.245622,"amount":141462992.100586,"eps":17.65694,"lyrEps":17.57,"lyrPeRate":17.896414,"pbRate":-2.612028,"volumeRatio":0.981093,"committee":-0.668966,"roa":0.338924,"roe":-0.130775,"changeRate5Min":-0.002147,"earningDate":1791820800000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.71,"divideRate":0.02452,"floatMarketCap":9504514992,"shortable":3,"shares":33081735,"floatShares":30226800,"preHourTrading":{"tag":"盘前","latestPrice":310.31,"preClose":309.36,"latestTime":"09:28 EDT","volume":3560,"amount":1104798.118,"timestamp":1791811680628,"change":0.9499999999999886,"changeRate":0.003070855960693007},"postHourTrading":{"tag":"盘后","latestPrice":308.71,"preClose":309.36,"latestTime":"19:51 EDT","volume":11561,"amount":3576495.575,"timestamp":1791589916495,"change":-0.6500000000000341,"changeRate":-0.002101111973105877},"overnightTrading":{"tag":"夜盘","latestPrice":309.3699951171875,"preClose":309.3599853515625,"latestTime":"20261012 04:00 EDT","volume":40,"amount":12473,"timestamp":1791792001610,"change":0.010009765625,"changeRate":0.000032356368305437804},"impliedVol":0.5394,"impliedVolPercentile":0.992},{"symbol":"CVX","nameCN":"雪佛龙","changeRate":0.016345,"change":3.4649,"latestPrice":215.4449,"close":215.4449,"volume":3588525,"market":"US","high":216.67,"low":213.7501,"preClose":211.98,"open":214.75,"turnoverRate":0.001904,"peRate":20.690863,"amplitude":0.013774,"marketValue":425669844549.8026,"askSize":42,"bidSize":25,"askPrice":215.45,"bidPrice":215.42,"week52High":217.78,"week52Low":146.49,"changeRate5Day":0.043468,"changeRate20Day":0.015435,"changeRate60Day":0.149775,"changeRateWTD":0.016345,"changeRateMTD":0.055016,"changeRateQTD":0.055016,"changeRateYTD":0.413588,"amount":772236332.346726,"eps":10.412562,"lyrEps":6.650923,"lyrPeRate":32.393233,"pbRate":2.241748,"volumeRatio":0.923097,"committee":-0.253731,"roa":0.058608,"roe":0.12231,"changeRate5Min":-0.000163,"earningDate":1793289600000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.98,"divideRate":0.032398,"floatMarketCap":406031976634.99786,"shortable":3,"shares":1975771274,"floatShares":1884620971,"preHourTrading":{"tag":"盘前","latestPrice":214.2,"preClose":211.98,"latestTime":"09:27 EDT","volume":193748,"amount":41099763.24,"timestamp":1791811643277,"change":2.219999999999999,"changeRate":0.010472686102462492},"postHourTrading":{"tag":"盘后","latestPrice":212.01,"preClose":211.98,"latestTime":"19:59 EDT","volume":419114,"amount":88845048.7827,"timestamp":1791590383016,"change":0.030000000000001137,"changeRate":0.0001415227851684175},"overnightTrading":{"tag":"夜盘","latestPrice":211.97000122070312,"preClose":211.97999572753906,"latestTime":"20261012 04:00 EDT","volume":702,"amount":148745,"timestamp":1791792001769,"change":-0.0099945068359375,"changeRate":-0.00004714834907716284},"impliedVol":0.306,"impliedVolPercentile":0.749},{"symbol":"MA","nameCN":"万事达","changeRate":0.016006,"change":9.43,"latestPrice":598.57,"close":598.57,"volume":1125323,"market":"US","high":598.66,"low":590.21,"preClose":589.14,"open":592.86,"turnoverRate":0.001296,"peRate":32.91855,"amplitude":0.014343,"marketValue":524353269785.8001,"askSize":4,"bidSize":83,"askPrice":598.61,"bidPrice":598.56,"week52High":601.23,"week52Low":464.52,"changeRate5Day":0.060185,"changeRate20Day":0.042042,