美股详情

本页面由Tiger Fintech (Singapore) Pte. Ltd.提供服务

ETF&股票定投概念

1,551.05

-6.8590-0.44%

涨家数：473

跌家数：543

平家数：20

市盈率：- -

高：1,566.24

开：1,557.91

低：1,548.03

收：1,557.90

数据加载中...

成分股

名称 \| 代码	当前价	涨跌幅	涨跌额	成交量	换手率	市值

克罗格 US KR	71.97	+9.84%	+6.45	3,615.46万	25.78亿	479.21亿
Lemonade, Inc. US LMND	44.31	+9.41%	+3.81	419.09万	1.83亿	32.46亿
Builders FirstSource US BLDR	114.82	+7.46%	+7.97	785.05万	8.91亿	126.89亿
车美仕 US KMX	68.57	+6.59%	+4.24	1,245.81万	8.47亿	104.46亿
Fluence Energy, Inc. US FLNC	5.83	+4.67%	+0.2600	904.02万	5,373.91万	7.62亿
Coinbase Global, Inc. US COIN	308.38	+4.43%	+13.09	3,146.88万	96.10亿	785.46亿
BridgeBio Pharma, Inc. US BBIO	41.73	+4.32%	+1.73	552.60万	2.29亿	79.24亿
两倍做空彭博天然气ETF-ProShares US KOLD	20.33	+4.26%	+0.8300	755.35万	1.50亿	3.28亿
Carvana Co. US CVNA	319.89	+3.89%	+11.98	527.94万	16.72亿	431.93亿
Shake Shack Inc US SHAK	133.01	+3.49%	+4.49	178.67万	2.36亿	53.50亿
Wolfspeed Inc. US WOLF	0.9001	+3.08%	+0.0269	5,028.41万	4,711.00万	1.40亿
亿滋 US MDLZ	68.31	+2.95%	+1.96	1,299.78万	8.85亿	884.49亿
莱纳建筑公司 US LEN	106.42	+2.91%	+3.01	577.96万	6.12亿	280.73亿
爱芬奇 US ANF	78.02	+2.87%	+2.18	290.20万	2.25亿	37.17亿
PBF Energy US PBF	23.81	+2.76%	+0.6400	432.29万	1.03亿	27.54亿
托尔兄弟 US TOL	108.31	+2.71%	+2.86	501.49万	5.43亿	106.34亿
Paramount Global US PARA	12.35	+2.57%	+0.3100	2,716.38万	3.34亿	83.26亿
挪威邮轮 US NCLH	18.86	+2.56%	+0.4700	1,473.60万	2.77亿	84.27亿
NVR Inc US NVR	7157.94	+2.55%	+178.27	5.03万	3.59亿	212.52亿
BILL HOLDINGS INC US BILL	43.7	+2.41%	+1.03	456.37万	1.99亿	45.02亿

