美股详情

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

ETF&股票定投概念

1,838.21

-12.8437-0.69%

涨家数：370

跌家数：645

平家数：17

市盈率：- -

高：1,851.00

开：1,851.00

低：1,820.38

收：1,850.99

成交量：43.42亿

成交额：5,320.61亿

市值：86.14万亿

流通市值：80.47万亿

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

洲际交易所 US ICE	170.105	+3.19%	+5.26	195.52万	3.34亿	969.90亿
广达公司 US PWR	479.17	+3.14%	+14.60	51.93万	2.44亿	714.52亿
可口可乐装瓶 US COKE	154.52	+3.01%	+4.52	20.02万	3,084.33万	132.04亿
科磊 US KLAC	1344.19	+2.83%	+36.97	55.80万	7.35亿	1,766.16亿
FrogAds, Inc. US FROG	53.47	+2.83%	+1.47	103.04万	5,384.92万	63.26亿
威瑞信 US VRSN	247.78	+2.83%	+6.81	44.43万	1.09亿	229.69亿
默沙东 US MRK	121.625	+2.78%	+3.30	1,101.09万	13.37亿	3,018.76亿
Broadridge金融解决方案 US BR	195.37	+2.76%	+5.25	61.59万	1.19亿	228.05亿
达维塔保健 US DVA	145.86	+2.67%	+3.80	61.94万	8,964.34万	99.99亿
3倍做多20年期以上国债ETF-Direxion US TMF	37.415	+2.53%	+0.9250	580.75万	2.16亿	34.23亿
美敦力 US MDT	104.4	+2.51%	+2.56	404.57万	4.20亿	1,338.42亿
芬塔公司 US VTR	79.675	+2.50%	+1.95	88.59万	6,958.75万	374.26亿
CMS能源 US CMS	73.3903	+2.50%	+1.79	253.95万	1.86亿	223.34亿
泰勒科技 US TYL	351.51	+2.41%	+8.27	40.00万	1.39亿	151.25亿
Sea Ltd US SE	108.79	+2.38%	+2.53	347.90万	3.75亿	644.06亿
台积电 US TSM	333.485	+2.38%	+7.75	953.83万	31.38亿	1.73万亿
汉瑞祥 US HSIC	76.99	+2.30%	+1.73	49.09万	3,781.70万	90.64亿
鲍尔包装 US BALL	66.26	+2.24%	+1.45	139.96万	9,233.49万	177.57亿
唯品会 US VIPS	17.13	+2.21%	+0.3700	120.81万	2,068.25万	84.45亿
美国水务 US AWK	127.04	+2.20%	+2.74	61.67万	7,795.84万	247.88亿

