美股详情

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

ETF&股票定投概念

1,831.17

-19.7268-1.07%

涨家数：308

跌家数：708

平家数：16

市盈率：- -

高：1,851.00

开：1,851.00

低：1,820.38

收：1,850.99

成交量：58.13亿

成交额：7,017.12亿

市值：85.80万亿

流通市值：80.15万亿

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

麦克森药物批发 US MCK	967.16	+17.66%	+145.16	152.25万	14.43亿	1,184.65亿
库力索法半导体 US KLIC	64.445	+15.76%	+8.78	151.22万	9,257.08万	33.75亿
Tapestry Inc. US TPR	144.75	+11.41%	+14.83	436.24万	6.09亿	296.23亿
Corpay US CPAY	330.64	+10.11%	+30.36	69.86万	2.31亿	231.31亿
卡地纳健康 US CAH	226.64	+9.57%	+19.79	211.39万	4.77亿	538.49亿
艾利科技 US ALGN	175.205	+8.62%	+13.91	174.87万	3.08亿	125.71亿
好时 US HSY	223.48	+8.60%	+17.69	372.30万	8.24亿	453.18亿
ARM Holdings US ARM	112.69	+7.43%	+7.79	1,786.37万	19.42亿	1,195.64亿
CENCORA US COR	354.13	+7.32%	+24.16	176.64万	6.30亿	686.99亿
天弘科技 US CLS	295.555	+7.14%	+19.70	407.17万	11.97亿	339.98亿
EyePoint US EYPT	13.09	+6.16%	+0.7600	93.45万	1,238.95万	10.84亿
Lumentum Holdings Inc. US LITE	493.185	+5.94%	+27.65	561.01万	26.81亿	352.13亿
达维塔保健 US DVA	150.31	+5.81%	+8.25	109.22万	1.59亿	103.04亿
康特科技 US CAMT	139.84	+5.34%	+7.09	39.83万	5,517.38万	64.00亿
亚朵 US ATAT	36.74	+5.33%	+1.86	72.65万	2,629.04万	50.77亿
施贵宝 US BMY	60.2307	+4.53%	+2.61	1,528.52万	9.05亿	1,226.15亿
好事达 US ALL	216.42	+4.49%	+9.30	220.14万	4.73亿	566.33亿
Universal Health Services Inc Cl US UHS	215.49	+4.37%	+9.03	28.95万	6,180.28万	134.64亿
百胜中国 US YUMC	55.43	+4.31%	+2.29	178.93万	9,863.14万	196.96亿
中通快递 US ZTO	23.729	+4.12%	+0.9390	193.21万	4,545.89万	188.41亿

