美股详情

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

资本集团

2,609.34

-30.3169-1.15%

涨家数：47

跌家数：47

平家数：1

市盈率：- -

高：2,640.86

开：2,639.60

低：2,594.58

收：2,639.68

成交量：4.74亿

成交额：870.08亿

市值：29.83万亿

流通市值：28.54万亿

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

GE航空航天 US GE	300.44	+4.17%	+12.02	530.75万	15.92亿	3,169.08亿
Linde PLC US LIN	416.13	+3.18%	+12.83	270.58万	11.17亿	1,943.11亿
麦当劳 US MCD	316.3078	+2.13%	+6.60	180.54万	5.68亿	2,252.60亿
StoneCo US STNE	15.55	+2.10%	+0.3200	375.03万	5,803.23万	40.74亿
美国废物管理 US WM	215.57	+1.66%	+3.52	134.51万	2.88亿	868.46亿
Adobe US ADBE	356.14	+1.63%	+5.71	372.10万	13.34亿	1,490.80亿
奈飞 US NFLX	95.58	+1.58%	+1.49	2,849.55万	27.30亿	4,050.03亿
道明尼资源 US D	59.065	+1.54%	+0.8950	337.67万	1.99亿	504.36亿
万事达 US MA	571.52	+1.45%	+8.15	161.38万	9.22亿	5,132.23亿
联合健康 US UNH	341.485	+1.41%	+4.76	487.05万	16.67亿	3,093.30亿
美国国际集团 US AIG	83.99	+1.38%	+1.14	267.87万	2.25亿	453.19亿
加拿大贝尔 US BCE	23.695	+1.26%	+0.2950	205.95万	4,882.83万	220.96亿
哈门那 US HUM	269.435	+1.11%	+2.95	57.97万	1.58亿	324.06亿
希尔顿酒店 US HLT	281.2418	+1.10%	+3.06	61.33万	1.73亿	653.70亿
Cenovus能源 US CVE	17.915	+1.10%	+0.1950	2,665.87万	4.77亿	337.91亿
Ryanair Holdings plc US RYAAY	71.035	+1.09%	+0.7650	48.18万	3,431.98万	377.29亿
菲利普莫里斯 US PM	152.445	+0.99%	+1.50	258.89万	3.93亿	2,373.02亿
凯撒娱乐 US CZR	24.335	+0.98%	+0.2350	399.13万	9,761.21万	49.67亿
爱彼迎 US ABNB	129.225	+0.96%	+1.23	195.33万	2.53亿	795.44亿
雅培 US ABT	124.455	+0.95%	+1.18	220.17万	2.73亿	2,164.11亿

