美股详情

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

ETF&股票定投概念

1,838.17

-12.8230-0.69%

涨家数：370

跌家数：644

平家数：18

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：5,320.33亿

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

辛辛那提金融 US CINF	172.66	+2.20%	+3.71	23.88万	4,089.22万	269.38亿
Okta Inc. US OKTA	85.245	+2.19%	+1.83	109.28万	9,158.24万	151.08亿
Qorvo, Inc. US QRVO	82.7	+2.16%	+1.75	89.00万	7,257.33万	76.41亿
先科电子 US SMTC	83.65	+2.16%	+1.77	94.21万	7,639.62万	77.41亿
康宁 US GLW	112.055	+2.16%	+2.37	508.48万	5.65亿	905.40亿
多邻国 US DUOL	119.39	+2.13%	+2.49	184.23万	2.23亿	55.19亿
百特国际 US BAX	21.475	+2.12%	+0.4450	488.83万	1.04亿	110.39亿
三倍做多半导体ETF-Direxion Daily US SOXL	54.31	+2.11%	+1.12	7,301.87万	38.43亿	106.42亿
奈飞 US NFLX	81.783	+2.02%	+1.62	3,310.39万	27.14亿	3,465.41亿
吉利德科学 US GILD	149.1651	+2.01%	+2.94	343.55万	5.13亿	1,850.66亿
拉姆研究 US LRCX	213.885	+1.96%	+4.11	534.08万	11.24亿	2,670.93亿
艾奇资本 US ACGL	102.08	+1.95%	+1.95	68.36万	6,945.98万	370.17亿
美国前进保险公司 US PGR	209.535	+1.94%	+4.00	132.93万	2.78亿	1,228.29亿
旅行者财产险集团 US TRV	300.95	+1.94%	+5.73	71.08万	2.13亿	654.57亿
GitLab, Inc. US GTLB	33.17	+1.94%	+0.6300	224.34万	7,230.41万	55.86亿
华住 US HTHT	48.97	+1.94%	+0.9300	66.02万	3,226.33万	150.67亿
施贵宝 US BMY	58.73	+1.93%	+1.11	1,154.96万	6.82亿	1,195.60亿
瑞思迈 US RMD	268.07	+1.92%	+5.04	82.13万	2.18亿	391.29亿
环汇有限公司 US GPN	72.145	+1.90%	+1.35	120.84万	8,644.38万	202.01亿
因塞特医疗 US INCY	104.535	+1.89%	+1.94	87.17万	9,136.56万	205.23亿

1 2 3 4 5 6 ...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=4"},"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":1838.1692,"timestamp":1770313341217,"preClose":1850.9922,"halted":0,"volume":4342230137,"delay":0,"changeRate":-0.006928,"floatShares":0,"shares":0,"eps":0,"marketStatus":"交易中","change":-12.822998,"latestTime":"02-05 12:42:21 EST","open":1850.9993,"high":1850.9993,"low":1820.3751,"amount":532032776230.1527,"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":0.007493,"increases":367,"decrements":645,"flats":10,"marketCap":86141650150967.5,"floatMarketCap":80469817074199.5},"@#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":1838.1692,"volume":4342230137,"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":1770313341217,"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":644,"flat":18},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:3,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"CINF","nameCN":"辛辛那提金融","changeRate":0.021959,"change":3.71,"latestPrice":172.66,"close":172.66,"volume":238848,"market":"US","high":172.73,"low":169.49,"preClose":168.95,"open":169.54,"turnoverRate":0.001557,"peRate":12.845582,"amplitude":0.019177,"marketValue":26938156454.58,"askSize":100,"bidSize":133,"askPrice":172.68,"bidPrice":172.5,"week52High":172.73,"week52Low":123.015,"changeRate5Day":0.091472,"changeRate20Day":0.059004,"changeRate60Day":0.048712,"changeRateWTD":0.073156,"changeRateMTD":0.073156,"changeRateQTD":0.057188,"changeRateYTD":0.057188,"amount":40892150.859375,"eps":13.441197,"lyrEps":14.53,"lyrPeRate":11.883001,"pbRate":1.74855,"volumeRatio":0.537417,"committee":0.141631,"roa":0.043054,"roe":0.145292,"changeRate5Min":0.000029,"earningDate":1770566400000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.42,"divideRate":0.019808,"floatMarketCap":26483214275.26,"shortable":3,"shares":156018513,"floatShares":153383611,"postHourTrading":{"tag":"盘后","latestPrice":168.95,"preClose":168.95,"latestTime":"17:36 EST","volume":45743,"amount":7728278.22,"timestamp":1770244565115,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":168.9499969482422,"preClose":168.9499969482422,"latestTime":"20260205 04:00 EST","volume":0,"amount":0,"timestamp":1770282000000,"change":0,"changeRate":0},"impliedVol":0.2795,"impliedVolPercentile":0.6454},{"symbol":"OKTA","nameCN":"Okta