1 2 3 4 5 ...52

{"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/BK4585?page=1"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4585","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","market":"US","secType":"PLATE","nameCN":"ETF&股票定投概念","latestPrice":1831.2654,"timestamp":1770320048570,"preClose":1850.9922,"halted":0,"volume":5813004097,"delay":0,"changeRate":-0.010657,"floatShares":0,"shares":0,"eps":0,"marketStatus":"交易中","change":-19.726807,"latestTime":"02-05 14:34:08 EST","open":1850.9993,"high":1850.9993,"low":1820.3751,"amount":701711581268.0609,"amplitude":0.016545,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盘后交易","tradingStatus":3,"beginTime":1770325200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.137791,"peRate":28.479876,"turnoverRate":0.010032,"increases":307,"decrements":708,"flats":7,"marketCap":85799911839337.5,"floatMarketCap":80154056863241.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1850.9993,"amplitude":0.016545,"preClose":1850.9922,"low":1820.3751,"pbRate":"5.137791","latestPrice":1831.1722,"volume":5813221749,"delay":0,"open":1850.9993,"prevYearClose":1827.5802,"prevWeekClose":1866.3958,"prevMonthClose":1866.3958,"prevQuarterClose":1827.5802,"fiveDayClose":1878.895,"twentyDayClose":1854.937,"sixtyDayClose":1783.9988,"secType":"PLATE","market":"US","turnoverRate":0.010033,"peRate":28.479876,"marketCap":85801606775305.5,"floatMarketCap":80155540551337.5,"timestamp":1770320049639,"nameCN":"ETF&股票定投概念"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4585\",,,,undefined,":{"bkCode":"BK4585","up":308,"down":708,"flat":16},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"MCK","nameCN":"麦克森药物批发","changeRate":0.176594,"change":145.16,"latestPrice":967.16,"close":967.16,"volume":1522451,"market":"US","high":971.06,"low":867.97,"preClose":822,"open":870,"turnoverRate":0.012429,"peRate":30.111955,"amplitude":0.125414,"marketValue":118464967944.96,"askSize":40,"bidSize":80,"askPrice":968.01,"bidPrice":966.78,"week52High":971.06,"week52Low":570.51,"changeRate5Day":0.176164,"changeRate20Day":0.173809,"changeRate60Day":0.135178,"changeRateWTD":0.163557,"changeRateMTD":0.163557,"changeRateQTD":0.179046,"changeRateYTD":0.179046,"amount":1442646281.828247,"eps":32.118805,"lyrEps":25.72,"lyrPeRate":37.603421,"pbRate":-68.122466,"volumeRatio":2.169627,"committee":0.567308,"roa":0.04784,"roe":14.017543,"changeRate5Min":-0.003924,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.95,"divideRate":0.00305,"floatMarketCap":118464967944.95999,"shortable":3,"shares":122487456,"floatShares":122487456,"preHourTrading":{"tag":"盘前","latestPrice":844.73,"preClose":822,"latestTime":"09:28 EST","volume":655,"amount":550853.19875,"timestamp":1770301733351,"change":22.730000000000018,"changeRate":0.027652068126520702},"postHourTrading":{"tag":"盘后","latestPrice":837,"preClose":822,"latestTime":"19:58 EST","volume":68498,"amount":56449764.4053,"timestamp":1770253098076,"change":15,"changeRate":0.01824817518248175},"overnightTrading":{"tag":"夜盘","latestPrice":835.5599975585938,"preClose":822,"latestTime":"20260205 04:00 EST","volume":7,"amount":5849,"timestamp":1770282001754,"change":13.55999755859375,"changeRate":0.01649634739488291},"impliedVol":0.2756,"impliedVolPercentile":0.502},{"symbol":"KLIC","nameCN":"库力索法半导体","changeRate":0.157625,"change":8.775,"latestPrice":64.445,"close":64.445,"volume":1512169,"market":"US","high":64.7,"low":57.105,"preClose":55.67,"open":57.34,"turnoverRate":0.030061,"peRate":16111.249235,"amplitude":0.136429,"marketValue":3374533535,"askSize":17,"bidSize":24,"askPrice":64.5,"bidPrice":64.35,"week52High":64.7,"week52Low":26.625,"changeRate5Day":0.095072,"changeRate20Day":0.193647,"changeRate60Day":0.676945,"changeRateWTD":0.124106,"changeRateMTD":0.124106,"changeRateQTD":0.414508,"changeRateYTD":0.414508,"amount":92570811.655838,"eps":0.004,"lyrEps":0.004,"lyrPeRate":16111.25,"pbRate":4.107816,"volumeRatio":2.367535,"committee":0.170732,"roa":0.004438,"roe":0.000241,"changeRate5Min":0.001129,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.82,"divideRate":0.012724,"floatMarketCap":3241797328.51,"shortable":3,"shares":52363000,"floatShares":50303318,"preHourTrading":{"tag":"盘前","latestPrice":58.46,"preClose":55.67,"latestTime":"09:29 EST","volume":1797,"amount":105769.110855,"timestamp":1770301770071,"change":2.789999999999999,"changeRate":0.05011675947548049},"postHourTrading":{"tag":"盘后","latestPrice":61,"preClose":55.67,"latestTime":"19:59 EST","volume":54910,"amount":3147955.753,"timestamp":1770253142536,"change":5.329999999999998,"changeRate":0.0957427698940183},"overnightTrading":{"tag":"夜盘","latestPrice":60.130001068115234,"preClose":55.66999816894531,"latestTime":"20260205 04:00 EST","volume":900,"amount":54237,"timestamp":1770282001893,"change":4.460002899169922,"changeRate":0.08011501788871746},"impliedVol":0.5373,"impliedVolPercentile":0.7809},{"symbol":"TPR","nameCN":"Tapestry