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":1551.0452,"timestamp":1750449599999,"preClose":1557.9042,"halted":0,"volume":8052451093,"delay":0,"changeRate":-0.004403,"floatShares":0,"shares":0,"eps":0,"marketStatus":"休市中","change":-6.859009,"latestTime":"06-20 16:00:00 EDT","open":1557.9132,"high":1566.2406,"low":1548.0265,"amount":876695445148.6227,"amplitude":0.011691,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盘前交易","tradingStatus":1,"beginTime":1750665600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.636037,"peRate":26.526966,"turnoverRate":0.014089,"increases":472,"decrements":543,"flats":14,"marketCap":73212929473591,"floatMarketCap":68414123009661.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1566.2406,"amplitude":0.011691,"preClose":1557.9042,"low":1548.0265,"pbRate":"4.636037","latestPrice":1551.0452,"volume":8052451093,"delay":0,"open":1557.9132,"prevYearClose":1518.8905,"prevWeekClose":1557.9785,"prevMonthClose":1537.7021,"prevQuarterClose":1454.1694,"fiveDayClose":1575.9253,"twentyDayClose":1520.4697,"sixtyDayClose":1503.6227,"secType":"PLATE","market":"US","turnoverRate":0.014089,"peRate":26.526966,"marketCap":73212929473591,"floatMarketCap":68414123009661.5,"timestamp":1750449599999,"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":473,"down":543,"flat":20},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"KR","nameCN":"克罗格","changeRate":0.098443,"change":6.45,"latestPrice":71.97,"close":71.97,"volume":36154630,"market":"US","high":72.23,"low":67.5,"preClose":65.52,"open":68.205,"turnoverRate":0.054843,"peRate":19.610354,"amplitude":0.072192,"marketValue":47921444728.2,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":73.63,"week52Low":49.04,"changeRate5Day":0.10621,"changeRate20Day":0.044557,"changeRate60Day":0.118589,"changeRateWTD":0.097773,"changeRateMTD":0.054815,"changeRateQTD":0.063229,"changeRateYTD":0.176942,"amount":2577976940.200195,"eps":3.67,"lyrEps":3.6993,"lyrPeRate":19.455032,"pbRate":5.784121,"volumeRatio":4.79789,"roa":0.056341,"roe":0.268785,"changeRate5Min":-0.00111,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.25,"divideRate":0.017368,"floatMarketCap":47445105525.6,"shortable":3,"shares":665853060,"floatShares":659234480,"hourTrading":{"tag":"盘后","latestPrice":71.9685,"preClose":71.97,"latestTime":"19:59 EDT","volume":7775757,"amount":559623199.968656,"timestamp":1750463988462},"preHourTrading":{"tag":"盘前","latestPrice":68.2763,"preClose":65.51,"latestTime":"09:29 EDT","volume":92286,"amount":6109591.6008,"timestamp":1750426199776},"postHourTrading":{"tag":"盘后","latestPrice":71.9685,"preClose":71.97,"latestTime":"19:59 EDT","volume":7775757,"amount":559623199.968656,"timestamp":1750463988462},"overnightTrading":{"tag":"夜盘","latestPrice":66.19999694824219,"preClose":65.5199966430664,"latestTime":"20250620 04:00 EDT","volume":14928,"amount":985911,"timestamp":1750406401983},"impliedVol":0.2552,"impliedVolPercentile":0.22},{"symbol":"LMND","nameCN":"Lemonade, Inc.","changeRate":0.094074,"change":3.81,"latestPrice":44.31,"close":44.31,"volume":4190926,"market":"US","high":44.873,"low":41.13,"preClose":40.5,"open":41.27,"turnoverRate":0.069349,"peRate":0,"amplitude":0.09242,"marketValue":3246423992.7,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":53.85,"week52Low":14.9,"changeRate5Day":0.051745,"changeRate20Day":0.523204,"changeRate60Day":0.209995,"changeRateWTD":0.094885,"changeRateMTD":0.322687,"changeRateQTD":0.4098,"changeRateYTD":0.208015,"amount":182545199.619087,"eps":-3.03143,"lyrEps":-2.84696,"lyrPeRate":0,"pbRate":5.951281,"volumeRatio":1.52494,"roa":-0.075363,"roe":-0.355675,"changeRate5Min":0.00716,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2677778076.96,"shortable":3,"shares":73266170,"floatShares":60432816,"hourTrading":{"tag":"盘后","latestPrice":44.71,"preClose":44.31,"latestTime":"19:59 EDT","volume":174020,"amount":7715131.5765,"timestamp":1750463977892},"preHourTrading":{"tag":"盘前","latestPrice":41.4,"preClose":40.45,"latestTime":"09:29 EDT","volume":33680,"amount":1371786.63576,"timestamp":1750426195181},"postHourTrading":{"tag":"盘后","latestPrice":44.71,"preClose":44.31,"latestTime":"19:59 EDT","volume":174020,"amount":7715131.5765,"timestamp":1750463977892},"overnightTrading":{"tag":"夜盘","latestPrice":41.0099983215332,"preClose":40.5,"latestTime":"20250620 04:00 EDT","volume":9601,"amount":397802,"timestamp":1750406401990},"impliedVol":0.7315,"impliedVolPercentile":0.332},{"symbol":"BLDR","nameCN":"Builders