"changeRate60Day":0.101122,"changeRateWTD":0.016006,"changeRateMTD":0.085408,"changeRateQTD":0.085408,"changeRateYTD":0.048504,"amount":670565648.162293,"eps":18.183365,"lyrEps":16.539226,"lyrPeRate":36.190932,"pbRate":93.450948,"volumeRatio":0.739071,"committee":0.908046,"roa":0.240625,"roe":2.412017,"changeRate5Min":0.000167,"earningDate":1793203200000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.37,"divideRate":0.00563,"floatMarketCap":519558760000.00006,"shortable":3,"shares":876009940,"floatShares":868000000,"preHourTrading":{"tag":"盘前","latestPrice":592.861,"preClose":589.14,"latestTime":"09:28 EDT","volume":365,"amount":215123.481,"timestamp":1791811703192,"change":3.7210000000000036,"changeRate":0.006315986013511226},"postHourTrading":{"tag":"盘后","latestPrice":589,"preClose":589.14,"latestTime":"19:59 EDT","volume":69607,"amount":41007674.5031,"timestamp":1791590350471,"change":-0.13999999999998636,"changeRate":-0.0002376345181111219},"overnightTrading":{"tag":"夜盘","latestPrice":590,"preClose":589.1400146484375,"latestTime":"20261012 04:00 EDT","volume":79,"amount":46572,"timestamp":1791792001700,"change":0.8599853515625,"changeRate":0.001459729996570826},"impliedVol":0.255,"impliedVolPercentile":0.51},{"symbol":"V","nameCN":"Visa","changeRate":0.015385,"change":5.93,"latestPrice":391.38,"close":391.38,"volume":2094472,"market":"US","high":391.59,"low":384.6493,"preClose":385.45,"open":385.78,"turnoverRate":0.00123,"peRate":33.255159,"amplitude":0.018007,"marketValue":731880600000,"askSize":14,"bidSize":85,"askPrice":391.4,"bidPrice":391.34,"week52High":391.59,"week52Low":293.89,"changeRate5Day":0.058614,"changeRate20Day":0.042901,"changeRate60Day":0.091533,"changeRateWTD":0.015385,"changeRateMTD":0.089194,"changeRateQTD":0.089194,"changeRateYTD":0.115965,"amount":816396652.509766,"eps":11.769001,"lyrEps":10.231129,"lyrPeRate":38.253843,"pbRate":21.113565,"volumeRatio":0.684903,"committee":0.717172,"roa":0.191096,"roe":0.611901,"changeRate5Min":0.000665,"earningDate":1793030400000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.68,"divideRate":0.006848,"floatMarketCap":666328422898.38,"shortable":3,"shares":1870000000,"floatShares":1702510151,"preHourTrading":{"tag":"盘前","latestPrice":385.4615,"preClose":385.45,"latestTime":"09:28 EDT","volume":33819,"amount":13036800.40974,"timestamp":1791811715073,"change":0.011500000000012278,"changeRate":0.000029835257491275855},"postHourTrading":{"tag":"盘后","latestPrice":385.41,"preClose":385.45,"latestTime":"19:59 EDT","volume":246303,"amount":94937175.4649,"timestamp":1791590369666,"change":-0.03999999999996362,"changeRate":-0.00010377480866510214},"overnightTrading":{"tag":"夜盘","latestPrice":386.1300048828125,"preClose":385.45001220703125,"latestTime":"20261012 04:00 EDT","volume":540,"amount":208434,"timestamp":1791792001728,"change":0.67999267578125,"changeRate":0.0017641526897034193},"impliedVol":0.2482,"impliedVolPercentile":0.5458},{"symbol":"CB","nameCN":"安达保险","changeRate":0.01464,"change":4.995,"latestPrice":346.195,"close":346.195,"volume":302226,"market":"US","high":346.39,"low":343.1,"preClose":341.2,"open":343.23,"turnoverRate":0.000864,"peRate":12.224078,"amplitude":0.009642,"marketValue":133504579593.555,"askSize":50,"bidSize":15,"askPrice":346.24,"bidPrice":346.19,"week52High":365.91,"week52Low":265.3,"changeRate5Day":0.04752,"changeRate20Day":0.01271,"changeRate60Day":-0.016938,"changeRateWTD":0.01464,"changeRateMTD":0.064397,"changeRateQTD":0.064397,"changeRateYTD":0.109173,"amount":104353330.767517,"eps":28.320745,"lyrEps":25.68,"lyrPeRate":13.481114,"pbRate":1.771276,"volumeRatio":0.335809,"committee":-0.538462,"roa":0.033579,"roe":0.148223,"changeRate5Min":0.000159,"earningDate":1792425600000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.93,"divideRate":0.011352,"floatMarketCap":121168250000,"shortable":3,"shares":385634049,"floatShares":350000000,"preHourTrading":{"tag":"盘前","latestPrice":342,"preClose":341.2,"latestTime":"08:55 EDT","volume":231,"amount":78996.95958,"timestamp":1791809729984,"change":0.8000000000000114,"changeRate":0.002344665885111405},"postHourTrading":{"tag":"盘后","latestPrice":341.8,"preClose":341.2,"latestTime":"19:58 EDT","volume":32651,"amount":11140798.0869,"timestamp":1791590298964,"change":0.6000000000000227,"changeRate":0.0017584994138335954},"overnightTrading":{"tag":"夜盘","latestPrice":341,"preClose":341.20001220703125,"latestTime":"20261012 04:00 EDT","volume":3,"amount":1023,"timestamp":1791792001735,"change":-0.20001220703125,"changeRate":-0.0005862022270675882},"impliedVol":0.2342,"impliedVolPercentile":0.7689},{"symbol":"C","nameCN":"花旗","changeRate":0.014295,"change":1.8532,"latestPrice":131.4932,"close":131.4932,"volume":3876505,"market":"US","high":131.56,"low":129.63,"preClose":129.64,"open":130.2,"turnoverRate":0.002312,"peRate":14.296854,"amplitude":0.014887,"marketValue":220514096400,"askSize":18,"bidSize":331,"askPrice":131.49,"bidPrice":131.47,"week52High":147.96,"week52Low":93.66,"changeRate5Day":0.022895,"changeRate20Day":-0.034416,"changeRate60Day":0.01649,"changeRateWTD":0.014295,"changeRateMTD":0.015548,"changeRateQTD":0.015548,"changeRateYTD":0.126859,"amount":506471920.325394,"eps":9.197352,"lyrEps":6.992152,"lyrPeRate":18.805827,"pbRate":1.145736,"volumeRatio":0.813417,"committee":0.896848,"roa":0.006625,"roe":0.08529,"changeRate5Min":0.001319,"earningDate":1791820800000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.4,"divideRate":0.018252,"floatMarketCap":220514096400,"shortable":3,"shares":1677000000,"floatShares":1677000000,"preHourTrading":{"tag":"盘前","latestPrice":129.9777,"preClose":129.64,"latestTime":"09:29 EDT","volume":8942,"amount":1162082.6476,"timestamp":1791811744740,"change":0.3377000000000123,"changeRate":0.0026049058932429217},"postHourTrading":{"tag":"盘后","latestPrice":129.75,"preClose":129.64,"latestTime":"19:59 EDT","volume":194576,"amount":25222164.8552,"timestamp":1791590393143,"change":0.11000000000001364,"changeRate":0.0008485035482876709},"overnightTrading":{"tag":"夜盘","latestPrice":130.1999969482422,"preClose":129.63999938964844,"latestTime":"20261012 04:00 