Inc.","changeRate":0.114147,"change":14.83,"latestPrice":144.75,"close":144.75,"volume":4362393,"market":"US","high":145.42,"low":134.11,"preClose":129.92,"open":137.68,"turnoverRate":0.021316,"peRate":110.496188,"amplitude":0.087054,"marketValue":29623051602,"askSize":60,"bidSize":10,"askPrice":144.84,"bidPrice":144.69,"week52High":145.42,"week52Low":58.39,"changeRate5Day":0.13681,"changeRate20Day":0.105215,"changeRate60Day":0.396123,"changeRateWTD":0.140572,"changeRateMTD":0.140572,"changeRateQTD":0.132895,"changeRateYTD":0.132895,"amount":609317854.671478,"eps":1.31,"lyrEps":0.82,"lyrPeRate":176.52439,"pbRate":74.150317,"volumeRatio":2.190369,"committee":-0.714286,"roa":0.092355,"roe":0.160525,"changeRate5Min":0.001419,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5,"divideRate":0.010363,"floatMarketCap":29623051602,"shortable":3,"shares":204649752,"floatShares":204649752,"preHourTrading":{"tag":"盘前","latestPrice":138.9997,"preClose":129.92,"latestTime":"09:29 EST","volume":262042,"amount":36071842.22224,"timestamp":1770301770964,"change":9.079700000000003,"changeRate":0.06988685344827589},"postHourTrading":{"tag":"盘后","latestPrice":132,"preClose":129.92,"latestTime":"19:59 EST","volume":130449,"amount":16974425.8665,"timestamp":1770253197401,"change":2.0800000000000125,"changeRate":0.016009852216748867},"overnightTrading":{"tag":"夜盘","latestPrice":133.85000610351562,"preClose":129.9199981689453,"latestTime":"20260205 04:00 EST","volume":107,"amount":14222,"timestamp":1770282001796,"change":3.9300079345703125,"changeRate":0.030249445735519565},"impliedVol":0.4169,"impliedVolPercentile":0.4542},{"symbol":"CPAY","nameCN":"Corpay","changeRate":0.101106,"change":30.36,"latestPrice":330.64,"close":330.64,"volume":698606,"market":"US","high":337.78,"low":320,"preClose":300.28,"open":324.35,"turnoverRate":0.010267,"peRate":22.462998,"amplitude":0.059211,"marketValue":23130931635.84,"askSize":43,"bidSize":1,"askPrice":330.89,"bidPrice":330.4,"week52High":400.81,"week52Low":252.84,"changeRate5Day":0.025749,"changeRate20Day":0.031252,"changeRate60Day":0.195675,"changeRateWTD":0.050885,"changeRateMTD":0.050885,"changeRateQTD":0.098727,"changeRateYTD":0.098727,"amount":231118555.733276,"eps":14.719317,"lyrEps":13.97,"lyrPeRate":23.66786,"pbRate":5.67534,"volumeRatio":0.943944,"committee":-0.954545,"roa":0.063085,"roe":0.290971,"changeRate5Min":0.000393,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":22498933775.52,"shortable":3,"shares":69958056,"floatShares":68046618,"preHourTrading":{"tag":"盘前","latestPrice":323,"preClose":300.28,"latestTime":"09:29 EST","volume":849,"amount":276399.06462,"timestamp":1770301794082,"change":22.720000000000027,"changeRate":0.07566271479952054},"postHourTrading":{"tag":"盘后","latestPrice":322.51,"preClose":300.28,"latestTime":"19:55 EST","volume":24666,"amount":7472379.0145,"timestamp":1770252909628,"change":22.230000000000018,"changeRate":0.07403090448914354},"overnightTrading":{"tag":"夜盘","latestPrice":330,"preClose":300.2799987792969,"latestTime":"20260205 04:00 EST","volume":4,"amount":1322,"timestamp":1770282001760,"change":29.720001220703125,"changeRate":0.09897429512961688},"impliedVol":0.3696,"impliedVolPercentile":0.6813},{"symbol":"CAH","nameCN":"卡地纳健康","changeRate":0.095673,"change":19.79,"latestPrice":226.64,"close":226.64,"volume":2113942,"market":"US","high":229.7,"low":212.03,"preClose":206.85,"open":214.89,"turnoverRate":0.008898,"peRate":34.201065,"amplitude":0.085424,"marketValue":53848540318.88,"askSize":308,"bidSize":10,"askPrice":226.74,"bidPrice":226.47,"week52High":229.7,"week52Low":120.72,"changeRate5Day":0.072954,"changeRate20Day":0.093875,"changeRate60Day":0.11278,"changeRateWTD":0.054728,"changeRateMTD":0.054728,"changeRateQTD":0.102871,"changeRateYTD":0.102871,"amount":477233180.069153,"eps":6.626694,"lyrEps":6.477178,"lyrPeRate":34.990547,"pbRate":-18.703904,"volumeRatio":1.378958,"committee":-0.937107,"roa":0.034376,"roe":-1.713235,"changeRate5Min":-0.000551,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0271,"divideRate":0.008944,"floatMarketCap":53845739048.479996,"shortable":3,"shares":237595042,"floatShares":237582682,"preHourTrading":{"tag":"盘前","latestPrice":213,"preClose":206.85,"latestTime":"09:29 EST","volume":6428,"amount":1364371.34748,"timestamp":1770301798994,"change":6.150000000000006,"changeRate":0.029731689630166817},"postHourTrading":{"tag":"盘后","latestPrice":208.5,"preClose":206.85,"latestTime":"19:58 EST","volume":96831,"amount":20030582.8122,"timestamp":1770253084498,"change":1.6500000000000057,"changeRate":0.007976794778825264},"overnightTrading":{"tag":"夜盘","latestPrice":208.16000366210938,"preClose":206.85000610351562,"latestTime":"20260205 04:00 