FirstSource","changeRate":0.074591,"change":7.97,"latestPrice":114.82,"close":114.82,"volume":7850474,"market":"US","high":115.2,"low":109.06,"preClose":106.85,"open":109.625,"turnoverRate":0.073025,"peRate":14.648228,"amplitude":0.057464,"marketValue":12689311402.76,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":203.14,"week52Low":102.6,"changeRate5Day":-0.001999,"changeRate20Day":0.059421,"changeRate60Day":-0.122507,"changeRateWTD":0.031719,"changeRateMTD":0.066308,"changeRateQTD":-0.080999,"changeRateYTD":-0.19667,"amount":891245496.806793,"eps":7.838491,"lyrEps":9.131788,"lyrPeRate":12.57366,"pbRate":2.900971,"volumeRatio":3.991145,"roa":0.077715,"roe":0.196213,"changeRate5Min":0.00061,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12343612609.779999,"shortable":3,"shares":110514818,"floatShares":107504029,"hourTrading":{"tag":"盘后","latestPrice":114.28,"preClose":114.82,"latestTime":"19:52 EDT","volume":584935,"amount":67162762.5664,"timestamp":1750463528746},"preHourTrading":{"tag":"盘前","latestPrice":109.625,"preClose":106.75,"latestTime":"09:29 EDT","volume":3135,"amount":343269.2076,"timestamp":1750426199999},"postHourTrading":{"tag":"盘后","latestPrice":114.28,"preClose":114.82,"latestTime":"19:52 EDT","volume":584935,"amount":67162762.5664,"timestamp":1750463528746},"overnightTrading":{"tag":"夜盘","latestPrice":107.02999877929688,"preClose":106.8499984741211,"latestTime":"20250620 04:00 EDT","volume":35,"amount":3747,"timestamp":1750406401972},"impliedVol":0.4921,"impliedVolPercentile":0.56},{"symbol":"KMX","nameCN":"车美仕","changeRate":0.06591,"change":4.24,"latestPrice":68.57,"close":68.57,"volume":12458091,"market":"US","high":70.43,"low":65.5,"preClose":64.33,"open":70.27,"turnoverRate":0.082188,"peRate":21.36137,"amplitude":0.076636,"marketValue":10445589830.44,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":91.25,"week52Low":61.3406,"changeRate5Day":0.037211,"changeRate20Day":0.08257,"changeRate60Day":-0.076623,"changeRateWTD":0.056386,"changeRateMTD":0.06376,"changeRateQTD":-0.119995,"changeRateYTD":-0.161326,"amount":847037556.485756,"eps":3.21,"lyrEps":3.222532,"lyrPeRate":21.278299,"pbRate":1.661483,"volumeRatio":3.342591,"roa":0.019687,"roe":0.089691,"changeRate5Min":0.000292,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10393825651.74,"shortable":3,"shares":152334692,"floatShares":151579782,"hourTrading":{"tag":"盘后","latestPrice":68.56,"preClose":68.57,"latestTime":"19:58 EDT","volume":423357,"amount":29029569.30707,"timestamp":1750463892324},"preHourTrading":{"tag":"盘前","latestPrice":70.2,"preClose":64.35,"latestTime":"09:29 EDT","volume":187462,"amount":13154497.23148,"timestamp":1750426185426},"postHourTrading":{"tag":"盘后","latestPrice":68.56,"preClose":68.57,"latestTime":"19:58 EDT","volume":423357,"amount":29029569.30707,"timestamp":1750463892324},"overnightTrading":{"tag":"夜盘","latestPrice":66.19999694824219,"preClose":64.33000183105469,"latestTime":"20250620 04:00 EDT","volume":3858,"amount":253399,"timestamp":1750406401987},"impliedVol":0.3447,"impliedVolPercentile":0.292},{"symbol":"FLNC","nameCN":"Fluence Energy, Inc.","changeRate":0.046679,"change":0.26,"latestPrice":5.83,"close":5.83,"volume":9040188,"market":"US","high":6.2288,"low":5.61,"preClose":5.57,"open":5.67,"turnoverRate":0.141602,"peRate":0,"amplitude":0.111095,"marketValue":762091029.59,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":24,"week52Low":3.46,"changeRate5Day":0.202062,"changeRate20Day":0.163673,"changeRate60Day":0.075646,"changeRateWTD":0.163673,"changeRateMTD":0.240426,"changeRateQTD":0.202062,"changeRateYTD":-0.632872,"amount":53739061.055706,"eps":-0.185054,"lyrEps":0.180028,"lyrPeRate":32.383851,"pbRate":1.963292,"volumeRatio":1.468861,"roa":-0.008651,"roe":-0.05849,"changeRate5Min":-0.005968,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":372200457.42,"shortable":3,"shares":130718873,"floatShares":63842274,"hourTrading":{"tag":"盘后","latestPrice":5.85,"preClose":5.83,"latestTime":"19:59 EDT","volume":162680,"amount":948973.2281,"timestamp":1750463993427},"preHourTrading":{"tag":"盘前","latestPrice":5.67,"preClose":5.57,"latestTime":"09:29 EDT","volume":19737,"amount":111656.182058,"timestamp":1750426176958},"postHourTrading":{"tag":"盘后","latestPrice":5.85,"preClose":5.83,"latestTime":"19:59 EDT","volume":162680,"amount":948973.2281,"timestamp":1750463993427},"overnightTrading":{"tag":"夜盘","latestPrice":5.5,"preClose":5.570000171661377,"latestTime":"20250620 04:00 EDT","volume":40,"amount":220,"timestamp":1750406401836},"impliedVol":1.1658,"impliedVolPercentile":0.856},{"symbol":"COIN","nameCN":"Coinbase