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=3"},"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":1838.1484,"timestamp":1770313342450,"preClose":1850.9922,"halted":0,"volume":4342555586,"delay":0,"changeRate":-0.006939,"floatShares":0,"shares":0,"eps":0,"marketStatus":"交易中","change":-12.84375,"latestTime":"02-05 12:42:22 EST","open":1850.9993,"high":1850.9993,"low":1820.3751,"amount":532060515346.0116,"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":0.007494,"increases":368,"decrements":646,"flats":8,"marketCap":86137536957239.5,"floatMarketCap":80466045374103.5},"@#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":1838.2095,"volume":4342046781,"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":0.007493,"peRate":28.479876,"marketCap":86141650150967.5,"floatMarketCap":80469817074199.5,"timestamp":1770313340621,"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":370,"down":645,"flat":17},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:2,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"ICE","nameCN":"洲际交易所","changeRate":0.031877,"change":5.255,"latestPrice":170.105,"close":170.105,"volume":1955193,"market":"US","high":174.305,"low":167.34,"preClose":164.85,"open":167.34,"turnoverRate":0.003443,"peRate":30.984519,"amplitude":0.042251,"marketValue":96990228201.425,"askSize":10,"bidSize":26,"askPrice":170.32,"bidPrice":170.16,"week52High":189.35,"week52Low":143.17,"changeRate5Day":-0.028527,"changeRate20Day":0.05055,"changeRate60Day":0.141644,"changeRateWTD":-0.021147,"changeRateMTD":-0.021147,"changeRateQTD":0.05029,"changeRateYTD":0.05029,"amount":334331290.377548,"eps":5.49,"lyrEps":4.78,"lyrPeRate":35.58682,"pbRate":3.386057,"volumeRatio":0.770426,"committee":0.444444,"roa":0.021889,"roe":0.114929,"changeRate5Min":0.002376,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.89,"divideRate":0.011111,"floatMarketCap":96609898426.86,"shortable":3,"shares":570178585,"floatShares":567942732,"preHourTrading":{"tag":"盘前","latestPrice":168.75,"preClose":164.85,"latestTime":"09:24 EST","volume":1550,"amount":259005.744,"timestamp":1770301440968,"change":3.9000000000000057,"changeRate":0.023657870791628788},"postHourTrading":{"tag":"盘后","latestPrice":164.65,"preClose":164.85,"latestTime":"19:59 EST","volume":445673,"amount":73468584.04,"timestamp":1770253172369,"change":-0.19999999999998863,"changeRate":-0.00121322414316038},"overnightTrading":{"tag":"夜盘","latestPrice":165.17999267578125,"preClose":164.85000610351562,"latestTime":"20260205 04:00 EST","volume":159,"amount":26562,"timestamp":1770282001939,"change":0.329986572265625,"changeRate":0.002001738307843397},"impliedVol":0.2894,"impliedVolPercentile":0.9243},{"symbol":"PWR","nameCN":"广达公司","changeRate":0.031427,"change":14.6,"latestPrice":479.17,"close":479.17,"volume":519267,"market":"US","high":479.6,"low":456.2501,"preClose":464.57,"open":459.965,"turnoverRate":0.003527,"peRate":71.024479,"amplitude":0.050261,"marketValue":71451859573.79,"askSize":2,"bidSize":2,"askPrice":479.26,"bidPrice":478.67,"week52High":492.7999,"week52Low":227.08,"changeRate5Day":-0.008812,"changeRate20Day":0.096775,"changeRate60Day":0.076762,"changeRateWTD":0.009565,"changeRateMTD":0.009565,"changeRateQTD":0.135313,"changeRateYTD":0.135313,"amount":243914976.679413,"eps":6.746547,"lyrEps":6.03,"lyrPeRate":79.464345,"pbRate":8.510451,"volumeRatio":0.767784,"committee":0,"roa":0.047855,"roe":0.13369,"changeRate5Min":0.003035,"earningDate":1771430400000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.4,"divideRate":0.000835,"floatMarketCap":70553182947.17,"shortable":3,"shares":149115887,"floatShares":147240401,"preHourTrading":{"tag":"盘前","latestPrice":465.49,"preClose":464.57,"latestTime":"09:24 EST","volume":340,"amount":157719.6182,"timestamp":1770301444880,"change":0.9200000000000159,"changeRate":0.0019803258927610823},"postHourTrading":{"tag":"盘后","latestPrice":465.5,"preClose":464.57,"latestTime":"19:59 EST","volume":31478,"amount":14624565.2775,"timestamp":1770253195761,"change":0.9300000000000068,"changeRate":0.0020018511742041175},"overnightTrading":{"tag":"夜盘","latestPrice":468.8999938964844,"preClose":464.57000732421875,"latestTime":"20260205 04:00 