EST","volume":7,"amount":1458,"timestamp":1770282001857,"change":1.30999755859375,"changeRate":0.0063330796226236385},"impliedVol":0.2815,"impliedVolPercentile":0.4781},{"symbol":"ALGN","nameCN":"艾利科技","changeRate":0.086206,"change":13.905,"latestPrice":175.205,"close":175.205,"volume":1748741,"market":"US","high":179.91,"low":172,"preClose":161.3,"open":176.06,"turnoverRate":0.025871,"peRate":33.940539,"amplitude":0.049039,"marketValue":12570957873.975,"askSize":266,"bidSize":1,"askPrice":175.36,"bidPrice":175.1,"week52High":232.2,"week52Low":122,"changeRate5Day":0.067542,"changeRate20Day":0.050327,"changeRate60Day":0.299355,"changeRateWTD":0.07468,"changeRateMTD":0.07468,"changeRateQTD":0.12203,"changeRateYTD":0.12203,"amount":308327032.256104,"eps":5.162116,"lyrEps":5.627388,"lyrPeRate":31.134338,"pbRate":3.176523,"volumeRatio":1.564315,"committee":-0.992509,"roa":0.063228,"roe":0.095774,"changeRate5Min":-0.000656,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11842713035.325,"shortable":3,"shares":71749995,"floatShares":67593465,"preHourTrading":{"tag":"盘前","latestPrice":175.35,"preClose":161.3,"latestTime":"09:29 EST","volume":14743,"amount":2607620.50511,"timestamp":1770301798780,"change":14.049999999999983,"changeRate":0.08710477371357707},"postHourTrading":{"tag":"盘后","latestPrice":181.3,"preClose":161.3,"latestTime":"19:59 EST","volume":683760,"amount":110980869.983,"timestamp":1770253161756,"change":20,"changeRate":0.1239925604463732},"overnightTrading":{"tag":"夜盘","latestPrice":178.36000061035156,"preClose":161.3000030517578,"latestTime":"20260205 04:00 EST","volume":1409,"amount":249718,"timestamp":1770282001995,"change":17.05999755859375,"changeRate":0.10576563692388494},"impliedVol":0.4431,"impliedVolPercentile":0.4382},{"symbol":"HSY","nameCN":"好时","changeRate":0.085961,"change":17.69,"latestPrice":223.48,"close":223.48,"volume":3722960,"market":"US","high":225.55,"low":215.9,"preClose":205.79,"open":219,"turnoverRate":0.041082,"peRate":33.400285,"amplitude":0.046892,"marketValue":45318419064.56,"askSize":2,"bidSize":111,"askPrice":223.47,"bidPrice":223.22,"week52High":225.55,"week52Low":140.13,"changeRate5Day":0.172877,"changeRate20Day":0.241073,"changeRate60Day":0.309888,"changeRateWTD":0.147522,"changeRateMTD":0.147522,"changeRateQTD":0.228047,"changeRateYTD":0.228047,"amount":823967977.205811,"eps":6.690961,"lyrEps":10.944058,"lyrPeRate":20.420213,"pbRate":9.928569,"volumeRatio":2.284686,"committee":0.964602,"roa":0.093293,"roe":0.31013,"changeRate5Min":0.000045,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.48,"divideRate":0.024521,"floatMarketCap":20252124554.16,"shortable":3,"shares":202785122,"floatShares":90621642,"preHourTrading":{"tag":"盘前","latestPrice":218.48,"preClose":205.79,"latestTime":"09:29 EST","volume":96397,"amount":20559357.43806,"timestamp":1770301799875,"change":12.689999999999998,"changeRate":0.06166480392633266},"postHourTrading":{"tag":"盘后","latestPrice":205.8,"preClose":205.79,"latestTime":"19:59 EST","volume":75299,"amount":15496237.8375,"timestamp":1770253183796,"change":0.010000000000019327,"changeRate":0.00004859322610437498},"overnightTrading":{"tag":"夜盘","latestPrice":207.97999572753906,"preClose":205.7899932861328,"latestTime":"20260205 04:00 EST","volume":120,"amount":24854,"timestamp":1770282001948,"change":2.19000244140625,"changeRate":0.010641928727609438},"impliedVol":0.2871,"impliedVolPercentile":0.4024},{"symbol":"ARM","nameCN":"ARM Holdings","changeRate":0.074261,"change":7.79,"latestPrice":112.69,"close":112.69,"volume":17863694,"market":"US","high":113.55,"low":100.02,"preClose":104.9,"open":103.612,"turnoverRate":0.133515,"peRate":144.536989,"amplitude":0.12898,"marketValue":119564090000,"askSize":475,"bidSize":114,"askPrice":112.85,"bidPrice":112.55,"week52High":183.16,"week52Low":80,"changeRate5Day":0.039288,"changeRate20Day":-0.025847,"changeRate60Day":-0.260467,"changeRateWTD":0.069571,"changeRateMTD":0.069571,"changeRateQTD":0.030921,"changeRateYTD":0.030921,"amount":1941845494.856369,"eps":0.779662,"lyrEps":0.75,"lyrPeRate":150.253333,"pbRate":16.14204,"volumeRatio":3.228268,"committee":-0.413882,"roa":0.060547,"roe":0.123705,"changeRate5Min":0.001155,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":15077431573.119999,"shortable":3,"shares":1061000000,"floatShares":133795648,"preHourTrading":{"tag":"盘前","latestPrice":103.76,"preClose":104.9,"latestTime":"09:29 EST","volume":329957,"amount":32902638.92772,"timestamp":1770301799999,"change":-1.1400000000000006,"changeRate":-0.010867492850333655},"postHourTrading":{"tag":"盘后","latestPrice":97.0505,"preClose":104.9,"latestTime":"19:59 EST","volume":1905334,"amount":185639303.4022,"timestamp":1770253192273,"change":-7.849500000000006,"changeRate":-0.07482840800762637},"overnightTrading":{"tag":"夜盘","latestPrice":97.52999877929688,"preClose":104.9000015258789,"latestTime":"20260205 04:00 