{"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.be62fbe1.png","ogUrl":"https://www.itiger.com/hans/stock/BK4566"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4566","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4566\",,,,,undefined,":{"symbol":"BK4566","market":"US","secType":"PLATE","nameCN":"资本集团","latestPrice":2609.3582,"timestamp":1765565956695,"preClose":2639.675,"halted":0,"volume":473714704,"delay":0,"changeRate":-0.011485,"floatShares":0,"shares":0,"eps":0,"marketStatus":"交易中","change":-30.316895,"latestTime":"12-12 13:59:16 EST","open":2639.604,"high":2640.8635,"low":2594.5828,"amount":87007605632.10182,"amplitude":0.017533,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盘后交易","tradingStatus":3,"beginTime":1765573200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":7.147159,"peRate":30.170237,"turnoverRate":0.003401,"increases":45,"decrements":49,"flats":1,"marketCap":29829676919047.25,"floatMarketCap":28537104570631.25},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4566\",,,,,undefined,":{"symbol":"BK4566","high":2640.8635,"amplitude":0.017533,"preClose":2639.675,"low":2594.5828,"pbRate":"7.147159","latestPrice":2609.3445,"volume":473697778,"delay":0,"open":2639.604,"prevYearClose":2112.982,"prevWeekClose":2641.8784,"prevMonthClose":2659.6677,"prevQuarterClose":2431.4954,"fiveDayClose":2641.8784,"twentyDayClose":2554.0688,"sixtyDayClose":2440.8574,"secType":"PLATE","market":"US","turnoverRate":0.003401,"peRate":30.170237,"marketCap":29829676919047.25,"floatMarketCap":28537104570631.25,"timestamp":1765565954940,"nameCN":"资本集团"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4566\",,,,undefined,":{"bkCode":"BK4566","up":47,"down":47,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4566\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"GE","nameCN":"GE航空航天","changeRate":0.041675,"change":12.02,"latestPrice":300.44,"close":300.44,"volume":5307488,"market":"US","high":304,"low":290.6959,"preClose":288.42,"open":290.93,"turnoverRate":0.005032,"peRate":40.051633,"amplitude":0.046128,"marketValue":316908291420.84,"askSize":80,"bidSize":8,"askPrice":300.51,"bidPrice":300.45,"week52High":316.67,"week52Low":159.36,"changeRate5Day":0.058111,"changeRate20Day":-0.012263,"changeRate60Day":0.011276,"changeRateWTD":0.058111,"changeRateMTD":0.006668,"changeRateQTD":-0.001263,"changeRateYTD":0.801307,"amount":1591888928.50293,"eps":7.501317,"lyrEps":6.042396,"lyrPeRate":49.721998,"pbRate":16.846071,"volumeRatio":1.540308,"committee":-0.818182,"roa":0.04929,"roe":0.421309,"changeRate5Min":-0.002705,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.383114,"divideRate":0.004604,"floatMarketCap":316908291420.84,"shortable":3,"shares":1054813911,"floatShares":1054813911,"preHourTrading":{"tag":"盘前","latestPrice":290.48,"preClose":288.42,"latestTime":"09:29 EST","volume":343490,"amount":99080975.1526,"timestamp":1765549799087},"postHourTrading":{"tag":"盘后","latestPrice":289.09,"preClose":288.42,"latestTime":"19:59 EST","volume":1069473,"amount":308461759.991499,"timestamp":1765501170689},"overnightTrading":{"tag":"夜盘","latestPrice":289.38,"preClose":288.42,"latestTime":"20251212 04:00 EST","volume":275,"amount":79511,"timestamp":1765530002600},"impliedVol":0.2873,"impliedVolPercentile":0.108},{"symbol":"LIN","nameCN":"Linde PLC","changeRate":0.031813,"change":12.83,"latestPrice":416.13,"close":416.13,"volume":2705803,"market":"US","high":416.4982,"low":407.53,"preClose":403.3,"open":408.335,"turnoverRate":0.005795,"peRate":27.852879,"amplitude":0.022237,"marketValue":194311458240.9,"askSize":10,"bidSize":1,"askPrice":416.3,"bidPrice":416.1,"week52High":486.38,"week52Low":387.78,"changeRate5Day":0.041445,"changeRate20Day":-0.029185,"changeRate60Day":-0.125777,"changeRateWTD":0.041445,"changeRateMTD":0.01416,"changeRateQTD":-0.123937,"changeRateYTD":-0.006067,"amount":1117315718.151215,"eps":14.940287,"lyrEps":13.712134,"lyrPeRate":30.347574,"pbRate":5.03189,"volumeRatio":0.990853,"committee":-0.818182,"roa":0.069894,"roe":0.179801,"changeRate5Min":-0.000408,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.889,"divideRate":0.014152,"floatMarketCap":194311458240.9,"shortable":3,"shares":466948930,"floatShares":466948930,"preHourTrading":{"tag":"盘前","latestPrice":408.09,"preClose":403.3,"latestTime":"09:29 