Global, Inc.","changeRate":0.044329,"change":13.09,"latestPrice":308.38,"close":308.38,"volume":31468778,"market":"US","high":310.75,"low":298.1,"preClose":295.29,"open":303.58,"turnoverRate":0.150941,"peRate":57.20127,"amplitude":0.042839,"marketValue":78545916798.32,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":349.75,"week52Low":142.58,"changeRate5Day":0.27932,"changeRate20Day":0.190702,"changeRate60Day":0.509964,"changeRateWTD":0.27057,"changeRateMTD":0.250426,"changeRateQTD":0.790513,"changeRateYTD":0.241965,"amount":9609898125.61139,"eps":5.391139,"lyrEps":10.420476,"lyrPeRate":29.593658,"pbRate":7.503259,"volumeRatio":2.159356,"roa":0.002226,"roe":0.158413,"changeRate5Min":0.001559,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":64292236402.659996,"shortable":3,"shares":254704964,"floatShares":208483807,"hourTrading":{"tag":"盘后","latestPrice":305.47,"preClose":308.38,"latestTime":"19:59 EDT","volume":647548,"amount":199264298.632452,"timestamp":1750463997520},"preHourTrading":{"tag":"盘前","latestPrice":303.49,"preClose":295.29,"latestTime":"09:29 EDT","volume":1172795,"amount":356202446.7391,"timestamp":1750426199999},"postHourTrading":{"tag":"盘后","latestPrice":305.47,"preClose":308.38,"latestTime":"19:59 EDT","volume":647548,"amount":199264298.632452,"timestamp":1750463997520},"overnightTrading":{"tag":"夜盘","latestPrice":291.9700012207031,"preClose":295.2900085449219,"latestTime":"20250620 04:00 EDT","volume":212997,"amount":62109938,"timestamp":1750406401991},"impliedVol":0.6783,"impliedVolPercentile":0.108},{"symbol":"BBIO","nameCN":"BridgeBio Pharma, Inc.","changeRate":0.04325,"change":1.73,"latestPrice":41.73,"close":41.73,"volume":5525995,"market":"US","high":41.935,"low":40.19,"preClose":40,"open":40.41,"turnoverRate":0.037782,"peRate":0,"amplitude":0.043625,"marketValue":7923722445.6,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":41.935,"week52Low":21.62,"changeRate5Day":0.052459,"changeRate20Day":0.270706,"changeRate60Day":0.135819,"changeRateWTD":0.04902,"changeRateMTD":0.218394,"changeRateQTD":0.207116,"changeRateYTD":0.520773,"amount":229340955.658855,"eps":-3.535422,"lyrEps":-2.879266,"lyrPeRate":0,"pbRate":-4.806932,"volumeRatio":1.947004,"roa":-0.482686,"roe":-17.896681,"changeRate5Min":-0.002226,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6103492019.429999,"shortable":3,"shares":189880720,"floatShares":146261491,"hourTrading":{"tag":"盘后","latestPrice":41.72,"preClose":41.73,"latestTime":"19:57 EDT","volume":1512364,"amount":63110957.7843,"timestamp":1750463833282},"preHourTrading":{"tag":"盘前","latestPrice":40.53,"preClose":40,"latestTime":"09:25 EDT","volume":985,"amount":39869.8056,"timestamp":1750425900251},"postHourTrading":{"tag":"盘后","latestPrice":41.72,"preClose":41.73,"latestTime":"19:57 EDT","volume":1512364,"amount":63110957.7843,"timestamp":1750463833282},"overnightTrading":{"tag":"夜盘","latestPrice":41.72999954223633,"preClose":41.72999954223633,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.519,"impliedVolPercentile":0.228},{"symbol":"KOLD","nameCN":"两倍做空彭博天然气ETF-ProShares","changeRate":0.042564,"change":0.83,"latestPrice":20.33,"close":20.33,"volume":7553516,"market":"US","high":21.01,"low":19.46,"preClose":19.5,"open":19.49,"turnoverRate":0.468182,"peRate":0,"amplitude":0.079487,"marketValue":327998364.96,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":85.2,"week52Low":16.2038,"changeRate5Day":-0.178586,"changeRate20Day":-0.125967,"changeRate60Day":-0.083822,"changeRateWTD":-0.147232,"changeRateMTD":-0.238291,"changeRateQTD":0.038835,"changeRateYTD":-0.524333,"amount":150024113.19883,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.155189,"roa":0,"roe":0,"changeRate5Min":-0.000737,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":327998364.96,"shortable":3,"shares":16133712,"floatShares":16133712,"hourTrading":{"tag":"盘后","latestPrice":20.39,"preClose":20.33,"latestTime":"19:58 EDT","volume":90469,"amount":1840574.5019,"timestamp":1750463937127},"preHourTrading":{"tag":"盘前","latestPrice":19.47,"preClose":19.505,"latestTime":"09:29 EDT","volume":749906,"amount":14091778.359058,"timestamp":1750426197625},"postHourTrading":{"tag":"盘后","latestPrice":20.39,"preClose":20.33,"latestTime":"19:58 EDT","volume":90469,"amount":1840574.5019,"timestamp":1750463937127},"overnightTrading":{"tag":"夜盘","latestPrice":18.639999389648438,"preClose":19.5,"latestTime":"20250620 04:00 EDT","volume":119544,"amount":2229528,"timestamp":1750406401989},"impliedVol":1.0319,"impliedVolPercentile":0.428},{"symbol":"CVNA","nameCN":"Carvana