EST","volume":44973,"amount":4351402,"timestamp":1770282001994,"change":-7.370002746582031,"changeRate":-0.07025741314945402},"impliedVol":0.5941,"impliedVolPercentile":0.5299},{"symbol":"COR","nameCN":"CENCORA","changeRate":0.073219,"change":24.16,"latestPrice":354.13,"close":354.13,"volume":1766359,"market":"US","high":362.35,"low":332.985,"preClose":329.97,"open":332.985,"turnoverRate":0.009517,"peRate":44.488693,"amplitude":0.088993,"marketValue":68698898323.72,"askSize":1,"bidSize":10,"askPrice":354.32,"bidPrice":353.94,"week52High":377.54,"week52Low":237.71,"changeRate5Day":0.005765,"changeRate20Day":0.040304,"changeRate60Day":-0.018215,"changeRateWTD":-0.01417,"changeRateMTD":-0.01417,"changeRateQTD":0.048497,"changeRateYTD":0.048497,"amount":629878509.206116,"eps":7.96,"lyrEps":7.96,"lyrPeRate":44.488693,"pbRate":45.555725,"volumeRatio":1.291931,"committee":0.818182,"roa":0.032594,"roe":1.237506,"changeRate5Min":-0.000635,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.2,"divideRate":0.006212,"floatMarketCap":65729004076.96,"shortable":3,"shares":193993444,"floatShares":185606992,"preHourTrading":{"tag":"盘前","latestPrice":334,"preClose":329.97,"latestTime":"09:29 EST","volume":65,"amount":21653.2082,"timestamp":1770301795091,"change":4.029999999999973,"changeRate":0.012213231505894392},"postHourTrading":{"tag":"盘后","latestPrice":329.5,"preClose":329.97,"latestTime":"19:35 EST","volume":387432,"amount":127841131.3373,"timestamp":1770251715916,"change":-0.4700000000000273,"changeRate":-0.0014243719125981975},"overnightTrading":{"tag":"夜盘","latestPrice":331.42999267578125,"preClose":329.9700012207031,"latestTime":"20260205 04:00 EST","volume":8,"amount":2637,"timestamp":1770282001772,"change":1.459991455078125,"changeRate":0.00442461875224105},"impliedVol":0.2589,"impliedVolPercentile":0.4382},{"symbol":"CLS","nameCN":"天弘科技","changeRate":0.071395,"change":19.695,"latestPrice":295.555,"close":295.555,"volume":4071705,"market":"US","high":303,"low":272.7201,"preClose":275.86,"open":276.82,"turnoverRate":0.035576,"peRate":41.278632,"amplitude":0.109765,"marketValue":33998485510.73,"askSize":100,"bidSize":5,"askPrice":295.98,"bidPrice":295.43,"week52High":363.4,"week52Low":58.05,"changeRate5Day":-0.014817,"changeRate20Day":-0.033723,"changeRate60Day":-0.082412,"changeRateWTD":0.051835,"changeRateMTD":0.051835,"changeRateQTD":-0.000186,"changeRateYTD":-0.000186,"amount":1197000874.701691,"eps":7.16,"lyrEps":7.16,"lyrPeRate":41.278631,"pbRate":15.3402,"volumeRatio":1.047072,"committee":-0.904762,"roa":0.101353,"roe":0.404882,"changeRate5Min":-0.003557,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":33826140296.91,"shortable":3,"shares":115032686,"floatShares":114449562,"preHourTrading":{"tag":"盘前","latestPrice":277.61,"preClose":275.86,"latestTime":"09:29 EST","volume":59172,"amount":16712418.96912,"timestamp":1770301799999,"change":1.75,"changeRate":0.006343797578481838},"postHourTrading":{"tag":"盘后","latestPrice":295.18,"preClose":275.86,"latestTime":"19:59 EST","volume":349886,"amount":101998193.6531,"timestamp":1770253179171,"change":19.319999999999993,"changeRate":0.07003552526643947},"overnightTrading":{"tag":"夜盘","latestPrice":292.1400146484375,"preClose":275.8599853515625,"latestTime":"20260205 04:00 EST","volume":8085,"amount":2351800,"timestamp":1770282001988,"change":16.280029296875,"changeRate":0.0590155519515719},"impliedVol":0.8642,"impliedVolPercentile":0.8008},{"symbol":"EYPT","nameCN":"EyePoint","changeRate":0.061638,"change":0.76,"latestPrice":13.09,"close":13.09,"volume":934529,"market":"US","high":13.68,"low":12.375,"preClose":12.33,"open":12.39,"turnoverRate":0.0156,"peRate":0,"amplitude":0.105839,"marketValue":1083684709.8,"askSize":500,"bidSize":52,"askPrice":13.11,"bidPrice":13.07,"week52High":19.11,"week52Low":3.91,"changeRate5Day":-0.112542,"changeRate20Day":-0.246402,"changeRate60Day":0.167707,"changeRateWTD":-0.031805,"changeRateMTD":-0.031805,"changeRateQTD":-0.283525,"changeRateYTD":-0.283525,"amount":12389474.261725,"eps":-2.998437,"lyrEps":-2.324594,"lyrPeRate":0,"pbRate":5.413497,"volumeRatio":0.826507,"committee":-0.811594,"roa":-0.493854,"roe":-0.982306,"changeRate5Min":-0.004563,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":784164304,"shortable":3,"shares":82787220,"floatShares":59905600,"preHourTrading":{"tag":"盘前","latestPrice":12.5,"preClose":12.33,"latestTime":"09:26 EST","volume":1327,"amount":16455.949182,"timestamp":1770301600213,"change":0.16999999999999993,"changeRate":0.013787510137875096},"postHourTrading":{"tag":"盘后","latestPrice":12.33,"preClose":12.33,"latestTime":"18:01 EST","volume":28022,"amount":345511.26,"timestamp":1770246109274,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":12.770000457763672,"preClose":12.329999923706055,"latestTime":"20260205 04:00 EST","volume":2,"amount":26,"timestamp":1770282000000,"change":0.4400005340576172,"changeRate":0.035685363891337744},"impliedVol":1.6556,"impliedVolPercentile":0.9761},{"symbol":"LITE","nameCN":"Lumentum