EDT","volume":5266,"amount":685247,"timestamp":1791792001726,"change":0.55999755859375,"changeRate":0.004319635615784067},"impliedVol":0.3139,"impliedVolPercentile":0.1554},{"symbol":"KO","nameCN":"可口可乐","changeRate":0.013969,"change":1.23,"latestPrice":89.28,"close":89.28,"volume":4857235,"market":"US","high":89.34,"low":88.5,"preClose":88.05,"open":88.5,"turnoverRate":0.001248,"peRate":26.832026,"amplitude":0.00954,"marketValue":384047637681.6,"askSize":93,"bidSize":133,"askPrice":89.3,"bidPrice":89.29,"week52High":92.49,"week52Low":66,"changeRate5Day":0.032019,"changeRate20Day":-0.000783,"changeRate60Day":0.094654,"changeRateWTD":0.013969,"changeRateMTD":0.037175,"changeRateQTD":0.037175,"changeRateYTD":0.277071,"amount":432246814.584312,"eps":3.327367,"lyrEps":3.04,"lyrPeRate":29.368421,"pbRate":10.623724,"volumeRatio":0.51489,"committee":0.176991,"roa":0.094014,"roe":0.420543,"changeRate5Min":0.00028,"earningDate":1793030400000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.08,"divideRate":0.023297,"floatMarketCap":347546497386.24,"shortable":3,"shares":4301608845,"floatShares":3892769908,"preHourTrading":{"tag":"盘前","latestPrice":88.5997,"preClose":88.05,"latestTime":"09:29 EDT","volume":15235,"amount":1344551.97525,"timestamp":1791811783506,"change":0.5497000000000014,"changeRate":0.0062430437251561775},"postHourTrading":{"tag":"盘后","latestPrice":88.1,"preClose":88.05,"latestTime":"19:59 EDT","volume":614287,"amount":54089990.5832,"timestamp":1791590360014,"change":0.04999999999999716,"changeRate":0.0005678591709255781},"overnightTrading":{"tag":"夜盘","latestPrice":88.22000122070312,"preClose":88.05000305175781,"latestTime":"20261012 04:00 EDT","volume":7257,"amount":639711,"timestamp":1791792001760,"change":0.1699981689453125,"changeRate":0.0019307003186062772},"impliedVol":0.2222,"impliedVolPercentile":0.6773},{"symbol":"MCO","nameCN":"穆迪","changeRate":0.013355,"change":6.2,"latestPrice":470.43,"close":470.43,"volume":183118,"market":"US","high":471.3669,"low":466.89,"preClose":464.23,"open":467,"turnoverRate":0.001152,"peRate":29.849619,"amplitude":0.009644,"marketValue":81469530303.12,"askSize":17,"bidSize":15,"askPrice":470.7,"bidPrice":470.16,"week52High":546.88,"week52Low":402.28,"changeRate5Day":0.049715,"changeRate20Day":-0.015693,"changeRate60Day":-0.079141,"changeRateWTD":0.013355,"changeRateMTD":0.035893,"changeRateQTD":0.035893,"changeRateYTD":-0.079123,"amount":85948753.56958,"eps":15.76,"lyrEps":13.67,"lyrPeRate":34.413314,"pbRate":26.932076,"volumeRatio":0.45421,"committee":-0.0625,"roa":0.156198,"roe":0.769315,"changeRate5Min":-0.000128,"earningDate":1792512000000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.94,"divideRate":0.008375,"floatMarketCap":74798370000,"shortable":3,"shares":173180984,"floatShares":159000000,"preHourTrading":{"tag":"盘前","latestPrice":466.87,"preClose":464.23,"latestTime":"09:28 EDT","volume":213,"amount":99291.3132,"timestamp":1791811682074,"change":2.6399999999999864,"changeRate":0.005686836266505797},"postHourTrading":{"tag":"盘后","latestPrice":463.17,"preClose":464.23,"latestTime":"19:30 EDT","volume":67048,"amount":31125642.8003,"timestamp":1791588606198,"change":-1.0600000000000023,"changeRate":-0.0022833509251879505},"overnightTrading":{"tag":"夜盘","latestPrice":467.2900085449219,"preClose":464.2300109863281,"latestTime":"20261012 04:00 