EST","volume":10790,"amount":4392131.3267,"timestamp":1765549799999},"postHourTrading":{"tag":"盘后","latestPrice":405.8988,"preClose":403.3,"latestTime":"19:56 EST","volume":387158,"amount":156148192.4512,"timestamp":1765501015024},"overnightTrading":{"tag":"夜盘","latestPrice":403.9,"preClose":403.3,"latestTime":"20251212 04:00 EST","volume":572,"amount":231149,"timestamp":1765530002536},"impliedVol":0.217,"impliedVolPercentile":0.564},{"symbol":"MCD","nameCN":"麦当劳","changeRate":0.021303,"change":6.5978,"latestPrice":316.3078,"close":316.3078,"volume":1805415,"market":"US","high":316.57,"low":310.3667,"preClose":309.71,"open":310.53,"turnoverRate":0.002535,"peRate":26.990169,"amplitude":0.020029,"marketValue":225259975708.93,"askSize":16,"bidSize":11,"askPrice":316.4,"bidPrice":316.33,"week52High":326.32,"week52Low":276.53,"changeRate5Day":0.016315,"changeRate20Day":0.028376,"changeRate60Day":0.050368,"changeRateWTD":0.016315,"changeRateMTD":0.014392,"changeRateQTD":0.040863,"changeRateYTD":0.09113,"amount":567661969.453125,"eps":11.719371,"lyrEps":11.447863,"lyrPeRate":27.630292,"pbRate":-104.142384,"volumeRatio":0.72334,"committee":-0.185185,"roa":0.129688,"roe":-0.624457,"changeRate5Min":-0.000481,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.0924,"divideRate":0.022422,"floatMarketCap":225259975708.93,"shortable":3,"shares":712154350,"floatShares":712154350,"preHourTrading":{"tag":"盘前","latestPrice":310,"preClose":309.71,"latestTime":"09:28 EST","volume":3136,"amount":972264.99328,"timestamp":1765549680080},"postHourTrading":{"tag":"盘后","latestPrice":309.71,"preClose":309.71,"latestTime":"19:55 EST","volume":677678,"amount":209883878.9772,"timestamp":1765500932903},"overnightTrading":{"tag":"夜盘","latestPrice":310.42,"preClose":309.71,"latestTime":"20251212 04:00 EST","volume":111,"amount":34442,"timestamp":1765530002589},"impliedVol":0.1624,"impliedVolPercentile":0.004},{"symbol":"STNE","nameCN":"StoneCo","changeRate":0.021011,"change":0.32,"latestPrice":15.55,"close":15.55,"volume":3750256,"market":"US","high":15.64,"low":15.26,"preClose":15.23,"open":15.29,"turnoverRate":0.015561,"peRate":0,"amplitude":0.024951,"marketValue":4074100000,"askSize":606,"bidSize":607,"askPrice":15.56,"bidPrice":15.55,"week52High":19.95,"week52Low":7.7223,"changeRate5Day":0.059264,"changeRate20Day":-0.078245,"changeRate60Day":-0.18926,"changeRateWTD":0.059264,"changeRateMTD":-0.077151,"changeRateQTD":-0.177684,"changeRateYTD":0.951066,"amount":58032305.317551,"eps":-0.749711,"lyrEps":-0.812036,"lyrPeRate":0,"pbRate":0.346808,"volumeRatio":0.767087,"committee":0.000824,"roa":0.074379,"roe":-0.084488,"changeRate5Min":-0.002566,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3747550000,"shortable":3,"shares":262000000,"floatShares":241000000,"preHourTrading":{"tag":"盘前","latestPrice":15.31,"preClose":15.23,"latestTime":"09:25 EST","volume":3699,"amount":56591.910954,"timestamp":1765549500012},"postHourTrading":{"tag":"盘后","latestPrice":15.35,"preClose":15.23,"latestTime":"19:38 EST","volume":342143,"amount":5212176.504,"timestamp":1765499887134},"overnightTrading":{"tag":"夜盘","latestPrice":15.41,"preClose":15.23,"latestTime":"20251212 04:00 EST","volume":189,"amount":2907,"timestamp":1765530002632},"impliedVol":0.5133,"impliedVolPercentile":0.536},{"symbol":"WM","nameCN":"美国废物管理","changeRate":0.0166,"change":3.52,"latestPrice":215.57,"close":215.57,"volume":1345117,"market":"US","high":216.05,"low":212.68,"preClose":212.05,"open":213,"turnoverRate":0.003349,"peRate":33.945679,"amplitude":0.015892,"marketValue":86846050184.07,"askSize":11,"bidSize":1,"askPrice":215.7,"bidPrice":215.52,"week52High":242.58,"week52Low":194.11,"changeRate5Day":0.009317,"changeRate20Day":0.05408,"changeRate60Day":-0.001621,"changeRateWTD":0.009317,"changeRateMTD":-0.010557,"changeRateQTD":-0.023819,"changeRateYTD":0.068289,"amount":288374973.666565,"eps":6.35044,"lyrEps":6.839352,"lyrPeRate":31.519068,"pbRate":9.123443,"volumeRatio":0.99301,"committee":-0.833333,"roa":0.070514,"roe":0.293276,"changeRate5Min":0.000112,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.225,"divideRate":0.01496,"floatMarketCap":86574499026.34,"shortable":3,"shares":402867051,"floatShares":401607362,"preHourTrading":{"tag":"盘前","latestPrice":212.97,"preClose":212.05,"latestTime":"09:29 EST","volume":440,"amount":93557.1868,"timestamp":1765549784982},"postHourTrading":{"tag":"盘后","latestPrice":212.14,"preClose":212.05,"latestTime":"19:22 