Co.","changeRate":0.038907,"change":11.98,"latestPrice":319.89,"close":319.89,"volume":5279416,"market":"US","high":321.5,"low":308.2425,"preClose":307.91,"open":312.7,"turnoverRate":0.040164,"peRate":107.716971,"amplitude":0.043056,"marketValue":43192646622.15,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":351.43,"week52Low":107.75,"changeRate5Day":0.002947,"changeRate20Day":0.095176,"changeRate60Day":0.443156,"changeRateWTD":0.076962,"changeRateMTD":-0.022222,"changeRateQTD":0.529989,"changeRateYTD":0.573023,"amount":1672030101.473633,"eps":2.969727,"lyrEps":1.716471,"lyrPeRate":186.364931,"pbRate":28.718515,"volumeRatio":1.127427,"roa":0.098433,"roe":0.995896,"changeRate5Min":0.0005,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":42048589786.92,"shortable":3,"shares":135023435,"floatShares":131447028,"hourTrading":{"tag":"盘后","latestPrice":319.51,"preClose":319.89,"latestTime":"19:59 EDT","volume":425925,"amount":136249456.7955,"timestamp":1750463981944},"preHourTrading":{"tag":"盘前","latestPrice":312.7,"preClose":307.93,"latestTime":"09:29 EDT","volume":57194,"amount":17684335.04122,"timestamp":1750426199999},"postHourTrading":{"tag":"盘后","latestPrice":319.51,"preClose":319.89,"latestTime":"19:59 EDT","volume":425925,"amount":136249456.7955,"timestamp":1750463981944},"overnightTrading":{"tag":"夜盘","latestPrice":307,"preClose":307.9100036621094,"latestTime":"20250620 04:00 EDT","volume":472,"amount":146027,"timestamp":1750406401990},"impliedVol":0.5954,"impliedVolPercentile":0.276},{"symbol":"SHAK","nameCN":"Shake Shack Inc","changeRate":0.034936,"change":4.49,"latestPrice":133.01,"close":133.01,"volume":1786669,"market":"US","high":133.11,"low":129.4498,"preClose":128.52,"open":130,"turnoverRate":0.046572,"peRate":455.79622,"amplitude":0.02848,"marketValue":5349909997.63,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":139.89,"week52Low":72.93,"changeRate5Day":0.037843,"changeRate20Day":0.165528,"changeRate60Day":0.394381,"changeRateWTD":0.075176,"changeRateMTD":0.024809,"changeRateQTD":0.508563,"changeRateYTD":0.02473,"amount":236409247.138199,"eps":0.291819,"lyrEps":0.256264,"lyrPeRate":519.035058,"pbRate":11.303041,"volumeRatio":1.554488,"roa":0.014846,"roe":0.027055,"changeRate5Min":0.001129,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5102792713.78,"shortable":3,"shares":40221863,"floatShares":38363978,"hourTrading":{"tag":"盘后","latestPrice":133.3,"preClose":133.01,"latestTime":"19:59 EDT","volume":30724,"amount":4086879.9401,"timestamp":1750463960397},"preHourTrading":{"tag":"盘前","latestPrice":130.2,"preClose":128.558,"latestTime":"09:26 EDT","volume":792,"amount":103291.49952,"timestamp":1750425966075},"postHourTrading":{"tag":"盘后","latestPrice":133.3,"preClose":133.01,"latestTime":"19:59 EDT","volume":30724,"amount":4086879.9401,"timestamp":1750463960397},"overnightTrading":{"tag":"夜盘","latestPrice":133.00999450683594,"preClose":133.00999450683594,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.4287,"impliedVolPercentile":0.324},{"symbol":"WOLF","nameCN":"Wolfspeed Inc.","changeRate":0.030806,"change":0.0269,"latestPrice":0.9001,"close":0.9001,"volume":50284105,"market":"US","high":1.03,"low":0.86,"preClose":0.8732,"open":0.8961,"turnoverRate":0.32592,"peRate":0,"amplitude":0.194686,"marketValue":140079610.672,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":25.49,"week52Low":0.82,"changeRate5Day":-0.333259,"changeRate20Day":-0.296797,"changeRate60Day":-0.85388,"changeRateWTD":-0.302248,"changeRateMTD":-0.243613,"changeRateQTD":-0.70585,"changeRateYTD":-0.86485,"amount":47109977.098713,"eps":-8.321265,"lyrEps":-6.875482,"lyrPeRate":0,"pbRate":0.658578,"volumeRatio":2.188412,"roa":-0.041706,"roe":-1.804905,"changeRate5Min":0.003568,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":138870736.7676,"shortable":3,"shares":155626720,"floatShares":154283676,"hourTrading":{"tag":"盘后","latestPrice":0.905,"preClose":0.9001,"latestTime":"19:59 EDT","volume":329242,"amount":296814.4097,"timestamp":1750463987283},"preHourTrading":{"tag":"盘前","latestPrice":0.896,"preClose":0.8782,"latestTime":"09:29 EDT","volume":642987,"amount":568127.238525,"timestamp":1750426199999},"postHourTrading":{"tag":"盘后","latestPrice":0.905,"preClose":0.9001,"latestTime":"19:59 EDT","volume":329242,"amount":296814.4097,"timestamp":1750463987283},"overnightTrading":{"tag":"夜盘","latestPrice":0.7799999713897705,"preClose":0.873199999332428,"latestTime":"20250620 04:00 