EDT","volume":6,"amount":2799,"timestamp":1791792001684,"change":3.05999755859375,"changeRate":0.006591554802957081},"impliedVol":0.3125,"impliedVolPercentile":0.6693},{"symbol":"COF","nameCN":"第一资本","changeRate":0.012597,"change":2.51,"latestPrice":201.77,"close":201.77,"volume":867862,"market":"US","high":202.39,"low":199.73,"preClose":199.26,"open":199.99,"turnoverRate":0.001434,"peRate":12.460714,"amplitude":0.013349,"marketValue":124290320000,"askSize":100,"bidSize":3,"askPrice":201.81,"bidPrice":201.77,"week52High":259.635,"week52Low":174.24,"changeRate5Day":0.033976,"changeRate20Day":-0.023757,"changeRate60Day":-0.030092,"changeRateWTD":0.012597,"changeRateMTD":0.045061,"changeRateQTD":0.045061,"changeRateYTD":-0.167478,"amount":174822229.338989,"eps":16.192492,"lyrEps":4.03366,"lyrPeRate":50.021569,"pbRate":1.206948,"volumeRatio":0.411733,"committee":-0.941748,"roa":0.015228,"roe":0.090305,"changeRate5Min":-0.00052,"earningDate":1792425600000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.2,"divideRate":0.01586,"floatMarketCap":122109799277.26001,"shortable":3,"shares":616000000,"floatShares":605193038,"preHourTrading":{"tag":"盘前","latestPrice":199.209,"preClose":199.26,"latestTime":"09:27 EDT","volume":1082,"amount":216153.8991,"timestamp":1791811664746,"change":-0.05099999999998772,"changeRate":-0.000255947003914422},"postHourTrading":{"tag":"盘后","latestPrice":199.26,"preClose":199.26,"latestTime":"19:30 EDT","volume":88324,"amount":17599657.5874,"timestamp":1791588606531,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":199.80999755859375,"preClose":199.25999450683594,"latestTime":"20261012 04:00 EDT","volume":203,"amount":40549,"timestamp":1791792001704,"change":0.5500030517578125,"changeRate":0.002760228178862786},"impliedVol":0.361,"impliedVolPercentile":0.6215},{"symbol":"AXP","nameCN":"美国运通","changeRate":0.012266,"change":3.78,"latestPrice":311.95,"close":311.95,"volume":945127,"market":"US","high":313.16,"low":308.175,"preClose":308.17,"open":308.22,"turnoverRate":0.001809,"peRate":18.937928,"amplitude":0.016176,"marketValue":210662902404.35,"askSize":4,"bidSize":29,"askPrice":311.97,"bidPrice":311.91,"week52High":387.49,"week52Low":290.967,"changeRate5Day":0.026084,"changeRate20Day":-0.048295,"changeRate60Day":-0.122133,"changeRateWTD":0.012266,"changeRateMTD":0.025814,"changeRateQTD":0.025814,"changeRateYTD":-0.156778,"amount":294364315.193176,"eps":16.472235,"lyrEps":15.397122,"lyrPeRate":20.26028,"pbRate":6.145359,"volumeRatio":0.4665,"committee":0.923077,"roa":0.037915,"roe":0.34377,"changeRate5Min":0.000963,"earningDate":1792684800000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.67,"divideRate":0.011765,"floatMarketCap":163016001613.5,"shortable":3,"shares":675309833,"floatShares":522570930,"preHourTrading":{"tag":"盘前","latestPrice":307.489,"preClose":308.17,"latestTime":"09:29 EDT","volume":2610,"amount":804911.994,"timestamp":1791811775439,"change":-0.68100000000004,"changeRate":-0.0022098192556058017},"postHourTrading":{"tag":"盘后","latestPrice":308.5,"preClose":308.17,"latestTime":"19:58 EDT","volume":68267,"amount":21038662.2183,"timestamp":1791590309323,"change":0.3299999999999841,"changeRate":0.001070837524742785},"overnightTrading":{"tag":"夜盘","latestPrice":309.45001220703125,"preClose":308.1700134277344,"latestTime":"20261012 04:00 