Inc.","changeRate":0.021877,"change":1.825,"latestPrice":85.245,"close":85.245,"volume":1092768,"market":"US","high":85.3,"low":82.82,"preClose":83.42,"open":83.42,"turnoverRate":0.006578,"peRate":79.288676,"amplitude":0.029729,"marketValue":15107990189.145,"askSize":16,"bidSize":140,"askPrice":85.27,"bidPrice":85.14,"week52High":127.567,"week52Low":75.05,"changeRate5Day":-0.005193,"changeRate20Day":-0.091592,"changeRate60Day":0.000411,"changeRateWTD":0.009055,"changeRateMTD":0.009055,"changeRateQTD":-0.014167,"changeRateYTD":-0.014167,"amount":91582415.613281,"eps":1.075122,"lyrEps":0.057114,"lyrPeRate":1492.541233,"pbRate":2.191787,"volumeRatio":0.683931,"committee":0.794872,"roa":0.008361,"roe":0.029639,"changeRate5Min":0.002882,"earningDate":1772553600000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":14161047811.545,"shortable":3,"shares":177230221,"floatShares":166121741,"preHourTrading":{"tag":"盘前","latestPrice":83.45,"preClose":83.42,"latestTime":"09:28 EST","volume":9965,"amount":826160.631775,"timestamp":1770301691405,"change":0.030000000000001137,"changeRate":0.0003596259889714833},"postHourTrading":{"tag":"盘后","latestPrice":83.71,"preClose":83.42,"latestTime":"19:56 EST","volume":39977,"amount":3335119.78,"timestamp":1770252995666,"change":0.28999999999999204,"changeRate":0.0034763845600574448},"overnightTrading":{"tag":"夜盘","latestPrice":82.88999938964844,"preClose":83.41999816894531,"latestTime":"20260205 04:00 EST","volume":140,"amount":11668,"timestamp":1770282001843,"change":-0.529998779296875,"changeRate":-0.006353377978065902},"impliedVol":0.6119,"impliedVolPercentile":0.8048},{"symbol":"QRVO","nameCN":"Qorvo, Inc.","changeRate":0.021618,"change":1.75,"latestPrice":82.7,"close":82.7,"volume":889961,"market":"US","high":82.76,"low":79.8,"preClose":80.95,"open":79.93,"turnoverRate":0.010565,"peRate":22.788057,"amplitude":0.036566,"marketValue":7641225366.7,"askSize":221,"bidSize":131,"askPrice":82.73,"bidPrice":82.61,"week52High":106.3,"week52Low":49.46,"changeRate5Day":0.058763,"changeRate20Day":0.014848,"changeRate60Day":-0.037253,"changeRateWTD":0.058763,"changeRateMTD":0.058763,"changeRateQTD":-0.021418,"changeRateYTD":-0.021418,"amount":72573348.305695,"eps":3.629094,"lyrEps":0.58,"lyrPeRate":142.586207,"pbRate":2.066141,"volumeRatio":0.937293,"committee":-0.255682,"roa":0.051444,"roe":0.096238,"changeRate5Min":0.00115,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6966297517.400001,"shortable":3,"shares":92396921,"floatShares":84235762,"preHourTrading":{"tag":"盘前","latestPrice":79.64,"preClose":80.95,"latestTime":"09:29 EST","volume":1150,"amount":92807.806,"timestamp":1770301799999,"change":-1.3100000000000023,"changeRate":-0.016182828906732578},"postHourTrading":{"tag":"盘后","latestPrice":80.96,"preClose":80.95,"latestTime":"19:54 EST","volume":377239,"amount":30537574.612,"timestamp":1770252890338,"change":0.009999999999990905,"changeRate":0.0001235330450894491},"overnightTrading":{"tag":"夜盘","latestPrice":80.94999694824219,"preClose":80.94999694824219,"latestTime":"20260205 04:00 EST","volume":26,"amount":2103,"timestamp":1770282001498,"change":0,"changeRate":0},"impliedVol":0.3827,"impliedVolPercentile":0.3147},{"symbol":"SMTC","nameCN":"先科电子","changeRate":0.021617,"change":1.77,"latestPrice":83.65,"close":83.65,"volume":942142,"market":"US","high":84.98,"low":76.01,"preClose":81.88,"open":79.03,"turnoverRate":0.01101,"peRate":270.711987,"amplitude":0.109551,"marketValue":7740975768.05,"askSize":100,"bidSize":402,"askPrice":83.76,"bidPrice":83.6,"week52High":90.085,"week52Low":24.05,"changeRate5Day":0.020371,"changeRate20Day":0.098923,"changeRate60Day":0.163745,"changeRateWTD":0.048903,"changeRateMTD":0.048903,"changeRateQTD":0.135161,"changeRateYTD":0.135161,"amount":76396192.44165,"eps":0.309,"lyrEps":-2.260927,"lyrPeRate":0,"pbRate":13.684953,"volumeRatio":0.897445,"committee":0.601594,"roa":0.056302,"roe":0.134107,"changeRate5Min":0.001077,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7158145815.1,"shortable":3,"shares":92540057,"floatShares":85572574,"preHourTrading":{"tag":"盘前","latestPrice":78.63,"preClose":81.88,"latestTime":"09:29 