Holdings Inc.","changeRate":0.059383,"change":27.645,"latestPrice":493.185,"close":493.185,"volume":5610080,"market":"US","high":504.33,"low":425.01,"preClose":465.54,"open":435.03,"turnoverRate":0.081224,"peRate":150.763843,"amplitude":0.170383,"marketValue":35213409000,"askSize":273,"bidSize":910,"askPrice":493.9,"bidPrice":492.48,"week52High":504.58,"week52Low":45.65,"changeRate5Day":0.292956,"changeRate20Day":0.255307,"changeRate60Day":1.053996,"changeRateWTD":0.258639,"changeRateMTD":0.258639,"changeRateQTD":0.338031,"changeRateYTD":0.338031,"amount":2681278395.981445,"eps":3.271242,"lyrEps":0.37,"lyrPeRate":1332.932432,"pbRate":41.593916,"volumeRatio":0.965256,"committee":0.538462,"roa":0.001852,"roe":0.292745,"changeRate5Min":0.000041,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":34064067496.305,"shortable":3,"shares":71400000,"floatShares":69069553,"preHourTrading":{"tag":"盘前","latestPrice":437.27,"preClose":465.54,"latestTime":"09:29 EST","volume":219585,"amount":98694966.14805,"timestamp":1770301799908,"change":-28.27000000000004,"changeRate":-0.06072517936160166},"postHourTrading":{"tag":"盘后","latestPrice":486.99,"preClose":465.54,"latestTime":"19:59 EST","volume":352899,"amount":169825575.592599,"timestamp":1770253188649,"change":21.44999999999999,"changeRate":0.04607552519654592},"overnightTrading":{"tag":"夜盘","latestPrice":486.6000061035156,"preClose":465.5400085449219,"latestTime":"20260205 04:00 EST","volume":35449,"amount":17100288,"timestamp":1770282001994,"change":21.05999755859375,"changeRate":0.04523778230021144},"impliedVol":1.0931,"impliedVolPercentile":0.9243},{"symbol":"DVA","nameCN":"达维塔保健","changeRate":0.058074,"change":8.25,"latestPrice":150.31,"close":150.31,"volume":1092158,"market":"US","high":150.31,"low":142.5101,"preClose":142.06,"open":143.9699,"turnoverRate":0.030927,"peRate":15.276268,"amplitude":0.054906,"marketValue":10303600190,"askSize":40,"bidSize":104,"askPrice":150.39,"bidPrice":150.14,"week52High":178.47,"week52Low":101,"changeRate5Day":0.401623,"changeRate20Day":0.354022,"changeRate60Day":0.215215,"changeRateWTD":0.374703,"changeRateMTD":0.374703,"changeRateQTD":0.323035,"changeRateYTD":0.323035,"amount":159496163.911072,"eps":9.839445,"lyrEps":9.839445,"lyrPeRate":15.276268,"pbRate":-15.825349,"volumeRatio":0.556459,"committee":0.444444,"roa":0.073191,"roe":0.648482,"changeRate5Min":0.002451,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5308107464,"shortable":3,"shares":68549000,"floatShares":35314400,"preHourTrading":{"tag":"盘前","latestPrice":141.1237,"preClose":142.06,"latestTime":"09:29 EST","volume":985,"amount":139159.7362,"timestamp":1770301776040,"change":-0.9362999999999886,"changeRate":-0.006590877094185475},"postHourTrading":{"tag":"盘后","latestPrice":141.2935,"preClose":142.06,"latestTime":"19:55 EST","volume":39825,"amount":5657244.0637,"timestamp":1770252920923,"change":-0.7665000000000077,"changeRate":-0.0053956074897930995},"overnightTrading":{"tag":"夜盘","latestPrice":140.9199981689453,"preClose":142.05999755859375,"latestTime":"20260205 04:00 EST","volume":69,"amount":9708,"timestamp":1770282001955,"change":-1.1399993896484375,"changeRate":-0.008024774104182536},"impliedVol":0.4049,"impliedVolPercentile":0.5777},{"symbol":"CAMT","nameCN":"康特科技","changeRate":0.053409,"change":7.09,"latestPrice":139.84,"close":139.84,"volume":398314,"market":"US","high":142,"low":134.085,"preClose":132.75,"open":134.51,"turnoverRate":0.014123,"peRate":138.143729,"amplitude":0.059623,"marketValue":6399953378.88,"askSize":264,"bidSize":28,"askPrice":139.98,"bidPrice":139.66,"week52High":155.79,"week52Low":47.41,"changeRate5Day":-0.101459,"changeRate20Day":0.056353,"changeRate60Day":0.173942,"changeRateWTD":-0.045656,"changeRateMTD":-0.045656,"changeRateQTD":0.314965,"changeRateYTD":0.314965,"amount":55173830.969482,"eps":1.012279,"lyrEps":2.422755,"lyrPeRate":57.719414,"pbRate":11.071894,"volumeRatio":0.871458,"committee":-0.597122,"roa":0.075102,"roe":0.087616,"changeRate5Min":-0.007312,"earningDate":1771344000000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3943834243.84,"shortable":3,"shares":45766257,"floatShares":28202476,"preHourTrading":{"tag":"盘前","latestPrice":134.99,"preClose":132.75,"latestTime":"09:29 EST","volume":16015,"amount":2193480.7021,"timestamp":1770301770211,"change":2.240000000000009,"changeRate":0.016873822975517958},"postHourTrading":{"tag":"盘后","latestPrice":133.75,"preClose":132.75,"latestTime":"19:46 EST","volume":7953,"amount":1058869.46,"timestamp":1770252369050,"change":1,"changeRate":0.007532956685499058},"overnightTrading":{"tag":"夜盘","latestPrice":129.6999969482422,"preClose":132.75,"latestTime":"20260205 04:00 