EST","volume":166,"amount":77146,"timestamp":1770282001989,"change":4.329986572265625,"changeRate":0.009320417814324744},"impliedVol":0.4819,"impliedVolPercentile":0.8127},{"symbol":"COKE","nameCN":"可口可乐装瓶","changeRate":0.030133,"change":4.52,"latestPrice":154.52,"close":154.52,"volume":200220,"market":"US","high":156.2558,"low":150.94,"preClose":150,"open":151.68,"turnoverRate":0.002343,"peRate":21.983994,"amplitude":0.035439,"marketValue":13203641288,"askSize":454,"bidSize":2,"askPrice":154.52,"bidPrice":153.81,"week52High":169.49,"week52Low":105.21,"changeRate5Day":0.034963,"changeRate20Day":0.051228,"changeRate60Day":0.121498,"changeRateWTD":0.016178,"changeRateMTD":0.016178,"changeRateQTD":0.007958,"changeRateYTD":0.007958,"amount":30843253.092041,"eps":7.02875,"lyrEps":7.003595,"lyrPeRate":22.062955,"pbRate":8.07106,"volumeRatio":0.922461,"committee":-0.991228,"roa":0.105654,"roe":0.419239,"changeRate5Min":0.00253,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.006472,"floatMarketCap":13203469616.28,"shortable":3,"shares":85449400,"floatShares":85448289,"preHourTrading":{"tag":"盘前","latestPrice":153.9157,"preClose":150,"latestTime":"09:24 EST","volume":132,"amount":19888.6644,"timestamp":1770301485301,"change":3.915699999999987,"changeRate":0.026104666666666578},"postHourTrading":{"tag":"盘后","latestPrice":150.49,"preClose":150,"latestTime":"19:56 EST","volume":14169,"amount":2125957.7144,"timestamp":1770253011902,"change":0.4900000000000091,"changeRate":0.003266666666666727},"overnightTrading":{"tag":"夜盘","latestPrice":151.33999633789062,"preClose":150,"latestTime":"20260205 04:00 EST","volume":23,"amount":3465,"timestamp":1770282001983,"change":1.339996337890625,"changeRate":0.008933308919270834},"impliedVol":0.4215,"impliedVolPercentile":0.9697},{"symbol":"KLAC","nameCN":"科磊","changeRate":0.028281,"change":36.97,"latestPrice":1344.19,"close":1344.19,"volume":557992,"market":"US","high":1346.44,"low":1285.04,"preClose":1307.22,"open":1292.89,"turnoverRate":0.004247,"peRate":39.108978,"amplitude":0.04697,"marketValue":176616266816.22,"askSize":20,"bidSize":20,"askPrice":1345.03,"bidPrice":1342.61,"week52High":1693.35,"week52Low":551.33,"changeRate5Day":-0.202124,"changeRate20Day":-0.0114,"changeRate60Day":0.126382,"changeRateWTD":-0.058651,"changeRateMTD":-0.058651,"changeRateQTD":0.106256,"changeRateYTD":0.106256,"amount":735069317.177734,"eps":34.370369,"lyrEps":30.37,"lyrPeRate":44.260454,"pbRate":32.313384,"volumeRatio":0.591061,"committee":0,"roa":0.210874,"roe":1.007258,"changeRate5Min":0.0018,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.4,"divideRate":0.005505,"floatMarketCap":176616266816.22,"shortable":3,"shares":131392338,"floatShares":131392338,"preHourTrading":{"tag":"盘前","latestPrice":1295.8,"preClose":1307.22,"latestTime":"09:28 EST","volume":1698,"amount":2227298.862,"timestamp":1770301717074,"change":-11.420000000000073,"changeRate":-0.008736096448952796},"postHourTrading":{"tag":"盘后","latestPrice":1331.99,"preClose":1307.22,"latestTime":"19:59 EST","volume":113998,"amount":149165878.5311,"timestamp":1770253179804,"change":24.769999999999982,"changeRate":0.018948608497421995},"overnightTrading":{"tag":"夜盘","latestPrice":1331.9200439453125,"preClose":1307.219970703125,"latestTime":"20260205 04:00 EST","volume":901,"amount":1195429,"timestamp":1770282001984,"change":24.7000732421875,"changeRate":0.018895116197545445},"impliedVol":0.5219,"impliedVolPercentile":0.9402},{"symbol":"FROG","nameCN":"FrogAds, Inc.","changeRate":0.028269,"change":1.47,"latestPrice":53.47,"close":53.47,"volume":1030447,"market":"US","high":53.47,"low":51.02,"preClose":52,"open":51.15,"turnoverRate":0.010166,"peRate":0,"amplitude":0.047115,"marketValue":6326187233.98,"askSize":200,"bidSize":2,"askPrice":53.52,"bidPrice":53.28,"week52High":70.4299,"week52Low":27,"changeRate5Day":-0.03536,"changeRate20Day":-0.150731,"changeRate60Day":-0.108833,"changeRateWTD":-0.02427,"changeRateMTD":-0.02427,"changeRateQTD":-0.143932,"changeRateYTD":-0.143932,"amount":53849244.169716,"eps":-0.696997,"lyrEps":-0.63119,"lyrPeRate":0,"pbRate":7.361013,"volumeRatio":0.861434,"committee":-0.980198,"roa":-0.047615,"roe":-0.098794,"changeRate5Min":0.002437,"earningDate":1770825600000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5420073706.099999,"shortable":3,"shares":118312834,"floatShares":101366630,"preHourTrading":{"tag":"盘前","latestPrice":50.77,"preClose":52,"latestTime":"09:29 EST","volume":352,"amount":18254.039584,"timestamp":1770301793318,"change":-1.2299999999999969,"changeRate":-0.023653846153846095},"postHourTrading":{"tag":"盘后","latestPrice":52.34,"preClose":52,"latestTime":"18:11 EST","volume":10000,"amount":519731.74,"timestamp":1770246666725,"change":0.3400000000000034,"changeRate":0.006538461538461604},"overnightTrading":{"tag":"夜盘","latestPrice":52,"preClose":52,"latestTime":"20260205 04:00 