EST","volume":390881,"amount":82886091.6076,"timestamp":1765498963170},"overnightTrading":{"tag":"夜盘","latestPrice":212.71,"preClose":212.05,"latestTime":"20251212 04:00 EST","volume":84,"amount":17818,"timestamp":1765530002567},"impliedVol":0.2012,"impliedVolPercentile":0.288},{"symbol":"ADBE","nameCN":"Adobe","changeRate":0.016294,"change":5.71,"latestPrice":356.14,"close":356.14,"volume":3721015,"market":"US","high":362.71,"low":349.0901,"preClose":350.43,"open":352.27,"turnoverRate":0.008923,"peRate":21.325748,"amplitude":0.038866,"marketValue":149080204000,"askSize":220,"bidSize":125,"askPrice":356.2,"bidPrice":356.08,"week52High":494,"week52Low":311.585,"changeRate5Day":0.028533,"changeRate20Day":0.067566,"changeRate60Day":-0.030806,"changeRateWTD":0.028533,"changeRateMTD":0.112486,"changeRateQTD":0.00961,"changeRateYTD":-0.199109,"amount":1333669326.366272,"eps":16.700001,"lyrEps":16.737089,"lyrPeRate":21.278491,"pbRate":12.82631,"volumeRatio":0.810429,"committee":-0.275362,"roa":0.182207,"roe":0.554259,"changeRate5Min":-0.000196,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":148510380000,"shortable":3,"shares":418600000,"floatShares":417000000,"preHourTrading":{"tag":"盘前","latestPrice":352.02,"preClose":350.43,"latestTime":"09:29 EST","volume":9625,"amount":3382015.84875,"timestamp":1765549799508},"postHourTrading":{"tag":"盘后","latestPrice":350.5,"preClose":350.43,"latestTime":"19:59 EST","volume":379516,"amount":132994369.5727,"timestamp":1765501151213},"overnightTrading":{"tag":"夜盘","latestPrice":351.66,"preClose":350.43,"latestTime":"20251212 04:00 EST","volume":5748,"amount":2019236,"timestamp":1765530002632},"impliedVol":0.2968,"impliedVolPercentile":0.244},{"symbol":"NFLX","nameCN":"奈飞","changeRate":0.015836,"change":1.49,"latestPrice":95.58,"close":95.58,"volume":28495458,"market":"US","high":96.92,"low":94.845,"preClose":94.09,"open":95.505,"turnoverRate":0.006753,"peRate":47.124856,"amplitude":0.022053,"marketValue":405003364837.2,"askSize":1300,"bidSize":97,"askPrice":95.59,"bidPrice":95.58,"week52High":134.115,"week52Low":82.11,"changeRate5Day":-0.046488,"changeRate20Day":-0.171915,"changeRate60Day":-0.208631,"changeRateWTD":-0.046488,"changeRateMTD":-0.111545,"changeRateQTD":-0.202783,"changeRateYTD":0.072342,"amount":2730190415.789108,"eps":2.028229,"lyrEps":2.028229,"lyrPeRate":47.124856,"pbRate":15.60464,"volumeRatio":0.509289,"committee":-0.861131,"roa":0.147396,"roe":0.428611,"changeRate5Min":-0.001254,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":403337492415,"shortable":3,"shares":4237323340,"floatShares":4219894250,"preHourTrading":{"tag":"盘前","latestPrice":95.5,"preClose":94.09,"latestTime":"09:29 EST","volume":2593379,"amount":244551256.88949,"timestamp":1765549799999},"postHourTrading":{"tag":"盘后","latestPrice":94.5974,"preClose":94.09,"latestTime":"19:59 EST","volume":1808401,"amount":170388747.215199,"timestamp":1765501198891},"overnightTrading":{"tag":"夜盘","latestPrice":94.63,"preClose":94.09,"latestTime":"20251212 04:00 EST","volume":150833,"amount":14288125,"timestamp":1765530002632},"impliedVol":0.3517,"impliedVolPercentile":0.48},{"symbol":"D","nameCN":"道明尼资源","changeRate":0.015386,"change":0.895,"latestPrice":59.065,"close":59.065,"volume":3376701,"market":"US","high":59.1,"low":58.24,"preClose":58.17,"open":58.295,"turnoverRate":0.003965,"peRate":19.272919,"amplitude":0.014784,"marketValue":50436387706.005,"askSize":105,"bidSize":160,"askPrice":59.07,"bidPrice":59.06,"week52High":62.87,"week52Low":48.07,"changeRate5Day":0.009831,"changeRate20Day":-0.029653,"changeRate60Day":-0.011299,"changeRateWTD":0.009831,"changeRateMTD":-0.059025,"changeRateQTD":-0.034412,"changeRateYTD":0.096639,"amount":198702103.27787,"eps":3.064663,"lyrEps":2.438036,"lyrPeRate":24.226468,"pbRate":1.889003,"volumeRatio":0.801954,"committee":0.207547,"roa":0.029787,"roe":0.092039,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.67,"divideRate":0.045204,"floatMarketCap":50295914243.415,"shortable":3,"shares":853913277,"floatShares":851534991,"preHourTrading":{"tag":"盘前","latestPrice":58.43,"preClose":58.17,"latestTime":"09:13 EST","volume":293,"amount":17107.245965,"timestamp":1765548812062},"postHourTrading":{"tag":"盘后","latestPrice":58.16,"preClose":58.17,"latestTime":"19:30 