EST","volume":720,"amount":56967.5556,"timestamp":1770301799919,"change":-3.25,"changeRate":-0.03969223253541768},"postHourTrading":{"tag":"盘后","latestPrice":83.44,"preClose":81.88,"latestTime":"19:40 EST","volume":355894,"amount":29147975.749,"timestamp":1770252043631,"change":1.5600000000000023,"changeRate":0.019052271617000516},"overnightTrading":{"tag":"夜盘","latestPrice":82.44000244140625,"preClose":81.87999725341797,"latestTime":"20260205 04:00 EST","volume":3,"amount":247,"timestamp":1770282001777,"change":0.5600051879882812,"changeRate":0.006839340581009907},"impliedVol":0.8333,"impliedVolPercentile":0.7769},{"symbol":"GLW","nameCN":"康宁","changeRate":0.021561,"change":2.365,"latestPrice":112.055,"close":112.055,"volume":5084830,"market":"US","high":113.44,"low":105.65,"preClose":109.69,"open":107.5,"turnoverRate":0.006469,"peRate":61.232239,"amplitude":0.071018,"marketValue":90540440000,"askSize":323,"bidSize":276,"askPrice":112.1,"bidPrice":112.01,"week52High":117.3,"week52Low":37.31,"changeRate5Day":0.087913,"changeRate20Day":0.273497,"changeRate60Day":0.310891,"changeRateWTD":0.085278,"changeRateMTD":0.085278,"changeRateQTD":0.279751,"changeRateYTD":0.279751,"amount":564679503.648605,"eps":1.83,"lyrEps":1.83,"lyrPeRate":61.23224,"pbRate":7.66837,"volumeRatio":0.841501,"committee":-0.078464,"roa":0.048883,"roe":0.149035,"changeRate5Min":-0.000491,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.12,"divideRate":0.009995,"floatMarketCap":88075230000,"shortable":3,"shares":808000000,"floatShares":786000000,"preHourTrading":{"tag":"盘前","latestPrice":106.9354,"preClose":109.69,"latestTime":"09:29 EST","volume":60176,"amount":6460273.31056,"timestamp":1770301784270,"change":-2.7545999999999964,"changeRate":-0.025112590026438113},"postHourTrading":{"tag":"盘后","latestPrice":111.83,"preClose":109.69,"latestTime":"19:59 EST","volume":251119,"amount":27682570.5116,"timestamp":1770253197865,"change":2.1400000000000006,"changeRate":0.019509526848390926},"overnightTrading":{"tag":"夜盘","latestPrice":109.81999969482422,"preClose":109.69000244140625,"latestTime":"20260205 04:00 EST","volume":16172,"amount":1780134,"timestamp":1770282001972,"change":0.12999725341796875,"changeRate":0.0011851331071617958},"impliedVol":0.5878,"impliedVolPercentile":0.9681},{"symbol":"DUOL","nameCN":"多邻国","changeRate":0.0213,"change":2.49,"latestPrice":119.39,"close":119.39,"volume":1842301,"market":"US","high":125,"low":116.51,"preClose":116.9,"open":117.948,"turnoverRate":0.046824,"peRate":14.857184,"amplitude":0.072626,"marketValue":5519084152.23,"askSize":169,"bidSize":5,"askPrice":119.69,"bidPrice":119.47,"week52High":544.93,"week52Low":112.41,"changeRate5Day":-0.143974,"changeRate20Day":-0.322802,"changeRate60Day":-0.40664,"changeRateWTD":-0.109429,"changeRateMTD":-0.109429,"changeRateQTD":-0.319715,"changeRateYTD":-0.319715,"amount":222504482.367416,"eps":8.035843,"lyrEps":1.88,"lyrPeRate":63.505319,"pbRate":4.220971,"volumeRatio":1.080383,"committee":-0.942529,"roa":0.044938,"roe":0.362459,"changeRate5Min":-0.001714,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4697389998.8,"shortable":3,"shares":46227357,"floatShares":39344920,"preHourTrading":{"tag":"盘前","latestPrice":118.96,"preClose":116.9,"latestTime":"09:29 EST","volume":11733,"amount":1372927.678998,"timestamp":1770301752876,"change":2.059999999999988,"changeRate":0.017621899059024705},"postHourTrading":{"tag":"盘后","latestPrice":117.8,"preClose":116.9,"latestTime":"19:59 EST","volume":57643,"amount":6747246.8392,"timestamp":1770253185377,"change":0.8999999999999915,"changeRate":0.0076988879384088235},"overnightTrading":{"tag":"夜盘","latestPrice":117.05999755859375,"preClose":116.9000015258789,"latestTime":"20260205 04:00 