EST","volume":0,"amount":0,"timestamp":1770282000000,"change":0,"changeRate":0},"impliedVol":0.8984,"impliedVolPercentile":0.996},{"symbol":"VRSN","nameCN":"威瑞信","changeRate":0.028261,"change":6.81,"latestPrice":247.78,"close":247.78,"volume":444300,"market":"US","high":248.4025,"low":241.43,"preClose":240.97,"open":242.64,"turnoverRate":0.004803,"peRate":28.886025,"amplitude":0.028935,"marketValue":22969206000,"askSize":5,"bidSize":162,"askPrice":247.84,"bidPrice":247.53,"week52High":310.6,"week52Low":216.43,"changeRate5Day":0.014619,"changeRate20Day":0.016408,"changeRate60Day":0.024011,"changeRateWTD":0.014535,"changeRateMTD":0.014535,"changeRateQTD":0.019881,"changeRateYTD":0.019881,"amount":109358998.365784,"eps":8.57785,"lyrEps":8.009174,"lyrPeRate":30.937023,"pbRate":-11.201759,"volumeRatio":0.958303,"committee":0.94012,"roa":0.479812,"roe":-0.444566,"changeRate5Min":0.001111,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.31,"divideRate":0.009323,"floatMarketCap":22920987516.44,"shortable":3,"shares":92700000,"floatShares":92505398,"preHourTrading":{"tag":"盘前","latestPrice":242.26,"preClose":240.97,"latestTime":"09:29 EST","volume":65,"amount":15699.70675,"timestamp":1770301799954,"change":1.289999999999992,"changeRate":0.0053533634892309915},"postHourTrading":{"tag":"盘后","latestPrice":240.97,"preClose":240.97,"latestTime":"18:51 EST","volume":52567,"amount":12667085.88,"timestamp":1770249079607,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":240.97000122070312,"preClose":240.97000122070312,"latestTime":"20260205 04:00 EST","volume":1,"amount":241,"timestamp":1770282001456,"change":0,"changeRate":0},"impliedVol":0.368,"impliedVolPercentile":0.9602},{"symbol":"MRK","nameCN":"默沙东","changeRate":0.027846,"change":3.295,"latestPrice":121.625,"close":121.625,"volume":11010874,"market":"US","high":122.43,"low":118.305,"preClose":118.33,"open":118.305,"turnoverRate":0.004436,"peRate":16.70673,"amplitude":0.03486,"marketValue":301875990941,"askSize":52,"bidSize":20,"askPrice":121.63,"bidPrice":121.56,"week52High":122.43,"week52Low":73.31,"changeRate5Day":0.122623,"changeRate20Day":0.119936,"changeRate60Day":0.409655,"changeRateWTD":0.102975,"changeRateMTD":0.102975,"changeRateQTD":0.155472,"changeRateYTD":0.155472,"amount":1337322529.592041,"eps":7.28,"lyrEps":7.28,"lyrPeRate":16.706731,"pbRate":5.822102,"volumeRatio":1.130798,"committee":-0.444444,"roa":0.137552,"roe":0.371656,"changeRate5Min":0.000782,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.2783,"divideRate":0.026954,"floatMarketCap":301875990941,"shortable":3,"shares":2482022536,"floatShares":2482022536,"preHourTrading":{"tag":"盘前","latestPrice":119.09,"preClose":118.33,"latestTime":"09:29 EST","volume":4621,"amount":545952.227005,"timestamp":1770301799865,"change":0.7600000000000051,"changeRate":0.006422716132848856},"postHourTrading":{"tag":"盘后","latestPrice":117.23,"preClose":118.33,"latestTime":"19:59 EST","volume":2104066,"amount":249713939.3981,"timestamp":1770253197259,"change":-1.0999999999999943,"changeRate":-0.009296036508070602},"overnightTrading":{"tag":"夜盘","latestPrice":117.44000244140625,"preClose":118.33000183105469,"latestTime":"20260205 04:00 EST","volume":4311,"amount":507625,"timestamp":1770282001986,"change":-0.8899993896484375,"changeRate":-0.007521333354825191},"impliedVol":0.3085,"impliedVolPercentile":0.3705},{"symbol":"BR","nameCN":"Broadridge金融解决方案","changeRate":0.027614,"change":5.25,"latestPrice":195.37,"close":195.37,"volume":615873,"market":"US","high":195.64,"low":190.43,"preClose":190.12,"open":191.175,"turnoverRate":0.005286,"peRate":21.611726,"amplitude":0.027404,"marketValue":22805063201.83,"askSize":20,"bidSize":10,"askPrice":195.53,"bidPrice":195.32,"week52High":271.91,"week52Low":183.3,"changeRate5Day":-0.003011,"changeRate20Day":-0.10981,"changeRate60Day":-0.118844,"changeRateWTD":-0.008828,"changeRateMTD":-0.008828,"changeRateQTD":-0.124569,"changeRateYTD":-0.124569,"amount":118737252.702255,"eps":9.04,"lyrEps":7.1,"lyrPeRate":27.516901,"pbRate":8.654345,"volumeRatio":0.691038,"committee":-0.333333,"roa":0.095189,"roe":0.382154,"changeRate5Min":0.002309,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.7073,"divideRate":0.018976,"floatMarketCap":22763000040.83,"shortable":3,"shares":116727559,"floatShares":116512259,"preHourTrading":{"tag":"盘前","latestPrice":192.34,"preClose":190.12,"latestTime":"09:29 EST","volume":210,"amount":40356.1998,"timestamp":1770301799088,"change":2.219999999999999,"changeRate":0.011676835682726693},"postHourTrading":{"tag":"盘后","latestPrice":190.12,"preClose":190.12,"latestTime":"19:48 EST","volume":68947,"amount":13108208.35,"timestamp":1770252481451,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":190.5,"preClose":190.1199951171875,"latestTime":"20260205 04:00 