EST","volume":2,"amount":259,"timestamp":1770282001996,"change":-3.0500030517578125,"changeRate":-0.022975540879531544},"impliedVol":0.7671,"impliedVolPercentile":0.9761},{"symbol":"ATAT","nameCN":"亚朵","changeRate":0.053326,"change":1.86,"latestPrice":36.74,"close":36.74,"volume":726524,"market":"US","high":36.89,"low":35.11,"preClose":34.88,"open":35.28,"turnoverRate":0.009507,"peRate":24.84,"amplitude":0.051032,"marketValue":5076951839.74,"askSize":35,"bidSize":100,"askPrice":36.74,"bidPrice":36.72,"week52High":43.1725,"week52Low":21.5,"changeRate5Day":-0.005414,"changeRate20Day":-0.106083,"changeRate60Day":-0.063949,"changeRateWTD":0.02798,"changeRateMTD":0.02798,"changeRateQTD":-0.067513,"changeRateYTD":-0.067513,"amount":26290438.726227,"eps":1.479066,"lyrEps":1.257689,"lyrPeRate":29.212309,"pbRate":1.372497,"volumeRatio":0.98503,"committee":0.980198,"roa":0.155985,"roe":0.469156,"changeRate5Min":-0.000816,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.78,"divideRate":0.02123,"floatMarketCap":2807577590.62,"shortable":3,"shares":138185951,"floatShares":76417463,"preHourTrading":{"tag":"盘前","latestPrice":35.1,"preClose":34.88,"latestTime":"09:24 EST","volume":5,"amount":175.5,"timestamp":1770301499656,"change":0.21999999999999886,"changeRate":0.006307339449541251},"postHourTrading":{"tag":"盘后","latestPrice":34.88,"preClose":34.88,"latestTime":"19:18 EST","volume":17597,"amount":613783.36,"timestamp":1770250725154,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":34.880001068115234,"preClose":34.880001068115234,"latestTime":"20260205 04:00 EST","volume":0,"amount":0,"timestamp":1770282000000,"change":0,"changeRate":0},"impliedVol":0.498,"impliedVolPercentile":0.4861},{"symbol":"BMY","nameCN":"施贵宝","changeRate":0.045309,"change":2.6107,"latestPrice":60.2307,"close":60.2307,"volume":15285247,"market":"US","high":60.56,"low":58,"preClose":57.62,"open":58.8,"turnoverRate":0.007524,"peRate":20.27638,"amplitude":0.044429,"marketValue":122614829843.3289,"askSize":48,"bidSize":403,"askPrice":60.24,"bidPrice":60.23,"week52High":63.33,"week52Low":42.52,"changeRate5Day":0.10963,"changeRate20Day":0.061895,"changeRate60Day":0.290013,"changeRateWTD":0.094109,"changeRateMTD":0.094109,"changeRateQTD":0.116624,"changeRateYTD":0.116624,"amount":904738122.083153,"eps":2.970486,"lyrEps":-4.414405,"lyrPeRate":0,"pbRate":6.609251,"volumeRatio":1.302495,"committee":0.78714,"roa":0.093901,"roe":0.337765,"changeRate5Min":-0.000652,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.48,"divideRate":0.041175,"floatMarketCap":122367476572.8741,"shortable":3,"shares":2035753027,"floatShares":2031646263,"preHourTrading":{"tag":"盘前","latestPrice":58.04,"preClose":57.62,"latestTime":"09:29 EST","volume":241583,"amount":14152807.153626,"timestamp":1770301788834,"change":0.4200000000000017,"changeRate":0.007289135716765042},"postHourTrading":{"tag":"盘后","latestPrice":57.73,"preClose":57.62,"latestTime":"19:59 EST","volume":2097556,"amount":120860455.9194,"timestamp":1770253165832,"change":0.10999999999999943,"changeRate":0.0019090593543908266},"overnightTrading":{"tag":"夜盘","latestPrice":57.54999923706055,"preClose":57.619998931884766,"latestTime":"20260205 04:00 EST","volume":1367,"amount":78695,"timestamp":1770282001878,"change":-0.06999969482421875,"changeRate":-0.0012148506789625003},"impliedVol":0.2924,"impliedVolPercentile":0.2151},{"symbol":"ALL","nameCN":"好事达","changeRate":0.044902,"change":9.3,"latestPrice":216.42,"close":216.42,"volume":2201385,"market":"US","high":216.62,"low":210.58,"preClose":207.12,"open":212.1,"turnoverRate":0.008412,"peRate":7.022001,"amplitude":0.029162,"marketValue":56633155245.36,"askSize":5,"bidSize":2,"askPrice":216.41,"bidPrice":216.15,"week52High":216.62,"week52Low":176.0001,"changeRate5Day":0.090882,"changeRate20Day":0.044145,"changeRate60Day":0.06985,"changeRateWTD":0.087592,"changeRateMTD":0.087592,"changeRateQTD":0.039731,"changeRateYTD":0.039731,"amount":472781758.209686,"eps":30.820276,"lyrEps":16.99,"lyrPeRate":12.738081,"pbRate":2.22056,"volumeRatio":1.800435,"committee":-0.428571,"roa":0.050929,"roe":0.344693,"changeRate5Min":0.004549,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.92,"divideRate":0.018113,"floatMarketCap":56633155245.35999,"shortable":3,"shares":261681708,"floatShares":261681708,"preHourTrading":{"tag":"盘前","latestPrice":212.16,"preClose":207.12,"latestTime":"09:29 EST","volume":1002,"amount":210285.12078,"timestamp":1770301772476,"change":5.039999999999992,"changeRate":0.024333719582850483},"postHourTrading":{"tag":"盘后","latestPrice":206.05,"preClose":207.12,"latestTime":"19:46 EST","volume":163831,"amount":34025686.9432,"timestamp":1770252412456,"change":-1.0699999999999932,"changeRate":-0.005166087292390852},"overnightTrading":{"tag":"夜盘","latestPrice":208.25999450683594,"preClose":207.1199951171875,"latestTime":"20260205 04:00 EST","volume":20,"amount":4172,"timestamp":1770282001947,"change":1.1399993896484375,"changeRate":0.005504052802837463},"impliedVol":0.2601,"impliedVolPercentile":0.502},{"symbol":"UHS","nameCN":"Universal