EST","volume":5194,"amount":613872,"timestamp":1770282001984,"change":0.15999603271484375,"changeRate":0.001368657233759098},"impliedVol":1.0019,"impliedVolPercentile":0.9801},{"symbol":"BAX","nameCN":"百特国际","changeRate":0.02116,"change":0.445,"latestPrice":21.475,"close":21.475,"volume":4888320,"market":"US","high":21.475,"low":21.04,"preClose":21.03,"open":21.045,"turnoverRate":0.009556,"peRate":0,"amplitude":0.020685,"marketValue":11039348412.375,"askSize":1512,"bidSize":290,"askPrice":21.48,"bidPrice":21.46,"week52High":37.74,"week52Low":17.4,"changeRate5Day":0.088444,"changeRate20Day":0.052696,"changeRate60Day":0.193056,"changeRateWTD":0.070005,"changeRateMTD":0.070005,"changeRateQTD":0.123757,"changeRateYTD":0.123757,"amount":104100886.538086,"eps":-0.664717,"lyrEps":-1.272549,"lyrPeRate":0,"pbRate":1.524561,"volumeRatio":1.266174,"committee":-0.678135,"roa":0.028485,"roe":-0.046582,"changeRate5Min":0.001632,"earningDate":1770825600000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.68,"divideRate":0.031665,"floatMarketCap":10984868635.2,"shortable":3,"shares":514055805,"floatShares":511518912,"preHourTrading":{"tag":"盘前","latestPrice":21.05,"preClose":21.03,"latestTime":"09:29 EST","volume":29455,"amount":614264.673065,"timestamp":1770301799089,"change":0.019999999999999574,"changeRate":0.0009510223490251817},"postHourTrading":{"tag":"盘后","latestPrice":20.89,"preClose":21.03,"latestTime":"19:45 EST","volume":383296,"amount":8060687.4571,"timestamp":1770252349669,"change":-0.14000000000000057,"changeRate":-0.006657156443176442},"overnightTrading":{"tag":"夜盘","latestPrice":20.940000534057617,"preClose":21.030000686645508,"latestTime":"20260205 04:00 EST","volume":167,"amount":3517,"timestamp":1770282001988,"change":-0.09000015258789062,"changeRate":-0.004279607686605669},"impliedVol":0.6093,"impliedVolPercentile":0.9801},{"symbol":"SOXL","nameCN":"三倍做多半导体ETF-Direxion Daily","changeRate":0.021057,"change":1.12,"latestPrice":54.31,"close":54.31,"volume":73018737,"market":"US","high":55.4899,"low":50.01,"preClose":53.19,"open":51.305,"turnoverRate":0.37264,"peRate":0,"amplitude":0.103025,"marketValue":10642047758.6,"askSize":130,"bidSize":200,"askPrice":54.31,"bidPrice":54.3,"week52High":71.98,"week52Low":7.225,"changeRate5Day":-0.229317,"changeRate20Day":0.038631,"changeRate60Day":0.30115,"changeRateWTD":-0.121055,"changeRateMTD":-0.121055,"changeRateQTD":0.292172,"changeRateYTD":0.292172,"amount":3842640838.873272,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.572999,"committee":-0.459459,"roa":0,"roe":0,"changeRate5Min":0.00203,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.1408,"divideRate":0.002593,"floatMarketCap":10642047758.6,"shortable":3,"shares":195950060,"floatShares":195950060,"preHourTrading":{"tag":"盘前","latestPrice":51.27,"preClose":53.19,"latestTime":"09:29 EST","volume":2511947,"amount":131559870.675755,"timestamp":1770301799999,"change":-1.9199999999999946,"changeRate":-0.036097010716299956},"postHourTrading":{"tag":"盘后","latestPrice":55.6785,"preClose":53.19,"latestTime":"19:59 EST","volume":5194927,"amount":285578869.722899,"timestamp":1770253198862,"change":2.488500000000002,"changeRate":0.04678510998307957},"overnightTrading":{"tag":"夜盘","latestPrice":54.81999969482422,"preClose":53.189998626708984,"latestTime":"20260205 04:00 EST","volume":2954648,"amount":161656880,"timestamp":1770282001994,"change":1.6300010681152344,"changeRate":0.030644878928361933},"impliedVol":1.335,"impliedVolPercentile":0.9004},{"symbol":"NFLX","nameCN":"奈飞","changeRate":0.020247,"change":1.623,"latestPrice":81.783,"close":81.783,"volume":33103920,"market":"US","high":83.295,"low":80.64,"preClose":80.16,"open":81.455,"turnoverRate":0.007845,"peRate":34.180113,"amplitude":0.033121,"marketValue":346541014715.22,"askSize":156,"bidSize":170,"askPrice":81.79,"bidPrice":81.78,"week52High":134.115,"week52Low":79.225,"changeRate5Day":-0.016558,"changeRate20Day":-0.098611,"changeRate60Day":-0.258984,"changeRateWTD":-0.020446,"changeRateMTD":-0.020446,"changeRateQTD":-0.127741,"changeRateYTD":-0.127741,"amount":2714032225.728149,"eps":2.392707,"lyrEps":2.028229,"lyrPeRate":40.32237,"pbRate":13.020277,"volumeRatio":1.46549,"committee":0.042945,"roa":0.152509,"roe":0.427624,"changeRate5Min":0.000955,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":345115611447.75,"shortable":3,"shares":4237323340,"floatShares":4219894250,"preHourTrading":{"tag":"盘前","latestPrice":81.4,"preClose":80.16,"latestTime":"09:29 