EST","volume":7,"amount":1333,"timestamp":1770282001929,"change":0.3800048828125,"changeRate":0.001998763373511923},"impliedVol":0.3025,"impliedVolPercentile":0.9243},{"symbol":"DVA","nameCN":"达维塔保健","changeRate":0.026749,"change":3.8,"latestPrice":145.86,"close":145.86,"volume":619425,"market":"US","high":146.745,"low":142.5101,"preClose":142.06,"open":143.9699,"turnoverRate":0.01754,"peRate":14.824007,"amplitude":0.029811,"marketValue":9998557140,"askSize":40,"bidSize":326,"askPrice":145.9,"bidPrice":145.74,"week52High":178.47,"week52Low":101,"changeRate5Day":0.360127,"changeRate20Day":0.313936,"changeRate60Day":0.179238,"changeRateWTD":0.334004,"changeRateMTD":0.334004,"changeRateQTD":0.283866,"changeRateYTD":0.283866,"amount":89643385.241318,"eps":9.839445,"lyrEps":9.839445,"lyrPeRate":14.824007,"pbRate":-15.356832,"volumeRatio":0.498746,"committee":0.781421,"roa":0.073191,"roe":0.648482,"changeRate5Min":-0.000137,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5150958384.000001,"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":0.3964,"impliedVolPercentile":0.5538},{"symbol":"TMF","nameCN":"3倍做多20年期以上国债ETF-Direxion","changeRate":0.025349,"change":0.925,"latestPrice":37.415,"close":37.415,"volume":5807463,"market":"US","high":37.53,"low":36.76,"preClose":36.49,"open":36.9816,"turnoverRate":0.063471,"peRate":0,"amplitude":0.021102,"marketValue":3423412112.19,"askSize":1195,"bidSize":674,"askPrice":37.42,"bidPrice":37.41,"week52High":48.9778,"week52Low":33.5099,"changeRate5Day":-0.002533,"changeRate20Day":-0.016171,"changeRate60Day":-0.08139,"changeRateWTD":0.013133,"changeRateMTD":0.013133,"changeRateQTD":0.002546,"changeRateYTD":0.002546,"amount":216445832.350651,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.552667,"committee":-0.295393,"roa":0,"roe":0,"changeRate5Min":-0.000401,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5153,"divideRate":0.0405,"floatMarketCap":3423412112.19,"shortable":3,"shares":91498386,"floatShares":91498386,"preHourTrading":{"tag":"盘前","latestPrice":36.98,"preClose":36.49,"latestTime":"09:29 EST","volume":532137,"amount":19568470.79169,"timestamp":1770301753152,"change":0.4899999999999949,"changeRate":0.013428336530556176},"postHourTrading":{"tag":"盘后","latestPrice":36.45,"preClose":36.49,"latestTime":"19:58 EST","volume":68951,"amount":2511645.1062,"timestamp":1770253133492,"change":-0.03999999999999915,"changeRate":-0.0010961907371882474},"overnightTrading":{"tag":"夜盘","latestPrice":36.63999938964844,"preClose":36.4900016784668,"latestTime":"20260205 04:00 EST","volume":98329,"amount":3598568,"timestamp":1770282001978,"change":0.14999771118164062,"changeRate":0.004110652350837137},"impliedVol":0.3362,"impliedVolPercentile":0.0916},{"symbol":"MDT","nameCN":"美敦力","changeRate":0.025137,"change":2.56,"latestPrice":104.4,"close":104.4,"volume":4045725,"market":"US","high":104.5,"low":101.98,"preClose":101.84,"open":101.98,"turnoverRate":0.003163,"peRate":28.292193,"amplitude":0.024745,"marketValue":133842283315.2,"askSize":210,"bidSize":20,"askPrice":104.41,"bidPrice":104.39,"week52High":106.33,"week52Low":79.55,"changeRate5Day":0.033663,"changeRate20Day":0.046407,"changeRate60Day":0.132321,"changeRateWTD":0.013986,"changeRateMTD":0.013986,"changeRateQTD":0.086821,"changeRateYTD":0.086821,"amount":420272278.603363,"eps":3.690064,"lyrEps":3.626322,"lyrPeRate":28.789501,"pbRate":2.751013,"volumeRatio":0.829342,"committee":-0.826087,"roa":0.046847,"roe":0.098224,"changeRate5Min":-0.00067,"earningDate":1771257600000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.82,"divideRate":0.027011,"floatMarketCap":133518738423.6,"shortable":3,"shares":1282014208,"floatShares":1278915119,"preHourTrading":{"tag":"盘前","latestPrice":102.47,"preClose":101.84,"latestTime":"09:29 EST","volume":2044,"amount":209131.381704,"timestamp":1770301798903,"change":0.6299999999999955,"changeRate":0.00618617439120184},"postHourTrading":{"tag":"盘后","latestPrice":102.5415,"preClose":101.84,"latestTime":"19:24 EST","volume":677237,"amount":68970053.5189,"timestamp":1770251045867,"change":0.7014999999999958,"changeRate":0.006888256087981106},"overnightTrading":{"tag":"夜盘","latestPrice":102.30000305175781,"preClose":101.83999633789062,"latestTime":"20260205 04:00 EST","volume":16,"amount":1646,"timestamp":1770282001915,"change":0.4600067138671875,"changeRate":0.004516955326087706},"impliedVol":0.2821,"impliedVolPercentile":0.8845},{"symbol":"VTR","nameCN":"芬塔公司","changeRate":0.025023,"change":1.945,"latestPrice":79.675,"close":79.675,"volume":885900,"market":"US","high":79.79,"low":77.485,"preClose":77.73,"open":77.87,"turnoverRate":0.001886,"peRate":151.03377,"amplitude":0.029654,"marketValue":37425962752.2,"askSize":41,"bidSize":3,"askPrice":79.7,"bidPrice":79.64,"week52High":81.89,"week52Low":58.72,"changeRate5Day":0.03649,"changeRate20Day":0.052649,"changeRate60Day":0.047391,"changeRateWTD":0.025814,"changeRateMTD":0.025814,"changeRateQTD":0.029659,"changeRateYTD":0.029659,"amount":69587495.015717,"eps":0.527531,"lyrEps":0.19,"lyrPeRate":419.342105,"pbRate":3.027519,"volumeRatio":0.740402,"committee":-0.863636,"roa":0.021365,"roe":0.021563,"changeRate5Min":0.000314,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.89,"divideRate":0.023721,"floatMarketCap":37425962752.2,"shortable":3,"shares":469732824,"floatShares":469732824,"preHourTrading":{"tag":"盘前","latestPrice":76.5,"preClose":77.73,"latestTime":"09:04 