EDT","volume":1100,"amount":340070,"timestamp":1791792001700,"change":1.279998779296875,"changeRate":0.00415354746900783},"impliedVol":0.3041,"impliedVolPercentile":0.5817},{"symbol":"KHC","nameCN":"卡夫亨氏","changeRate":0.010552,"change":0.235,"latestPrice":22.505,"close":22.505,"volume":4949790,"market":"US","high":22.59,"low":22.2,"preClose":22.27,"open":22.23,"turnoverRate":0.005811,"peRate":0,"amplitude":0.017512,"marketValue":26638168805.395,"askSize":291,"bidSize":698,"askPrice":22.51,"bidPrice":22.5,"week52High":28.09,"week52Low":21.035,"changeRate5Day":0.030449,"changeRate20Day":-0.072724,"changeRate60Day":-0.13041,"changeRateWTD":0.010552,"changeRateMTD":-0.009463,"changeRateQTD":-0.009463,"changeRateYTD":-0.071959,"amount":110820545.896683,"eps":-2.88,"lyrEps":-4.93,"lyrPeRate":0,"pbRate":0.739826,"volumeRatio":0.409402,"committee":0.411527,"roa":0.0363,"roe":-0.087604,"changeRate5Min":0.002004,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.599,"divideRate":0.071051,"floatMarketCap":19168259739.405,"shortable":3,"shares":1183655579,"floatShares":851733381,"preHourTrading":{"tag":"盘前","latestPrice":22.25,"preClose":22.27,"latestTime":"09:29 EDT","volume":6556,"amount":145925.657372,"timestamp":1791811782921,"change":-0.019999999999999574,"changeRate":-0.0008980691513246329},"postHourTrading":{"tag":"盘后","latestPrice":22.26,"preClose":22.27,"latestTime":"19:59 EDT","volume":222739,"amount":4960824.9466,"timestamp":1791590372272,"change":-0.00999999999999801,"changeRate":-0.0004490345756622367},"overnightTrading":{"tag":"夜盘","latestPrice":22.219999313354492,"preClose":22.270000457763672,"latestTime":"20261012 04:00 EDT","volume":3036,"amount":67595,"timestamp":1791792001701,"change":-0.05000114440917969,"changeRate":-0.002245224220089699},"impliedVol":0.3653,"impliedVolPercentile":0.8685},{"symbol":"SIRI","nameCN":"Sirius XM Holdings Inc.","changeRate":0.009766,"change":0.2589,"latestPrice":26.7689,"close":26.7689,"volume":1132476,"market":"US","high":26.85,"low":26.495,"preClose":26.51,"open":26.605,"turnoverRate":0.003677,"peRate":10.750562,"amplitude":0.013391,"marketValue":9009081887.8169,"askSize":1041,"bidSize":70,"askPrice":26.78,"bidPrice":26.77,"week52High":32.66,"week52Low":19.765,"changeRate5Day":0.017442,"changeRate20Day":-0.088563,"changeRate60Day":-0.124913,"changeRateWTD":0.009766,"changeRateMTD":0.034347,"changeRateQTD":0.034347,"changeRateYTD":0.33878,"amount":30206560.80851,"eps":2.49,"lyrEps":2.229691,"lyrPeRate":12.005655,"pbRate":0.756557,"volumeRatio":0.35161,"committee":-0.873987,"roa":0.044257,"roe":0.075741,"changeRate5Min":-0.000788,"earningDate":1793203200000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.079,"divideRate":0.040308,"floatMarketCap":8244821200,"shortable":3,"shares":336550321,"floatShares":308000000,"preHourTrading":{"tag":"盘前","latestPrice":26.58,"preClose":26.51,"latestTime":"09:29 EDT","volume":1624,"amount":43321.456976,"timestamp":1791811792065,"change":0.06999999999999673,"changeRate":0.002640513013956874},"postHourTrading":{"tag":"盘后","latestPrice":26.7,"preClose":26.51,"latestTime":"19:55 EDT","volume":80656,"amount":2145448.0409,"timestamp":1791590118381,"change":0.18999999999999773,"changeRate":0.0071671067521689065},"overnightTrading":{"tag":"夜盘","latestPrice":26.709999084472656,"preClose":26.510000228881836,"latestTime":"20261012 04:00 