EST","volume":446342,"amount":36275240.9266,"timestamp":1770301799999,"change":1.240000000000009,"changeRate":0.015469061876247619},"postHourTrading":{"tag":"盘后","latestPrice":81.0994,"preClose":80.16,"latestTime":"19:59 EST","volume":3087676,"amount":247597373.590301,"timestamp":1770253198991,"change":0.9394000000000062,"changeRate":0.011719061876247583},"overnightTrading":{"tag":"夜盘","latestPrice":80.63999938964844,"preClose":80.16000366210938,"latestTime":"20260205 04:00 EST","volume":106466,"amount":8611038,"timestamp":1770282001996,"change":0.4799957275390625,"changeRate":0.0059879703793720065},"impliedVol":0.3758,"impliedVolPercentile":0.5896},{"symbol":"GILD","nameCN":"吉利德科学","changeRate":0.020072,"change":2.9351,"latestPrice":149.1651,"close":149.1651,"volume":3435499,"market":"US","high":150.5,"low":145.87,"preClose":146.23,"open":146.5,"turnoverRate":0.002775,"peRate":23.224162,"amplitude":0.031662,"marketValue":185066100032.7573,"askSize":37,"bidSize":110,"askPrice":149.19,"bidPrice":149.13,"week52High":150.5,"week52Low":93.37,"changeRate5Day":0.068901,"changeRate20Day":0.199559,"changeRate60Day":0.255176,"changeRateWTD":0.050828,"changeRateMTD":0.050828,"changeRateQTD":0.215293,"changeRateYTD":0.215293,"amount":512519248.399658,"eps":6.422841,"lyrEps":0.38,"lyrPeRate":392.539737,"pbRate":8.591741,"volumeRatio":0.918595,"committee":0.496599,"roa":0.125709,"roe":0.407056,"changeRate5Min":-0.001104,"earningDate":1770652800000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.14,"divideRate":0.021051,"floatMarketCap":184690689811.488,"shortable":3,"shares":1240679623,"floatShares":1238162880,"preHourTrading":{"tag":"盘前","latestPrice":146.8,"preClose":146.23,"latestTime":"09:29 EST","volume":6989,"amount":1026377.77213,"timestamp":1770301796043,"change":0.5700000000000216,"changeRate":0.0038979689530193643},"postHourTrading":{"tag":"盘后","latestPrice":146.03,"preClose":146.23,"latestTime":"19:55 EST","volume":572539,"amount":83718519.6108,"timestamp":1770252909681,"change":-0.19999999999998863,"changeRate":-0.0013677084045680683},"overnightTrading":{"tag":"夜盘","latestPrice":145.75999450683594,"preClose":146.22999572753906,"latestTime":"20260205 04:00 EST","volume":372,"amount":54306,"timestamp":1770282001951,"change":-0.470001220703125,"changeRate":-0.0032141231924730958},"impliedVol":0.3894,"impliedVolPercentile":0.8127},{"symbol":"LRCX","nameCN":"拉姆研究","changeRate":0.019568,"change":4.105,"latestPrice":213.885,"close":213.885,"volume":5340839,"market":"US","high":215.7999,"low":204.57,"preClose":209.78,"open":208.13,"turnoverRate":0.004277,"peRate":43.89488,"amplitude":0.053532,"marketValue":267093385335,"askSize":232,"bidSize":1,"askPrice":213.92,"bidPrice":213.77,"week52High":251.87,"week52Low":56.32,"changeRate5Day":-0.138151,"changeRate20Day":0.053206,"changeRate60Day":0.342234,"changeRateWTD":-0.083847,"changeRateMTD":-0.083847,"changeRateQTD":0.249474,"changeRateYTD":0.249474,"amount":1123630264.813767,"eps":4.872664,"lyrEps":4.166248,"lyrPeRate":51.337558,"pbRate":26.326483,"volumeRatio":0.661603,"committee":-0.991342,"roa":0.210465,"roe":0.655649,"changeRate5Min":0.00014,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.98,"divideRate":0.004582,"floatMarketCap":267093385335,"shortable":3,"shares":1248771000,"floatShares":1248771000,"preHourTrading":{"tag":"盘前","latestPrice":207,"preClose":209.78,"latestTime":"09:29 EST","volume":34234,"amount":7245551.81222,"timestamp":1770301799433,"change":-2.780000000000001,"changeRate":-0.013251978262942134},"postHourTrading":{"tag":"盘后","latestPrice":214.72,"preClose":209.78,"latestTime":"19:59 