EST","volume":3,"amount":230.73,"timestamp":1770300271014,"change":-1.230000000000004,"changeRate":-0.015824006175221974},"postHourTrading":{"tag":"盘后","latestPrice":77.66,"preClose":77.73,"latestTime":"18:25 EST","volume":119059,"amount":9254392.293,"timestamp":1770247530830,"change":-0.07000000000000739,"changeRate":-0.0009005531969639443},"overnightTrading":{"tag":"夜盘","latestPrice":77.7300033569336,"preClose":77.7300033569336,"latestTime":"20260205 04:00 EST","volume":5,"amount":389,"timestamp":1770282000591,"change":0,"changeRate":0},"impliedVol":0.296,"impliedVolPercentile":0.8645},{"symbol":"CMS","nameCN":"CMS能源","changeRate":0.025004,"change":1.7903,"latestPrice":73.3903,"close":73.3903,"volume":2539497,"market":"US","high":74.1,"low":71.52,"preClose":71.6,"open":72.57,"turnoverRate":0.008409,"peRate":21.150534,"amplitude":0.036034,"marketValue":22334118849.2795,"askSize":323,"bidSize":25,"askPrice":73.42,"bidPrice":73.4,"week52High":76.448,"week52Low":66.38,"changeRate5Day":0.035124,"changeRate20Day":0.055065,"changeRate60Day":0.002189,"changeRateWTD":0.026581,"changeRateMTD":0.026581,"changeRateQTD":0.049482,"changeRateYTD":0.049482,"amount":186002946.012749,"eps":3.469903,"lyrEps":3.336693,"lyrPeRate":21.994921,"pbRate":2.584967,"volumeRatio":1.273807,"committee":-0.856322,"roa":0.032543,"roe":0.112328,"changeRate5Min":-0.000677,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.1425,"divideRate":0.029193,"floatMarketCap":22163870600,"shortable":3,"shares":304319765,"floatShares":302000000,"preHourTrading":{"tag":"盘前","latestPrice":71.6,"preClose":71.6,"latestTime":"08:02 EST","volume":25,"amount":1799.25,"timestamp":1770296540215,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":72.88,"preClose":71.6,"latestTime":"19:59 EST","volume":99509,"amount":7125061.21,"timestamp":1770253158691,"change":1.2800000000000011,"changeRate":0.017877094972067055},"overnightTrading":{"tag":"夜盘","latestPrice":70.33999633789062,"preClose":71.5999984741211,"latestTime":"20260205 04:00 EST","volume":8,"amount":563,"timestamp":1770282001811,"change":-1.2600021362304688,"changeRate":-0.017597795573778965},"impliedVol":0.2418,"impliedVolPercentile":0.8127},{"symbol":"TYL","nameCN":"泰勒科技","changeRate":0.024094,"change":8.27,"latestPrice":351.51,"close":351.51,"volume":400048,"market":"US","high":355.8,"low":338.7101,"preClose":343.24,"open":346.45,"turnoverRate":0.009297,"peRate":48.879946,"amplitude":0.04979,"marketValue":15124676669.28,"askSize":45,"bidSize":1,"askPrice":351.73,"bidPrice":351.3,"week52High":661.31,"week52Low":320.23,"changeRate5Day":-0.074974,"changeRate20Day":-0.215782,"changeRate60Day":-0.241504,"changeRateWTD":-0.04843,"changeRateMTD":-0.04843,"changeRateQTD":-0.225664,"changeRateYTD":-0.225664,"amount":139156406.237793,"eps":7.191293,"lyrEps":6.05,"lyrPeRate":58.100826,"pbRate":4.198072,"volumeRatio":0.799317,"committee":-0.956522,"roa":0.045842,"roe":0.091683,"changeRate5Min":-0.000909,"earningDate":1770739200000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":15124676669.279999,"shortable":3,"shares":43027728,"floatShares":43027728,"preHourTrading":{"tag":"盘前","latestPrice":340.33,"preClose":343.24,"latestTime":"09:01 EST","volume":2007,"amount":701563.84929,"timestamp":1770300097978,"change":-2.910000000000025,"changeRate":-0.008478032863302717},"postHourTrading":{"tag":"盘后","latestPrice":342.89,"preClose":343.24,"latestTime":"19:35 EST","volume":25066,"amount":8603540.3009,"timestamp":1770251708606,"change":-0.35000000000002274,"changeRate":-0.0010196946742804531},"overnightTrading":{"tag":"夜盘","latestPrice":343.239990234375,"preClose":343.239990234375,"latestTime":"20260205 04:00 EST","volume":0,"amount":0,"timestamp":1770282000000,"change":0,"changeRate":0},"impliedVol":0.5077,"impliedVolPercentile":0.992},{"symbol":"SE","nameCN":"Sea