EST","volume":126247,"amount":7343986.2604,"timestamp":1765499428612},"overnightTrading":{"tag":"夜盘","latestPrice":58.19,"preClose":58.17,"latestTime":"20251212 04:00 EST","volume":95,"amount":5535,"timestamp":1765530002599},"impliedVol":0.2272,"impliedVolPercentile":0.388},{"symbol":"MA","nameCN":"万事达","changeRate":0.014467,"change":8.15,"latestPrice":571.52,"close":571.52,"volume":1613802,"market":"US","high":573.71,"low":565.89,"preClose":563.37,"open":566.6,"turnoverRate":0.001801,"peRate":36.543277,"amplitude":0.013881,"marketValue":513222587048.96,"askSize":10,"bidSize":20,"askPrice":571.64,"bidPrice":571.46,"week52High":601.77,"week52Low":465.59,"changeRate5Day":0.047661,"changeRate20Day":0.028709,"changeRate60Day":-0.024793,"changeRateWTD":0.047661,"changeRateMTD":0.038127,"changeRateQTD":0.004764,"changeRateYTD":0.085364,"amount":921853463.921631,"eps":15.639539,"lyrEps":13.917837,"lyrPeRate":41.063852,"pbRate":64.932007,"volumeRatio":0.880998,"committee":0.333333,"roa":0.230475,"roe":1.848608,"changeRate5Min":-0.000612,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.04,"divideRate":0.005319,"floatMarketCap":512084263232,"shortable":3,"shares":897995848,"floatShares":896004100,"preHourTrading":{"tag":"盘前","latestPrice":565.99,"preClose":563.37,"latestTime":"09:29 EST","volume":9041,"amount":5106940.8486,"timestamp":1765549764145},"postHourTrading":{"tag":"盘后","latestPrice":564.75,"preClose":563.37,"latestTime":"19:59 EST","volume":518447,"amount":292079527.7566,"timestamp":1765501170904},"overnightTrading":{"tag":"夜盘","latestPrice":564.3,"preClose":563.37,"latestTime":"20251212 04:00 EST","volume":352,"amount":198414,"timestamp":1765530002627},"impliedVol":0.1954,"impliedVolPercentile":0.132},{"symbol":"UNH","nameCN":"联合健康","changeRate":0.014121,"change":4.755,"latestPrice":341.485,"close":341.485,"volume":4870494,"market":"US","high":344.98,"low":337.37,"preClose":336.73,"open":337.535,"turnoverRate":0.005425,"peRate":17.769694,"amplitude":0.0226,"marketValue":309330301150.7,"askSize":149,"bidSize":3,"askPrice":341.54,"bidPrice":341.46,"week52High":606.36,"week52Low":234.6,"changeRate5Day":0.031957,"changeRate20Day":0.026961,"changeRate60Day":0.019906,"changeRateWTD":0.031957,"changeRateMTD":0.035525,"changeRateQTD":-0.011048,"changeRateYTD":-0.324942,"amount":1667214627.450073,"eps":19.21727,"lyrEps":15.640608,"lyrPeRate":21.833231,"pbRate":3.229356,"volumeRatio":1.22389,"committee":-0.960526,"roa":0.053607,"roe":0.174757,"changeRate5Min":-0.001418,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":8.62,"divideRate":0.025243,"floatMarketCap":306591253380.55,"shortable":3,"shares":905838620,"floatShares":897817630,"preHourTrading":{"tag":"盘前","latestPrice":337.95,"preClose":336.73,"latestTime":"09:29 EST","volume":29516,"amount":9973151.79488,"timestamp":1765549797727},"postHourTrading":{"tag":"盘后","latestPrice":336.78,"preClose":336.73,"latestTime":"19:59 EST","volume":797714,"amount":268623678.9359,"timestamp":1765501191750},"overnightTrading":{"tag":"夜盘","latestPrice":337.49,"preClose":336.73,"latestTime":"20251212 04:00 EST","volume":12418,"amount":4183038,"timestamp":1765530002632},"impliedVol":0.3612,"impliedVolPercentile":0.24},{"symbol":"AIG","nameCN":"美国国际集团","changeRate":0.01376,"change":1.14,"latestPrice":83.99,"close":83.99,"volume":2678675,"market":"US","high":84.5983,"low":82.98,"preClose":82.85,"open":83.53,"turnoverRate":0.004979,"peRate":15.234121,"amplitude":0.019533,"marketValue":45318992775.46,"askSize":130,"bidSize":142,"askPrice":84,"bidPrice":83.99,"week52High":88.07,"week52Low":69.24,"changeRate5Day":0.090354,"changeRate20Day":0.071985,"changeRate60Day":0.076381,"changeRateWTD":0.090354,"changeRateMTD":0.10281,"changeRateQTD":0.069391,"changeRateYTD":0.153709,"amount":224639286.782074,"eps":5.513282,"lyrEps":-2.188968,"lyrPeRate":0,"pbRate":1.103054,"volumeRatio":0.537345,"committee":0.007246,"roa":0.017818,"roe":0.076876,"changeRate5Min":0.000715,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6984,"divideRate":0.020221,"floatMarketCap":45186620000,"shortable":3,"shares":539576054,"floatShares":538000000,"preHourTrading":{"tag":"盘前","latestPrice":83.3612,"preClose":82.85,"latestTime":"09:29 EST","volume":1442,"amount":119751.95708,"timestamp":1765549798740},"postHourTrading":{"tag":"盘后","latestPrice":82.88,"preClose":82.85,"latestTime":"19:13 EST","volume":146575,"amount":12145532.67,"timestamp":1765498387175},"overnightTrading":{"tag":"夜盘","latestPrice":82.85,"preClose":82.85,"latestTime":"20251212 