EST","volume":720374,"amount":151388384.602599,"timestamp":1770253190639,"change":4.939999999999998,"changeRate":0.02354847935932881},"overnightTrading":{"tag":"夜盘","latestPrice":216.60000610351562,"preClose":209.77999877929688,"latestTime":"20260205 04:00 EST","volume":27397,"amount":5895430,"timestamp":1770282001995,"change":6.82000732421875,"changeRate":0.03251028393509465},"impliedVol":0.6797,"impliedVolPercentile":0.9641},{"symbol":"ACGL","nameCN":"艾奇资本","changeRate":0.019475,"change":1.95,"latestPrice":102.08,"close":102.08,"volume":683601,"market":"US","high":102.525,"low":100.68,"preClose":100.13,"open":100.98,"turnoverRate":0.001953,"peRate":9.567734,"amplitude":0.018426,"marketValue":37016855751.04,"askSize":110,"bidSize":12,"askPrice":102.08,"bidPrice":101.99,"week52High":102.525,"week52Low":82.445,"changeRate5Day":0.066444,"changeRate20Day":0.07272,"changeRate60Day":0.139667,"changeRateWTD":0.06289,"changeRateMTD":0.06289,"changeRateQTD":0.06422,"changeRateYTD":0.06422,"amount":69459769.675049,"eps":10.669193,"lyrEps":11.19,"lyrPeRate":9.122431,"pbRate":1.617233,"volumeRatio":0.727418,"committee":-0.666667,"roa":0.038986,"roe":0.178114,"changeRate5Min":0.000294,"earningDate":1770566400000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":35728000000,"shortable":3,"shares":362625938,"floatShares":350000000,"preHourTrading":{"tag":"盘前","latestPrice":100.93,"preClose":100.13,"latestTime":"09:29 EST","volume":608,"amount":61345.94752,"timestamp":1770301799956,"change":0.8000000000000114,"changeRate":0.007989613502446933},"postHourTrading":{"tag":"盘后","latestPrice":100.09,"preClose":100.13,"latestTime":"19:49 EST","volume":132945,"amount":13311736.2901,"timestamp":1770252590780,"change":-0.03999999999999204,"changeRate":-0.0003994806751222615},"overnightTrading":{"tag":"夜盘","latestPrice":98.94999694824219,"preClose":100.12999725341797,"latestTime":"20260205 04:00 EST","volume":148,"amount":14815,"timestamp":1770282001934,"change":-1.1800003051757812,"changeRate":-0.011784683287160497},"impliedVol":0.3141,"impliedVolPercentile":0.7769},{"symbol":"PGR","nameCN":"美国前进保险公司","changeRate":0.019437,"change":3.995,"latestPrice":209.535,"close":209.535,"volume":1329322,"market":"US","high":210.87,"low":206.775,"preClose":205.54,"open":206.775,"turnoverRate":0.002277,"peRate":10.896256,"amplitude":0.019923,"marketValue":122829417000,"askSize":35,"bidSize":270,"askPrice":209.72,"bidPrice":209.54,"week52High":292.99,"week52Low":197.92,"changeRate5Day":0.006122,"changeRate20Day":0.00208,"changeRate60Day":-0.035601,"changeRateWTD":0.00738,"changeRateMTD":0.00738,"changeRateQTD":-0.079857,"changeRateYTD":-0.079857,"amount":278368517.617096,"eps":19.23,"lyrEps":19.287054,"lyrPeRate":10.864023,"pbRate":4.050701,"volumeRatio":0.605105,"committee":0.770492,"roa":0.079228,"roe":0.404478,"changeRate5Min":-0.000882,"earningDate":1771344000000,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.9,"divideRate":0.066337,"floatMarketCap":122348419559.355,"shortable":3,"shares":586200000,"floatShares":583904453,"preHourTrading":{"tag":"盘前","latestPrice":207.4,"preClose":205.54,"latestTime":"09:29 EST","volume":237,"amount":48653.41479,"timestamp":1770301799085,"change":1.8600000000000136,"changeRate":0.009049333463072948},"postHourTrading":{"tag":"盘后","latestPrice":205.6,"preClose":205.54,"latestTime":"19:08 EST","volume":451058,"amount":92710023.8652,"timestamp":1770250119061,"change":0.060000000000002274,"changeRate":0.00029191398267978144},"overnightTrading":{"tag":"夜盘","latestPrice":204.30999755859375,"preClose":205.5399932861328,"latestTime":"20260205 04:00 