Ltd","changeRate":0.02381,"change":2.53,"latestPrice":108.79,"close":108.79,"volume":3479016,"market":"US","high":109.1831,"low":106,"preClose":106.26,"open":106.5,"turnoverRate":0.011167,"peRate":47.407801,"amplitude":0.029956,"marketValue":64405848619.86,"askSize":100,"bidSize":100,"askPrice":108.89,"bidPrice":108.75,"week52High":199.3,"week52Low":99.5,"changeRate5Day":-0.107547,"changeRate20Day":-0.218687,"changeRate60Day":-0.274443,"changeRateWTD":-0.0661,"changeRateMTD":-0.0661,"changeRateQTD":-0.147213,"changeRateYTD":-0.147213,"amount":374734657.54834,"eps":2.29477,"lyrEps":0.739999,"lyrPeRate":147.013712,"pbRate":6.316952,"volumeRatio":0.89565,"committee":0,"roa":0.044532,"roe":0.156838,"changeRate5Min":0.00092,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":33892927242.9,"shortable":3,"shares":592019934,"floatShares":311544510,"preHourTrading":{"tag":"盘前","latestPrice":105.6,"preClose":106.26,"latestTime":"09:29 EST","volume":16818,"amount":1774628.88507,"timestamp":1770301794076,"change":-0.6600000000000108,"changeRate":-0.0062111801242237035},"postHourTrading":{"tag":"盘后","latestPrice":107,"preClose":106.26,"latestTime":"19:59 EST","volume":521284,"amount":55392824.4684,"timestamp":1770253189257,"change":0.7399999999999949,"changeRate":0.006964050442311263},"overnightTrading":{"tag":"夜盘","latestPrice":106.68000030517578,"preClose":106.26000213623047,"latestTime":"20260205 04:00 EST","volume":2874,"amount":305031,"timestamp":1770282001987,"change":0.4199981689453125,"changeRate":0.003952551858665074},"impliedVol":0.7083,"impliedVolPercentile":0.9602},{"symbol":"TSM","nameCN":"台积电","changeRate":0.023777,"change":7.745,"latestPrice":333.485,"close":333.485,"volume":9538345,"market":"US","high":334.205,"low":319.65,"preClose":325.74,"open":322.31,"turnoverRate":0.002042,"peRate":31.614716,"amplitude":0.044683,"marketValue":1729627622655,"askSize":80,"bidSize":44,"askPrice":333.61,"bidPrice":333.35,"week52High":351.33,"week52Low":134.25,"changeRate5Day":-0.017862,"changeRate20Day":0.046457,"changeRate60Day":0.163997,"changeRateWTD":0.008849,"changeRateMTD":0.008849,"changeRateQTD":0.097387,"changeRateYTD":0.097387,"amount":3138295396.882629,"eps":10.54841,"lyrEps":10.54841,"lyrPeRate":31.614717,"pbRate":0.319143,"volumeRatio":1.395725,"committee":0.54386,"roa":0.16548,"roe":0.352235,"changeRate5Min":-0.000045,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.0294,"divideRate":0.009084,"floatMarketCap":1557802640510.6802,"shortable":3,"shares":5186523000,"floatShares":4671282488,"preHourTrading":{"tag":"盘前","latestPrice":323,"preClose":325.74,"latestTime":"09:29 EST","volume":129724,"amount":42083395.72108,"timestamp":1770301799644,"change":-2.740000000000009,"changeRate":-0.008411616626757564},"postHourTrading":{"tag":"盘后","latestPrice":328.99,"preClose":325.74,"latestTime":"19:59 EST","volume":380430,"amount":125280939.9582,"timestamp":1770253198265,"change":3.25,"changeRate":0.009977282495241603},"overnightTrading":{"tag":"夜盘","latestPrice":328.5,"preClose":325.739990234375,"latestTime":"20260205 04:00 EST","volume":66108,"amount":21744468,"timestamp":1770282001986,"change":2.760009765625,"changeRate":0.008473045522102245},"impliedVol":0.4693,"impliedVolPercentile":0.8327},{"symbol":"HSIC","nameCN":"汉瑞祥","changeRate":0.022987,"change":1.73,"latestPrice":76.99,"close":76.99,"volume":490857,"market":"US","high":77.89,"low":74.735,"preClose":75.26,"open":75.49,"turnoverRate":0.004815,"peRate":24.296632,"amplitude":0.041921,"marketValue":9063632890.93,"askSize":2,"bidSize":45,"askPrice":76.96,"bidPrice":76.88,"week52High":82.49,"week52Low":60.56,"changeRate5Day":0.035647,"changeRate20Day":-0.014717,"changeRate60Day":0.070793,"changeRateWTD":0.020005,"changeRateMTD":0.020005,"changeRateQTD":0.018656,"changeRateYTD":0.018656,"amount":37817016.84771,"eps":3.168752,"lyrEps":3.049999,"lyrPeRate":25.242631,"pbRate":2.696707,"volumeRatio":0.931405,"committee":0.914894,"roa":0.042334,"roe":0.083476,"changeRate5Min":-0.000552,"earningDate":1771862400000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7848832856.66,"shortable":3,"shares":117724807,"floatShares":101946134,"preHourTrading":{"tag":"盘前","latestPrice":75.52,"preClose":75.26,"latestTime":"09:29 EST","volume":166,"amount":12568.109,"timestamp":1770301799961,"change":0.2599999999999909,"changeRate":0.0034546904065903654},"postHourTrading":{"tag":"盘后","latestPrice":74.9667,"preClose":75.26,"latestTime":"17:36 EST","volume":32539,"amount":2448592.85,"timestamp":1770244562964,"change":-0.2933000000000021,"changeRate":-0.003897156524049988},"overnightTrading":{"tag":"夜盘","latestPrice":75.26000213623047,"preClose":75.26000213623047,"latestTime":"20260205 04:00 