Health Services Inc Cl","changeRate":0.043737,"change":9.03,"latestPrice":215.49,"close":215.49,"volume":289485,"market":"US","high":215.49,"low":206.68,"preClose":206.46,"open":206.68,"turnoverRate":0.005522,"peRate":10.255611,"amplitude":0.042672,"marketValue":13464350908.14,"askSize":5,"bidSize":2,"askPrice":215.62,"bidPrice":215.39,"week52High":246.325,"week52Low":152.3278,"changeRate5Day":0.07675,"changeRate20Day":0.034071,"changeRate60Day":-0.05994,"changeRateWTD":0.070705,"changeRateMTD":0.070705,"changeRateQTD":-0.011604,"changeRateYTD":-0.011604,"amount":61802821.235962,"eps":21.011913,"lyrEps":16.82,"lyrPeRate":12.811534,"pbRate":1.877954,"volumeRatio":0.661748,"committee":-0.666667,"roa":0.082179,"roe":0.200282,"changeRate5Min":0.003843,"earningDate":1771948800000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8,"divideRate":0.003712,"floatMarketCap":11297063250,"shortable":3,"shares":62482486,"floatShares":52425000,"preHourTrading":{"tag":"盘前","latestPrice":206,"preClose":206.46,"latestTime":"09:09 EST","volume":110,"amount":22691.3709,"timestamp":1770300581722,"change":-0.46000000000000796,"changeRate":-0.0022280344860990406},"postHourTrading":{"tag":"盘后","latestPrice":206.46,"preClose":206.46,"latestTime":"19:58 EST","volume":23956,"amount":4945961.15,"timestamp":1770253132376,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":211.5800018310547,"preClose":206.4600067138672,"latestTime":"20260205 04:00 EST","volume":3,"amount":622,"timestamp":1770282001179,"change":5.1199951171875,"changeRate":0.024798968084328788},"impliedVol":0.3831,"impliedVolPercentile":0.6494},{"symbol":"YUMC","nameCN":"百胜中国","changeRate":0.043094,"change":2.29,"latestPrice":55.43,"close":55.43,"volume":1789304,"market":"US","high":55.67,"low":54.39,"preClose":53.14,"open":54.615,"turnoverRate":0.005279,"peRate":23.140745,"amplitude":0.024087,"marketValue":19695614863,"askSize":267,"bidSize":148,"askPrice":55.43,"bidPrice":55.4,"week52High":55.67,"week52Low":41,"changeRate5Day":0.097406,"changeRate20Day":0.165966,"changeRate60Day":0.271622,"changeRateWTD":0.121611,"changeRateMTD":0.121611,"changeRateQTD":0.161081,"changeRateYTD":0.161081,"amount":98631410.46991,"eps":2.395342,"lyrEps":2.33,"lyrPeRate":23.7897,"pbRate":3.460227,"volumeRatio":1.41646,"committee":-0.278049,"roa":0.070779,"roe":0.149001,"changeRate5Min":0.000903,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9618,"divideRate":0.017352,"floatMarketCap":18789222616.12,"shortable":3,"shares":355324100,"floatShares":338972084,"preHourTrading":{"tag":"盘前","latestPrice":54.5,"preClose":53.14,"latestTime":"09:29 EST","volume":5523,"amount":302572.5843,"timestamp":1770301799105,"change":1.3599999999999994,"changeRate":0.02559277380504327},"postHourTrading":{"tag":"盘后","latestPrice":53.14,"preClose":53.14,"latestTime":"19:23 EST","volume":404501,"amount":21495189.6416,"timestamp":1770251035148,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":54.900001525878906,"preClose":53.13999938964844,"latestTime":"20260205 04:00 EST","volume":5895,"amount":323478,"timestamp":1770282001983,"change":1.7600021362304688,"changeRate":0.033120100798746215},"impliedVol":0.2954,"impliedVolPercentile":0.2311},{"symbol":"ZTO","nameCN":"中通快递","changeRate":0.041202,"change":0.939,"latestPrice":23.729,"close":23.729,"volume":1932114,"market":"US","high":23.73,"low":23.26,"preClose":22.79,"open":23.26,"turnoverRate":0.004732,"peRate":15.309033,"amplitude":0.020623,"marketValue":18840826000,"askSize":38,"bidSize":138,"askPrice":23.73,"bidPrice":23.72,"week52High":23.73,"week52Low":16.34,"changeRate5Day":0.066951,"changeRate20Day":0.112471,"changeRate60Day":0.259501,"changeRateWTD":0.082034,"changeRateMTD":0.082034,"changeRateQTD":0.135902,"changeRateYTD":0.135902,"amount":45458892.197811,"eps":1.55,"lyrEps":1.120099,"lyrPeRate":21.184735,"pbRate":0.29117,"volumeRatio":0.753773,"committee":0.595376,"roa":0.073165,"roe":0.142135,"changeRate5Min":0.000379,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6564,"divideRate":0.027662,"floatMarketCap":9688499089.425,"shortable":3,"shares":794000000,"floatShares":408297825,"preHourTrading":{"tag":"盘前","latestPrice":23.4,"preClose":22.79,"latestTime":"08:53 EST","volume":1283,"amount":30037.366343,"timestamp":1770299598784,"change":0.6099999999999994,"changeRate":0.026766125493637535},"postHourTrading":{"tag":"盘后","latestPrice":22.79,"preClose":22.79,"latestTime":"19:29 EST","volume":1345792,"amount":30670621.87,"timestamp":1770251379897,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":23.360000610351562,"preClose":22.790000915527344,"latestTime":"20260205 04:00 EST","volume":663,"amount":15489,"timestamp":1770282000000,"change":0.5699996948242188,"changeRate":0.025010955328038844},"impliedVol":0.4515,"impliedVolPercentile":0.7371}]}}}