EST","volume":201,"amount":41089,"timestamp":1770282001995,"change":-1.2299957275390625,"changeRate":-0.005984216053888753},"impliedVol":0.3293,"impliedVolPercentile":0.9363},{"symbol":"TRV","nameCN":"旅行者财产险集团","changeRate":0.019409,"change":5.73,"latestPrice":300.95,"close":300.95,"volume":710809,"market":"US","high":302.38,"low":295.36,"preClose":295.22,"open":295.36,"turnoverRate":0.003291,"peRate":10.930083,"amplitude":0.023779,"marketValue":65456625000,"askSize":40,"bidSize":70,"askPrice":301.04,"bidPrice":300.84,"week52High":302.38,"week52Low":230.43,"changeRate5Day":0.058602,"changeRate20Day":0.062714,"changeRate60Day":0.075551,"changeRateWTD":0.057784,"changeRateMTD":0.057784,"changeRateQTD":0.037544,"changeRateYTD":0.037544,"amount":213386909.540771,"eps":27.5341,"lyrEps":27.43,"lyrPeRate":10.971564,"pbRate":1.989926,"volumeRatio":0.726467,"committee":0.272727,"roa":0.037112,"roe":0.206985,"changeRate5Min":-0.001046,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.35,"divideRate":0.014454,"floatMarketCap":65005200000,"shortable":3,"shares":217500000,"floatShares":216000000,"preHourTrading":{"tag":"盘前","latestPrice":297.7,"preClose":295.22,"latestTime":"09:23 EST","volume":38,"amount":11220.50206,"timestamp":1770301398933,"change":2.4799999999999613,"changeRate":0.00840051487026611},"postHourTrading":{"tag":"盘后","latestPrice":295,"preClose":295.22,"latestTime":"19:38 EST","volume":179138,"amount":52885131.2875,"timestamp":1770251911565,"change":-0.22000000000002728,"changeRate":-0.0007452069642979041},"overnightTrading":{"tag":"夜盘","latestPrice":295.2300109863281,"preClose":295.2200012207031,"latestTime":"20260205 04:00 EST","volume":16,"amount":4715,"timestamp":1770282001555,"change":0.010009765625,"changeRate":0.00003390612283588744},"impliedVol":0.2307,"impliedVolPercentile":0.4382},{"symbol":"GTLB","nameCN":"GitLab, Inc.","changeRate":0.019361,"change":0.63,"latestPrice":33.17,"close":33.17,"volume":2243391,"market":"US","high":33.18,"low":31.65,"preClose":32.54,"open":32.1,"turnoverRate":0.019089,"peRate":0,"amplitude":0.047019,"marketValue":5585828000,"askSize":35,"bidSize":100,"askPrice":33.19,"bidPrice":33.16,"week52High":74.04,"week52Low":31.38,"changeRate5Day":-0.065634,"changeRate20Day":-0.097661,"changeRate60Day":-0.271789,"changeRateWTD":-0.051744,"changeRateMTD":-0.051744,"changeRateQTD":-0.116174,"changeRateYTD":-0.116174,"amount":72304140.030899,"eps":-0.282348,"lyrEps":-0.039394,"lyrPeRate":0,"pbRate":6.053687,"volumeRatio":0.876907,"committee":0.481481,"roa":-0.034225,"roe":-0.056075,"changeRate5Min":0.003327,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3898287167.45,"shortable":3,"shares":168400000,"floatShares":117524485,"preHourTrading":{"tag":"盘前","latestPrice":32.07,"preClose":32.54,"latestTime":"09:29 EST","volume":5215,"amount":167419.77336,"timestamp":1770301776046,"change":-0.46999999999999886,"changeRate":-0.014443761524277777},"postHourTrading":{"tag":"盘后","latestPrice":32.3501,"preClose":32.54,"latestTime":"19:17 EST","volume":49349,"amount":1605630.4918,"timestamp":1770250621720,"change":-0.1899000000000015,"changeRate":-0.005835894283958252},"overnightTrading":{"tag":"夜盘","latestPrice":32.439998626708984,"preClose":32.540000915527344,"latestTime":"20260205 04:00 EST","volume":490,"amount":15829,"timestamp":1770282001995,"change":-0.10000228881835938,"changeRate":-0.0030732110019898794},"impliedVol":0.7296,"impliedVolPercentile":0.741},{"symbol":"HTHT","nameCN":"华住","changeRate":0.019359,"change":0.93,"latestPrice":48.97,"close":48.97,"volume":660179,"market":"US","high":49.24,"low":48.13,"preClose":48.04,"open":48.67,"turnoverRate":0.003543,"peRate":27.599589,"amplitude":0.023106,"marketValue":15066507689.49,"askSize":200,"bidSize":1357,"askPrice":48.99,"bidPrice":48.96,"week52High":51.46,"week52Low":30.2,"changeRate5Day":-0.000408,"changeRate20Day":-0.016667,"changeRate60Day":0.192355,"changeRateWTD":0.03073,"changeRateMTD":0.03073,"changeRateQTD":0.040808,"changeRateYTD":0.040808,"amount":32263279.451412,"eps":1.774302,"lyrEps":1.32059,"lyrPeRate":37.08191,"pbRate":1.268225,"volumeRatio":0.809599,"committee":0.743096,"roa":0.057916,"roe":0.329304,"changeRate5Min":0.000613,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.78,"divideRate":0.036349,"floatMarketCap":9123504082.19,"shortable":3,"shares":307668117,"floatShares":186308027,"preHourTrading":{"tag":"盘前","latestPrice":48.81,"preClose":48.04,"latestTime":"09:28 