EST","volume":0,"amount":0,"timestamp":1770282000000,"change":0,"changeRate":0},"impliedVol":0.2921,"impliedVolPercentile":0.255},{"symbol":"BALL","nameCN":"鲍尔包装","changeRate":0.022373,"change":1.45,"latestPrice":66.26,"close":66.26,"volume":1399587,"market":"US","high":66.5,"low":64.58,"preClose":64.81,"open":64.955,"turnoverRate":0.005223,"peRate":20.078788,"amplitude":0.029625,"marketValue":17756832667.12,"askSize":2,"bidSize":22,"askPrice":66.28,"bidPrice":66.18,"week52High":66.5,"week52Low":43.51,"changeRate5Day":0.171292,"changeRate20Day":0.237811,"changeRate60Day":0.352797,"changeRateWTD":0.165113,"changeRateMTD":0.165113,"changeRateQTD":0.250897,"changeRateYTD":0.250897,"amount":92334888.485024,"eps":3.3,"lyrEps":3.3,"lyrPeRate":20.078788,"pbRate":3.275564,"volumeRatio":0.778205,"committee":0.833333,"roa":0.046767,"roe":0.161219,"changeRate5Min":-0.001131,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8,"divideRate":0.012074,"floatMarketCap":17756832667.120003,"shortable":3,"shares":267987212,"floatShares":267987212,"preHourTrading":{"tag":"盘前","latestPrice":64.02,"preClose":64.81,"latestTime":"09:05 EST","volume":317,"amount":20384.51065,"timestamp":1770300308810,"change":-0.7900000000000063,"changeRate":-0.01218947693257223},"postHourTrading":{"tag":"盘后","latestPrice":64.8,"preClose":64.81,"latestTime":"19:39 EST","volume":269285,"amount":17451506.8388,"timestamp":1770251983614,"change":-0.010000000000005116,"changeRate":-0.0001542971763617515},"overnightTrading":{"tag":"夜盘","latestPrice":65.27999877929688,"preClose":64.80999755859375,"latestTime":"20260205 04:00 EST","volume":34,"amount":2196,"timestamp":1770282001256,"change":0.470001220703125,"changeRate":0.007251986397286992},"impliedVol":0.273,"impliedVolPercentile":0.2709},{"symbol":"VIPS","nameCN":"唯品会","changeRate":0.022076,"change":0.37,"latestPrice":17.13,"close":17.13,"volume":1208083,"market":"US","high":17.35,"low":16.725,"preClose":16.76,"open":16.725,"turnoverRate":0.003994,"peRate":8.650737,"amplitude":0.037291,"marketValue":8445090000,"askSize":514,"bidSize":200,"askPrice":17.14,"bidPrice":17.13,"week52High":21.08,"week52Low":12.1424,"changeRate5Day":-0.021143,"changeRate20Day":-0.039798,"changeRate60Day":-0.081994,"changeRateWTD":0.001169,"changeRateMTD":0.001169,"changeRateQTD":-0.031656,"changeRateYTD":-0.031656,"amount":20682536.357639,"eps":1.980178,"lyrEps":1.96627,"lyrPeRate":8.711927,"pbRate":0.20897,"volumeRatio":1.426528,"committee":-0.439776,"roa":0.066863,"roe":0.174722,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.4864,"divideRate":0.028395,"floatMarketCap":5181325934.58,"shortable":3,"shares":493000000,"floatShares":302470866,"preHourTrading":{"tag":"盘前","latestPrice":16.75,"preClose":16.76,"latestTime":"09:29 EST","volume":517,"amount":8664.829525,"timestamp":1770301797099,"change":-0.010000000000001563,"changeRate":-0.0005966587112172769},"postHourTrading":{"tag":"盘后","latestPrice":16.76,"preClose":16.76,"latestTime":"19:54 EST","volume":12452,"amount":208695.52,"timestamp":1770252893690,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":16.760000228881836,"preClose":16.760000228881836,"latestTime":"20260205 04:00 EST","volume":0,"amount":0,"timestamp":1770282000000,"change":0,"changeRate":0},"impliedVol":0.4193,"impliedVolPercentile":0.4821},{"symbol":"AWK","nameCN":"美国水务","changeRate":0.022043,"change":2.74,"latestPrice":127.04,"close":127.04,"volume":616686,"market":"US","high":127.49,"low":124.57,"preClose":124.3,"open":124.98,"turnoverRate":0.003173,"peRate":22.326889,"amplitude":0.023492,"marketValue":24788497697.6,"askSize":50,"bidSize":66,"askPrice":127.11,"bidPrice":126.98,"week52High":155.5,"week52Low":121.395,"changeRate5Day":-0.015194,"changeRate20Day":-0.001807,"changeRate60Day":-0.029043,"changeRateWTD":-0.016185,"changeRateMTD":-0.016185,"changeRateQTD":-0.026513,"changeRateYTD":-0.026513,"amount":77958441.238586,"eps":5.69,"lyrEps":5.389743,"lyrPeRate":23.570697,"pbRate":2.272715,"volumeRatio":0.702633,"committee":0.047619,"roa":0.035524,"roe":0.104565,"changeRate5Min":0.001453,"earningDate":1771344000000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.1857,"divideRate":0.025076,"floatMarketCap":24691284529.920002,"shortable":3,"shares":195123565,"floatShares":194358348,"preHourTrading":{"tag":"盘前","latestPrice":125,"preClose":124.3,"latestTime":"09:25 EST","volume":880,"amount":110243.43792,"timestamp":1770301543947,"change":0.7000000000000028,"changeRate":0.005631536604987955},"postHourTrading":{"tag":"盘后","latestPrice":124.3,"preClose":124.3,"latestTime":"19:59 EST","volume":83879,"amount":10426264.42,"timestamp":1770253193640,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":124.69000244140625,"preClose":124.30000305175781,"latestTime":"20260205 04:00 EST","volume":6,"amount":748,"timestamp":1770282001958,"change":0.3899993896484375,"changeRate":0.0031375654068652274},"impliedVol":0.2806,"impliedVolPercentile":0.8884}]}}}