EDT","volume":301,"amount":8040,"timestamp":1791792001578,"change":0.1999988555908203,"changeRate":0.007544279662922359},"impliedVol":0.3967,"impliedVolPercentile":0.757},{"symbol":"KR","nameCN":"克罗格","changeRate":0.009004,"change":0.555,"latestPrice":62.195,"close":62.195,"volume":1737456,"market":"US","high":62.24,"low":61.72,"preClose":61.64,"open":62.05,"turnoverRate":0.002942,"peRate":33.618918,"amplitude":0.008436,"marketValue":36731664196.5,"askSize":205,"bidSize":200,"askPrice":62.2,"bidPrice":62.19,"week52High":76.58,"week52Low":54.15,"changeRate5Day":0.058098,"changeRate20Day":0.021097,"changeRate60Day":0.057378,"changeRateWTD":0.009004,"changeRateMTD":0.060986,"changeRateQTD":0.060986,"changeRateYTD":-0.004561,"amount":107707319.52832,"eps":1.85,"lyrEps":1.54,"lyrPeRate":40.386364,"pbRate":6.289669,"volumeRatio":0.396952,"committee":-0.012346,"roa":0.058012,"roe":0.144415,"changeRate5Min":0.001046,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.44,"divideRate":0.023153,"floatMarketCap":36731664196.5,"shortable":3,"shares":590588700,"floatShares":590588700,"preHourTrading":{"tag":"盘前","latestPrice":62.0512,"preClose":61.64,"latestTime":"09:29 EDT","volume":254,"amount":15689.647818,"timestamp":1791811799818,"change":0.4112000000000009,"changeRate":0.006670992861778081},"postHourTrading":{"tag":"盘后","latestPrice":61.09,"preClose":61.64,"latestTime":"19:34 EDT","volume":244454,"amount":15067758.8186,"timestamp":1791588858617,"change":-0.5499999999999972,"changeRate":-0.008922777417261472},"overnightTrading":{"tag":"夜盘","latestPrice":61.63999938964844,"preClose":61.63999938964844,"latestTime":"20261012 04:00 EDT","volume":0,"amount":0,"timestamp":1791792000000,"change":0,"changeRate":0},"impliedVol":0.2793,"impliedVolPercentile":0.2151},{"symbol":"AAPL","nameCN":"苹果","changeRate":0.007902,"change":2.66,"latestPrice":339.3,"close":339.3,"volume":13035235,"market":"US","high":342.63,"low":337.6,"preClose":336.64,"open":338.16,"turnoverRate":0.000888,"peRate":38.92361,"amplitude":0.014942,"marketValue":4981310802000,"askSize":112,"bidSize":24,"askPrice":339.32,"bidPrice":339.29,"week52High":345.34,"week52Low":243.42,"changeRate5Day":0.019256,"changeRate20Day":0.018674,"changeRate60Day":0.01666,"changeRateWTD":0.007902,"changeRateMTD":0.018858,"changeRateQTD":0.018858,"changeRateYTD":0.248069,"amount":4441664831.375427,"eps":8.717074,"lyrEps":7.493059,"lyrPeRate":45.281907,"pbRate":46.329156,"volumeRatio":0.615008,"committee":-0.647059,"roa":0.270823,"roe":1.48751,"changeRate5Min":-0.000162,"earningDate":1793548800000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.05,"divideRate":0.003095,"floatMarketCap":4978209600000,"shortable":3,"shares":14681140000,"floatShares":14672000000,"preHourTrading":{"tag":"盘前","latestPrice":338.2,"preClose":336.64,"latestTime":"09:29 EDT","volume":232774,"amount":78509239.58258,"timestamp":1791811799999,"change":1.5600000000000023,"changeRate":0.004634030418250957},"postHourTrading":{"tag":"盘后","latestPrice":336.08,"preClose":336.64,"latestTime":"19:59 EDT","volume":2310239,"amount":777630665.206799,"timestamp":1791590386710,"change":-0.5600000000000023,"changeRate":-0.0016634980988593224},"overnightTrading":{"tag":"夜盘","latestPrice":337.8500061035156,"preClose":336.6400146484375,"latestTime":"20261012 04:00 EDT","volume":43503,"amount":14672023,"timestamp":1791792001760,"change":1.209991455078125,"changeRate":0.0035943185670953364},"impliedVol":0.2704,"impliedVolPercentile":0.4821}]}}}