04:00 EST","volume":0,"amount":0,"timestamp":1765530000000},"impliedVol":0.2328,"impliedVolPercentile":0.232},{"symbol":"BCE","nameCN":"加拿大贝尔","changeRate":0.012607,"change":0.295,"latestPrice":23.695,"close":23.695,"volume":2059545,"market":"US","high":23.84,"low":23.5,"preClose":23.4,"open":23.5,"turnoverRate":0.002211,"peRate":4.941455,"amplitude":0.01453,"marketValue":22096199233.815,"askSize":375,"bidSize":1608,"askPrice":23.7,"bidPrice":23.69,"week52High":26.015,"week52Low":20.28,"changeRate5Day":0.006157,"changeRate20Day":0.025314,"changeRate60Day":0.025758,"changeRateWTD":0.006157,"changeRateMTD":0.007869,"changeRateQTD":0.01304,"changeRateYTD":0.022217,"amount":48828302.119017,"eps":4.795146,"lyrEps":0.124176,"lyrPeRate":190.817871,"pbRate":1.155659,"volumeRatio":1.020891,"committee":0.621785,"roa":0.046059,"roe":0.313557,"changeRate5Min":-0.000422,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.87,"divideRate":0.121123,"floatMarketCap":22067597899.725,"shortable":3,"shares":932525817,"floatShares":931318755,"preHourTrading":{"tag":"盘前","latestPrice":23.67,"preClose":23.4,"latestTime":"09:20 EST","volume":963,"amount":22683.300327,"timestamp":1765549257840},"postHourTrading":{"tag":"盘后","latestPrice":23.2435,"preClose":23.4,"latestTime":"19:02 EST","volume":236171,"amount":5520624.844828,"timestamp":1765497725849},"overnightTrading":{"tag":"夜盘","latestPrice":23.4,"preClose":23.4,"latestTime":"20251212 04:00 EST","volume":0,"amount":0,"timestamp":1765530000000},"impliedVol":0.2218,"impliedVolPercentile":0.028},{"symbol":"HUM","nameCN":"哈门那","changeRate":0.011051,"change":2.945,"latestPrice":269.435,"close":269.435,"volume":579738,"market":"US","high":274.99,"low":267.23,"preClose":266.49,"open":267.255,"turnoverRate":0.004829,"peRate":25.223867,"amplitude":0.029119,"marketValue":32405774076.58,"askSize":173,"bidSize":40,"askPrice":269.77,"bidPrice":269.41,"week52High":315.3482,"week52Low":206.87,"changeRate5Day":0.044929,"changeRate20Day":0.138105,"changeRate60Day":0.017273,"changeRateWTD":0.044929,"changeRateMTD":0.096289,"changeRateQTD":0.035611,"changeRateYTD":0.06198,"amount":157645124.727722,"eps":10.681748,"lyrEps":10.010699,"lyrPeRate":26.914704,"pbRate":1.749583,"volumeRatio":0.613101,"committee":-0.624413,"roa":0.045762,"roe":0.07159,"changeRate5Min":-0.001419,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.54,"divideRate":0.013139,"floatMarketCap":32344547667.18,"shortable":3,"shares":120273068,"floatShares":120045828,"preHourTrading":{"tag":"盘前","latestPrice":266.005,"preClose":266.49,"latestTime":"09:06 EST","volume":48,"amount":12807.81744,"timestamp":1765548413594},"postHourTrading":{"tag":"盘后","latestPrice":267,"preClose":266.49,"latestTime":"19:20 EST","volume":43049,"amount":11471296.05,"timestamp":1765498807992},"overnightTrading":{"tag":"夜盘","latestPrice":267.9,"preClose":266.49,"latestTime":"20251212 04:00 EST","volume":147,"amount":39291,"timestamp":1765530002536},"impliedVol":0.3986,"impliedVolPercentile":0.096},{"symbol":"HLT","nameCN":"希尔顿酒店","changeRate":0.011007,"change":3.0618,"latestPrice":281.2418,"close":281.2418,"volume":613305,"market":"US","high":282.56,"low":279.5,"preClose":278.18,"open":279.5,"turnoverRate":0.002658,"peRate":40.685793,"amplitude":0.011,"marketValue":65370484469.1388,"askSize":12,"bidSize":46,"askPrice":281.35,"bidPrice":281.17,"week52High":287.395,"week52Low":196.04,"changeRate5Day":0.033028,"changeRate20Day":0.042061,"changeRate60Day":0.056109,"changeRateWTD":0.033028,"changeRateMTD":-0.013291,"changeRateQTD":0.084034,"changeRateYTD":0.137894,"amount":172689397.620392,"eps":6.912531,"lyrEps":6.189516,"lyrPeRate":45.438416,"pbRate":-13.254356,"volumeRatio":0.638735,"committee":0.586207,"roa":0.096347,"roe":0.671156,"changeRate5Min":-0.000562,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6,"divideRate":0.002133,"floatMarketCap":64882860124.012,"shortable":3,"shares":232435166,"floatShares":230701340,"preHourTrading":{"tag":"盘前","latestPrice":279.09,"preClose":278.18,"latestTime":"09:24 EST","volume":56,"amount":15631.5208,"timestamp":1765549457159},"postHourTrading":{"tag":"盘后","latestPrice":278,"preClose":278.18,"latestTime":"19:55 EST","volume":40389,"amount":11235422.374,"timestamp":1765500923263},"overnightTrading":{"tag":"夜盘","latestPrice":279.63,"preClose":278.18,"latestTime":"20251212 