EDT","volume":173133,"amount":129350,"timestamp":1750406401991},"impliedVol":4.3698,"impliedVolPercentile":0.996},{"symbol":"MDLZ","nameCN":"亿滋","changeRate":0.02954,"change":1.96,"latestPrice":68.31,"close":68.31,"volume":12997836,"market":"US","high":68.705,"low":66.79,"preClose":66.35,"open":67.26,"turnoverRate":0.010066,"peRate":25.307452,"amplitude":0.028862,"marketValue":88448838129.63,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":76.06,"week52Low":53.95,"changeRate5Day":0.002789,"changeRate20Day":0.046736,"changeRate60Day":0.055959,"changeRateWTD":0.020619,"changeRateMTD":0.01215,"changeRateQTD":0.00678,"changeRateYTD":0.143646,"amount":885395170.870697,"eps":2.699205,"lyrEps":3.438478,"lyrPeRate":19.866348,"pbRate":3.430244,"volumeRatio":1.963973,"roa":0.036906,"roe":0.133021,"changeRate5Min":-0.001024,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.835,"divideRate":0.026863,"floatMarketCap":88201791667.44,"shortable":3,"shares":1294815373,"floatShares":1291198824,"hourTrading":{"tag":"盘后","latestPrice":68.31,"preClose":68.31,"latestTime":"19:24 EDT","volume":1589347,"amount":108567797.61482,"timestamp":1750461893029},"preHourTrading":{"tag":"盘前","latestPrice":67.34,"preClose":66.35,"latestTime":"09:29 EDT","volume":7485,"amount":500810.34705,"timestamp":1750426140077},"postHourTrading":{"tag":"盘后","latestPrice":68.31,"preClose":68.31,"latestTime":"19:24 EDT","volume":1589347,"amount":108567797.61482,"timestamp":1750461893029},"overnightTrading":{"tag":"夜盘","latestPrice":66.30000305175781,"preClose":66.3499984741211,"latestTime":"20250620 04:00 EDT","volume":183,"amount":12130,"timestamp":1750406401911},"impliedVol":0.2275,"impliedVolPercentile":0.48},{"symbol":"LEN","nameCN":"莱纳建筑公司","changeRate":0.029107,"change":3.01,"latestPrice":106.42,"close":106.42,"volume":5779634,"market":"US","high":106.61,"low":103.51,"preClose":103.41,"open":104.29,"turnoverRate":0.024336,"peRate":8.772964,"amplitude":0.029978,"marketValue":28072976529.18,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":193.8,"week52Low":98.4201,"changeRate5Day":-0.051092,"changeRate20Day":0.007479,"changeRate60Day":-0.096144,"changeRateWTD":-0.020164,"changeRateMTD":0.003205,"changeRateQTD":-0.072835,"changeRateYTD":-0.219623,"amount":612066777.027664,"eps":12.13045,"lyrEps":14.31411,"lyrPeRate":7.434622,"pbRate":1.243318,"volumeRatio":1.216662,"roa":0.072442,"roe":0.132576,"changeRate5Min":0.00047,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.018793,"floatMarketCap":25273659939.94,"shortable":3,"shares":263794179,"floatShares":237489757,"hourTrading":{"tag":"盘后","latestPrice":106.42,"preClose":106.42,"latestTime":"19:59 EDT","volume":324256,"amount":34507379.18429,"timestamp":1750463987587},"preHourTrading":{"tag":"盘前","latestPrice":104.6,"preClose":103.4,"latestTime":"09:09 EDT","volume":537,"amount":55889.244285,"timestamp":1750424953473},"postHourTrading":{"tag":"盘后","latestPrice":106.42,"preClose":106.42,"latestTime":"19:59 EDT","volume":324256,"amount":34507379.18429,"timestamp":1750463987587},"overnightTrading":{"tag":"夜盘","latestPrice":103,"preClose":103.41000366210938,"latestTime":"20250620 04:00 EDT","volume":21,"amount":2164,"timestamp":1750406401968},"impliedVol":0.3636,"impliedVolPercentile":0.304},{"symbol":"ANF","nameCN":"爱芬奇","changeRate":0.028745,"change":2.18,"latestPrice":78.02,"close":78.02,"volume":2901970,"market":"US","high":78.16,"low":75.94,"preClose":75.84,"open":76.44,"turnoverRate":0.062441,"peRate":7.660645,"amplitude":0.029272,"marketValue":3717131436.3,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":186.45,"week52Low":65.4,"changeRate5Day":-0.00927,"changeRate20Day":0.074508,"changeRate60Day":0.019469,"changeRateWTD":0.045004,"changeRateMTD":-0.005988,"changeRateQTD":0.021605,"changeRateYTD":-0.478022,"amount":225357524.790039,"eps":10.184521,"lyrEps":11.137571,"lyrPeRate":7.005118,"pbRate":3.125936,"volumeRatio":1.609998,"roa":0.148966,"roe":0.471432,"changeRate5Min":-0.000512,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.001,"divideRate":0.000013,"floatMarketCap":3625987302,"shortable":3,"shares":47643315,"floatShares":46475100,"hourTrading":{"tag":"盘后","latestPrice":78.02,"preClose":78.02,"latestTime":"19:55 EDT","volume":326167,"amount":25447603.0542,"timestamp":1750463725570},"preHourTrading":{"tag":"盘前","latestPrice":76.77,"preClose":75.9,"latestTime":"09:29 EDT","volume":5036,"amount":385943.98236,"timestamp":1750426194006},"postHourTrading":{"tag":"盘后","latestPrice":78.02,"preClose":78.02,"latestTime":"19:55 EDT","volume":326167,"amount":25447603.0542,"timestamp":1750463725570},"overnightTrading":{"tag":"夜盘","latestPrice":76,"preClose":75.83999633789062,"latestTime":"20250620 04:00 EDT","volume":2,"amount":154,"timestamp":1750406401962},"impliedVol":0.5508,"impliedVolPercentile":0.392},{"symbol":"PBF","nameCN":"PBF