04:00 EST","volume":1,"amount":280,"timestamp":1765530002310},"impliedVol":0.2283,"impliedVolPercentile":0.116},{"symbol":"CVE","nameCN":"Cenovus能源","changeRate":0.011005,"change":0.195,"latestPrice":17.915,"close":17.915,"volume":26658734,"market":"US","high":18.055,"low":17.725,"preClose":17.72,"open":17.8,"turnoverRate":0.019806,"peRate":14.54678,"amplitude":0.018623,"marketValue":33790816991.59,"askSize":1210,"bidSize":2010,"askPrice":17.92,"bidPrice":17.91,"week52High":18.745,"week52Low":10.23,"changeRate5Day":-0.021573,"changeRate20Day":0.004767,"changeRate60Day":0.025472,"changeRateWTD":-0.021573,"changeRateMTD":0.00308,"changeRateQTD":0.054444,"changeRateYTD":0.182508,"amount":476721700.921909,"eps":1.231544,"lyrEps":1.166734,"lyrPeRate":15.354828,"pbRate":1.19567,"volumeRatio":4.623394,"committee":0.248447,"roa":0.047989,"roe":0.108356,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.76,"divideRate":0.042423,"floatMarketCap":24113590000,"shortable":3,"shares":1886174546,"floatShares":1346000000,"preHourTrading":{"tag":"盘前","latestPrice":17.84,"preClose":17.72,"latestTime":"09:28 EST","volume":430,"amount":7660.46892,"timestamp":1765549688416},"postHourTrading":{"tag":"盘后","latestPrice":17.465,"preClose":17.72,"latestTime":"19:25 EST","volume":307004,"amount":5427511.701584,"timestamp":1765499146009},"overnightTrading":{"tag":"夜盘","latestPrice":17.85,"preClose":17.72,"latestTime":"20251212 04:00 EST","volume":19,"amount":338,"timestamp":1765530002417},"impliedVol":0.3084,"impliedVolPercentile":0.076},{"symbol":"RYAAY","nameCN":"Ryanair Holdings plc","changeRate":0.010887,"change":0.765,"latestPrice":71.035,"close":71.035,"volume":481757,"market":"US","high":71.5305,"low":70.71,"preClose":70.27,"open":70.71,"turnoverRate":0.00105,"peRate":22.586286,"amplitude":0.011676,"marketValue":37729468951.97,"askSize":23,"bidSize":1,"askPrice":71.08,"bidPrice":71.01,"week52High":71.5305,"week52Low":38.5201,"changeRate5Day":0.07466,"changeRate20Day":0.099443,"changeRate60Day":0.251718,"changeRateWTD":0.07466,"changeRateMTD":0.04218,"changeRateQTD":0.179591,"changeRateYTD":0.629617,"amount":34319845.727837,"eps":3.14505,"lyrEps":3.162765,"lyrPeRate":22.459778,"pbRate":5.361661,"volumeRatio":0.565334,"committee":-0.916667,"roa":0.056152,"roe":0.219997,"changeRate5Min":-0.000633,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.00172,"divideRate":0.014102,"floatMarketCap":32586734844.46,"shortable":3,"shares":531139142,"floatShares":458741956,"preHourTrading":{"tag":"盘前","latestPrice":70.75,"preClose":70.27,"latestTime":"09:28 EST","volume":912,"amount":64509.60408,"timestamp":1765549681038},"postHourTrading":{"tag":"盘后","latestPrice":70.27,"preClose":70.27,"latestTime":"18:36 EST","volume":255948,"amount":17985443.34,"timestamp":1765496187871},"overnightTrading":{"tag":"夜盘","latestPrice":70.27,"preClose":70.27,"latestTime":"20251212 04:00 EST","volume":0,"amount":0,"timestamp":1765530000000},"impliedVol":0.2083,"impliedVolPercentile":0.04},{"symbol":"PM","nameCN":"菲利普莫里斯","changeRate":0.009904,"change":1.495,"latestPrice":152.445,"close":152.445,"volume":2588852,"market":"US","high":152.96,"low":149.51,"preClose":150.95,"open":151.06,"turnoverRate":0.001668,"peRate":27.605611,"amplitude":0.022855,"marketValue":237301794091.305,"askSize":8,"bidSize":10,"askPrice":152.49,"bidPrice":152.41,"week52High":186.69,"week52Low":116.12,"changeRate5Day":0.031358,"changeRate20Day":-0.017435,"changeRate60Day":-0.057585,"changeRateWTD":0.031358,"changeRateMTD":-0.031972,"changeRateQTD":-0.060142,"changeRateYTD":0.266681,"amount":392784065.339172,"eps":5.522247,"lyrEps":4.526383,"lyrPeRate":33.679209,"pbRate":-21.74288,"volumeRatio":0.616403,"committee":0.111111,"roa":0.14938,"roe":-0.978157,"changeRate5Min":-0.001016,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.5248,"divideRate":0.036241,"floatMarketCap":236669228289.59998,"shortable":3,"shares":1556638749,"floatShares":1552489280,"preHourTrading":{"tag":"盘前","latestPrice":151.52,"preClose":150.95,"latestTime":"09:28 EST","volume":2165,"amount":327342.91225,"timestamp":1765549695079},"postHourTrading":{"tag":"盘后","latestPrice":150.5,"preClose":150.95,"latestTime":"19:59 EST","volume":172868,"amount":26094636.8304,"timestamp":1765501171417},"overnightTrading":{"tag":"夜盘","latestPrice":151.27,"preClose":150.95,"latestTime":"20251212 