Energy","changeRate":0.027622,"change":0.64,"latestPrice":23.81,"close":23.81,"volume":4322948,"market":"US","high":24.22,"low":23.17,"preClose":23.17,"open":23.35,"turnoverRate":0.052603,"peRate":0,"amplitude":0.045317,"marketValue":2753561236.79,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":48.1993,"week52Low":13.615,"changeRate5Day":0.143063,"changeRate20Day":0.182812,"changeRate60Day":0.240104,"changeRateWTD":0.123643,"changeRateMTD":0.249869,"changeRateQTD":0.24725,"changeRateYTD":-0.103202,"amount":102676866.901604,"eps":-9.156979,"lyrEps":-4.592734,"lyrPeRate":0,"pbRate":0.538341,"volumeRatio":0.930051,"roa":-0.054274,"roe":-0.177924,"changeRate5Min":-0.001677,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.05,"divideRate":0.044099,"floatMarketCap":1956733467.22,"shortable":3,"shares":115647259,"floatShares":82181162,"hourTrading":{"tag":"盘后","latestPrice":23.87,"preClose":23.81,"latestTime":"19:54 EDT","volume":430277,"amount":10244721.6788,"timestamp":1750463642021},"preHourTrading":{"tag":"盘前","latestPrice":23.39,"preClose":23.18,"latestTime":"09:20 EDT","volume":2299,"amount":53750.130313,"timestamp":1750425605310},"postHourTrading":{"tag":"盘后","latestPrice":23.87,"preClose":23.81,"latestTime":"19:54 EDT","volume":430277,"amount":10244721.6788,"timestamp":1750463642021},"overnightTrading":{"tag":"夜盘","latestPrice":22.920000076293945,"preClose":23.170000076293945,"latestTime":"20250620 04:00 EDT","volume":64,"amount":1452,"timestamp":1750406401985},"impliedVol":0.678,"impliedVolPercentile":0.884},{"symbol":"TOL","nameCN":"托尔兄弟","changeRate":0.027122,"change":2.86,"latestPrice":108.31,"close":108.31,"volume":5014857,"market":"US","high":109.27,"low":105.6492,"preClose":105.45,"open":106.145,"turnoverRate":0.051465,"peRate":8.023219,"amplitude":0.034337,"marketValue":10633984110,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":169.52,"week52Low":86.67,"changeRate5Day":-0.020262,"changeRate20Day":0.041342,"changeRate60Day":-0.02353,"changeRateWTD":0.006692,"changeRateMTD":0.038945,"changeRateQTD":0.02576,"changeRateYTD":-0.140056,"amount":542619143.233933,"eps":13.49957,"lyrEps":15.15822,"lyrPeRate":7.145298,"pbRate":1.337823,"volumeRatio":3.188297,"roa":0.083736,"roe":0.180548,"changeRate5Min":-0.003129,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.94,"divideRate":0.008679,"floatMarketCap":10553980386.95,"shortable":3,"shares":98181000,"floatShares":97442345,"hourTrading":{"tag":"盘后","latestPrice":108.31,"preClose":108.31,"latestTime":"19:58 EDT","volume":989688,"amount":107193165.6097,"timestamp":1750463920253},"preHourTrading":{"tag":"盘前","latestPrice":106.96,"preClose":105.435,"latestTime":"09:25 EDT","volume":2244,"amount":240299.1327,"timestamp":1750425910965},"postHourTrading":{"tag":"盘后","latestPrice":108.31,"preClose":108.31,"latestTime":"19:58 EDT","volume":989688,"amount":107193165.6097,"timestamp":1750463920253},"overnightTrading":{"tag":"夜盘","latestPrice":108.30999755859375,"preClose":108.30999755859375,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.3602,"impliedVolPercentile":0.216},{"symbol":"PARA","nameCN":"Paramount Global","changeRate":0.025748,"change":0.31,"latestPrice":12.35,"close":12.35,"volume":27163752,"market":"US","high":12.37,"low":12.06,"preClose":12.04,"open":12.11,"turnoverRate":0.044815,"peRate":0,"amplitude":0.025748,"marketValue":8325848434.8,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":12.54,"week52Low":9.83,"changeRate5Day":0.034338,"changeRate20Day":0.038688,"changeRate60Day":0.063738,"changeRateWTD":0.038688,"changeRateMTD":0.020661,"changeRateQTD":0.032609,"changeRateYTD":0.180688,"amount":333729149.133202,"eps":-8.205474,"lyrEps":-9.343373,"lyrPeRate":0,"pbRate":0.503437,"volumeRatio":3.338916,"roa":0.028714,"roe":-0.277549,"changeRate5Min":0.000405,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2,"divideRate":0.016194,"floatMarketCap":7485778649.05,"shortable":3,"shares":674157768,"floatShares":606135923,"hourTrading":{"tag":"盘后","latestPrice":12.44,"preClose":12.35,"latestTime":"19:59 EDT","volume":736296,"amount":9094930.00177,"timestamp":1750463994813},"preHourTrading":{"tag":"盘前","latestPrice":12.1,"preClose":12.04,"latestTime":"09:29 EDT","volume":10281,"amount":124169.034525,"timestamp":1750426199999},"postHourTrading":{"tag":"盘后","latestPrice":12.44,"preClose":12.35,"latestTime":"19:59 EDT","volume":736296,"amount":9094930.00177,"timestamp":1750463994813},"overnightTrading":{"tag":"夜盘","latestPrice":12.039999961853027,"preClose":12.039999961853027,"latestTime":"20250620 04:00 EDT","volume":95,"amount":1141,"timestamp":1750406401981},"impliedVol":0.6189,"impliedVolPercentile":0.924},{"symbol":"NCLH","nameCN":"挪威邮轮","changeRate":0.025557,"change":0.47,"latestPrice":18.86,"close":18.86,"volume":14736032,"market":"US","high":18.97,"low":18.54,"preClose":18.39,"open":18.61,"turnoverRate":0.033266,"peRate":10.649146,"amplitude":0.023382,"marketValue":8426774871.22,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":29.29,"week52Low":14.21,"changeRate5Day":0.007479,"changeRate20Day":0.095238,"changeRate60Day":-0.078652,"changeRateWTD":0.060742,"changeRateMTD":0.068555,"changeRateQTD":-0.005274,"changeRateYTD":-0.267003,"amount":277494096.945984,"eps":1.771034,"lyrEps":2.091205,"lyrPeRate":9.018724,"pbRate":5.948869,"volumeRatio":1.102843,"roa":0.043958,"roe":0.958728,"changeRate5Min":-0.004229,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8354442791.759999,"shortable":3,"shares":446806727,"floatShares":442971516,"hourTrading":{"tag":"盘后","latestPrice":18.87,"preClose":18.86,"latestTime":"19:59 EDT","volume":904090,"amount":17051177.813473,"timestamp":1750463975559},"preHourTrading":{"tag":"盘前","latestPrice":18.6999,"preClose":18.4,"latestTime":"09:28 EDT","volume":118051,"amount":2192872.87764,"timestamp":1750426121286},"postHourTrading":{"tag":"盘后","latestPrice":18.87,"preClose":18.86,"latestTime":"19:59 EDT","volume":904090,"amount":17051177.813473,"timestamp":1750463975559},"overnightTrading":{"tag":"夜盘","latestPrice":18.239999771118164,"preClose":18.389999389648438,"latestTime":"20250620 04:00 EDT","volume":3198,"amount":58508,"timestamp":1750406401981},"impliedVol":0.5175,"impliedVolPercentile":0.384},{"symbol":"NVR","nameCN":"NVR Inc","changeRate":0.025541,"change":178.27,"latestPrice":7157.94,"close":7157.94,"volume":50298,"market":"US","high":7179.69,"low":7000,"preClose":6979.67,"open":7002.48,"turnoverRate":0.0172,"peRate":14.712796,"amplitude":0.025745,"marketValue":21251959649.7,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":9964.77,"week52Low":6562.853,"changeRate5Day":-0.030919,"changeRate20Day":0.011281,"changeRate60Day":-0.02232,"changeRateWTD":-0.009374,"changeRateMTD":0.005904,"changeRateQTD":-0.011933,"changeRateYTD":-0.124829,"amount":358979011.801758,"eps":486.5112,"lyrEps":540.87721,"lyrPeRate":13.233946,"pbRate":5.373898,"volumeRatio":2.405019,"roa":0.203626,"roe":0.38251,"changeRate5Min":-0.001704,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":20931477202.079998,"shortable":3,"shares":2969005,"floatShares":2924232,"hourTrading":{"tag":"盘后","latestPrice":7150,"preClose":7157.94,"latestTime":"19:59 EDT","volume":7575,"amount":54220307.8888,"timestamp":1750463998273},"preHourTrading":{"tag":"盘前","latestPrice":7008.55,"preClose":6978.94,"latestTime":"09:06 EDT","volume":129,"amount":900660.3657,"timestamp":1750424819914},"postHourTrading":{"tag":"盘后","latestPrice":7150,"preClose":7157.94,"latestTime":"19:59 EDT","volume":7575,"amount":54220307.8888,"timestamp":1750463998273},"overnightTrading":{"tag":"夜盘","latestPrice":7157.93994140625,"preClose":7157.93994140625,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"BILL","nameCN":"BILL HOLDINGS INC","changeRate":0.024139,"change":1.03,"latestPrice":43.7,"close":43.7,"volume":4563687,"market":"US","high":44.2,"low":42.385,"preClose":42.67,"open":42.9,"turnoverRate":0.048781,"peRate":0,"amplitude":0.042536,"marketValue":4502285974.3,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":100.19,"week52Low":36.55,"changeRate5Day":-0.006141,"changeRate20Day":-0.01996,"changeRate60Day":-0.131213,"changeRateWTD":0.055556,"changeRateMTD":0.000458,"changeRateQTD":-0.047723,"changeRateYTD":-0.484122,"amount":199322246.923782,"eps":-0.018492,"lyrEps":-0.272172,"lyrPeRate":0,"pbRate":1.163243,"volumeRatio":2.038099,"roa":-0.005344,"roe":0.009702,"changeRate5Min":-0.002966,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4088352538.6,"shortable":3,"shares":103027139,"floatShares":93554978,"hourTrading":{"tag":"盘后","latestPrice":43.68,"preClose":43.7,"latestTime":"18:51 EDT","volume":235735,"amount":10301491.1839,"timestamp":1750459893562},"preHourTrading":{"tag":"盘前","latestPrice":43.25,"preClose":42.6791,"latestTime":"09:29 EDT","volume":149,"amount":6350.832215,"timestamp":1750426191197},"postHourTrading":{"tag":"盘后","latestPrice":43.68,"preClose":43.7,"latestTime":"18:51 EDT","volume":235735,"amount":10301491.1839,"timestamp":1750459893562},"overnightTrading":{"tag":"夜盘","latestPrice":43.70000076293945,"preClose":43.70000076293945,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.5015,"impliedVolPercentile":0.32}]}}}