04:00 EST","volume":24,"amount":3627,"timestamp":1765530002592},"impliedVol":0.2464,"impliedVolPercentile":0.22},{"symbol":"CZR","nameCN":"凯撒娱乐","changeRate":0.009751,"change":0.235,"latestPrice":24.335,"close":24.335,"volume":3991272,"market":"US","high":24.93,"low":24.15,"preClose":24.1,"open":24.25,"turnoverRate":0.020229,"peRate":0,"amplitude":0.032365,"marketValue":4966966792.905,"askSize":389,"bidSize":303,"askPrice":24.34,"bidPrice":24.33,"week52High":40,"week52Low":18.25,"changeRate5Day":0.047117,"changeRate20Day":0.232152,"changeRate60Day":-0.07822,"changeRateWTD":0.047117,"changeRateMTD":0.045767,"changeRateQTD":-0.099537,"changeRateYTD":-0.271843,"amount":97612106.148193,"eps":-1.148986,"lyrEps":-1.293023,"lyrPeRate":0,"pbRate":1.313318,"volumeRatio":0.76805,"committee":-0.124277,"roa":0.039483,"roe":-0.042588,"changeRate5Min":0.000411,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4801370500.47,"shortable":3,"shares":204107943,"floatShares":197303082,"preHourTrading":{"tag":"盘前","latestPrice":24.2,"preClose":24.1,"latestTime":"09:26 EST","volume":622,"amount":14987.168994,"timestamp":1765549580033},"postHourTrading":{"tag":"盘后","latestPrice":24.0608,"preClose":24.1,"latestTime":"19:55 EST","volume":874785,"amount":21082254.0313,"timestamp":1765500928702},"overnightTrading":{"tag":"夜盘","latestPrice":24.07,"preClose":24.1,"latestTime":"20251212 04:00 EST","volume":255,"amount":6144,"timestamp":1765530002607},"impliedVol":0.5352,"impliedVolPercentile":0.576},{"symbol":"ABNB","nameCN":"爱彼迎","changeRate":0.00957,"change":1.225,"latestPrice":129.225,"close":129.225,"volume":1953279,"market":"US","high":130.56,"low":128.59,"preClose":128,"open":128.59,"turnoverRate":0.004194,"peRate":30.811053,"amplitude":0.015391,"marketValue":79544409982.5,"askSize":598,"bidSize":10,"askPrice":129.25,"bidPrice":129.22,"week52High":163.93,"week52Low":99.88,"changeRate5Day":0.039455,"changeRate20Day":0.066301,"changeRate60Day":0.029927,"changeRateWTD":0.039455,"changeRateMTD":0.104582,"changeRateQTD":0.064281,"changeRateYTD":-0.016627,"amount":253014485.466797,"eps":4.194112,"lyrEps":4.189873,"lyrPeRate":30.842224,"pbRate":9.238607,"volumeRatio":0.65894,"committee":-0.712644,"roa":0.074746,"roe":0.307755,"changeRate5Min":-0.000812,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":60178660895.774994,"shortable":3,"shares":615549700,"floatShares":465688999,"preHourTrading":{"tag":"盘前","latestPrice":128.01,"preClose":128,"latestTime":"09:29 EST","volume":3400,"amount":436516.208,"timestamp":1765549761798},"postHourTrading":{"tag":"盘后","latestPrice":128.5,"preClose":128,"latestTime":"19:59 EST","volume":1021669,"amount":130774737.9742,"timestamp":1765501189671},"overnightTrading":{"tag":"夜盘","latestPrice":128.01,"preClose":128,"latestTime":"20251212 04:00 EST","volume":764,"amount":97843,"timestamp":1765530002581},"impliedVol":0.2771,"impliedVolPercentile":0},{"symbol":"ABT","nameCN":"雅培","changeRate":0.009531,"change":1.175,"latestPrice":124.455,"close":124.455,"volume":2201708,"market":"US","high":124.63,"low":122.91,"preClose":123.28,"open":123.505,"turnoverRate":0.001272,"peRate":15.633532,"amplitude":0.013952,"marketValue":216411398393.76,"askSize":181,"bidSize":10,"askPrice":124.47,"bidPrice":124.45,"week52High":141.23,"week52Low":110.86,"changeRate5Day":-0.004997,"changeRate20Day":-0.037173,"changeRate60Day":-0.075165,"changeRateWTD":-0.004997,"changeRateMTD":-0.034484,"changeRateQTD":-0.070815,"changeRateYTD":0.100301,"amount":273084526.03656,"eps":7.960773,"lyrEps":7.672988,"lyrPeRate":16.219887,"pbRate":4.247192,"volumeRatio":0.566104,"committee":-0.740741,"roa":0.067933,"roe":0.306204,"changeRate5Min":0.00004,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.36,"divideRate":0.018963,"floatMarketCap":215335621445.895,"shortable":3,"shares":1738872672,"floatShares":1730228769,"preHourTrading":{"tag":"盘前","latestPrice":123.25,"preClose":123.28,"latestTime":"09:29 EST","volume":377,"amount":46500.63145,"timestamp":1765549792177},"postHourTrading":{"tag":"盘后","latestPrice":123.28,"preClose":123.28,"latestTime":"18:58 EST","volume":168394,"amount":20759706.622,"timestamp":1765497505054},"overnightTrading":{"tag":"夜盘","latestPrice":123.73,"preClose":123.28,"latestTime":"20251212 04:00 EST","volume":639,"amount":78673,"timestamp":1765530002546},"impliedVol":0.2185,"impliedVolPercentile":0.284}]}}}