EST","volume":318,"amount":15515.55867,"timestamp":1770301681043,"change":0.7700000000000031,"changeRate":0.01602830974188183},"postHourTrading":{"tag":"盘后","latestPrice":47.5,"preClose":48.04,"latestTime":"19:05 EST","volume":31336,"amount":1505326.9094,"timestamp":1770249918190,"change":-0.5399999999999991,"changeRate":-0.011240632805994986},"overnightTrading":{"tag":"夜盘","latestPrice":49.130001068115234,"preClose":48.040000915527344,"latestTime":"20260205 04:00 EST","volume":376,"amount":18400,"timestamp":1770282001690,"change":1.0900001525878906,"changeRate":0.02268942822262903},"impliedVol":0.4832,"impliedVolPercentile":0.7171},{"symbol":"BMY","nameCN":"施贵宝","changeRate":0.019264,"change":1.11,"latestPrice":58.73,"close":58.73,"volume":11549634,"market":"US","high":60.56,"low":58,"preClose":57.62,"open":58.8,"turnoverRate":0.005685,"peRate":19.771176,"amplitude":0.044429,"marketValue":119559775275.71,"askSize":862,"bidSize":702,"askPrice":58.74,"bidPrice":58.72,"week52High":63.33,"week52Low":42.52,"changeRate5Day":0.081982,"changeRate20Day":0.035437,"changeRate60Day":0.257871,"changeRateWTD":0.066848,"changeRateMTD":0.066848,"changeRateQTD":0.088802,"changeRateYTD":0.088802,"amount":681812374.583336,"eps":2.970486,"lyrEps":-4.414405,"lyrPeRate":0,"pbRate":6.444576,"volumeRatio":1.5553,"committee":-0.040984,"roa":0.093901,"roe":0.337765,"changeRate5Min":-0.00136,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.48,"divideRate":0.042227,"floatMarketCap":119318585025.98999,"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":0.2817,"impliedVolPercentile":0.1594},{"symbol":"RMD","nameCN":"瑞思迈","changeRate":0.019161,"change":5.04,"latestPrice":268.07,"close":268.07,"volume":821254,"market":"US","high":268.33,"low":262.07,"preClose":263.03,"open":263.515,"turnoverRate":0.005644,"peRate":26.513324,"amplitude":0.0238,"marketValue":39129184432.58,"askSize":101,"bidSize":15,"askPrice":268.15,"bidPrice":267.99,"week52High":293.81,"week52Low":199.92,"changeRate5Day":0.040604,"changeRate20Day":0.080013,"changeRate60Day":0.065927,"changeRateWTD":0.037784,"changeRateMTD":0.037784,"changeRateQTD":0.112924,"changeRateYTD":0.112924,"amount":218092561.112549,"eps":10.110765,"lyrEps":9.547172,"lyrPeRate":28.078472,"pbRate":6.190466,"volumeRatio":0.989645,"committee":-0.741379,"roa":0.147452,"roe":0.256763,"changeRate5Min":0.000523,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.2621,"divideRate":0.008438,"floatMarketCap":39005953725.86,"shortable":3,"shares":145966294,"floatShares":145506598,"preHourTrading":{"tag":"盘前","latestPrice":263.04,"preClose":263.03,"latestTime":"09:25 EST","volume":10885,"amount":2863081.55,"timestamp":1770301501932,"change":0.010000000000047748,"changeRate":0.000038018476979993725},"postHourTrading":{"tag":"盘后","latestPrice":260.66,"preClose":263.03,"latestTime":"18:53 EST","volume":42737,"amount":11240526.3884,"timestamp":1770249234686,"change":-2.3699999999999477,"changeRate":-0.00901037904421529},"overnightTrading":{"tag":"夜盘","latestPrice":262.8599853515625,"preClose":263.0299987792969,"latestTime":"20260205 04:00 EST","volume":167,"amount":43786,"timestamp":1770282001996,"change":-0.170013427734375,"changeRate":-0.0006463651618575637},"impliedVol":0.2932,"impliedVolPercentile":0.3426},{"symbol":"GPN","nameCN":"环汇有限公司","changeRate":0.018997,"change":1.345,"latestPrice":72.145,"close":72.145,"volume":1208350,"market":"US","high":72.3899,"low":70.84,"preClose":70.8,"open":71.29,"turnoverRate":0.004347,"peRate":10.136617,"amplitude":0.021891,"marketValue":20200600000,"askSize":403,"bidSize":206,"askPrice":72.19,"bidPrice":72.07,"week52High":112.5,"week52Low":65.93,"changeRate5Day":0.011142,"changeRate20Day":-0.069097,"changeRate60Day":-0.051098,"changeRateWTD":0.005645,"changeRateMTD":0.005645,"changeRateQTD":-0.067894,"changeRateYTD":-0.067894,"amount":86443811.317825,"eps":7.117266,"lyrEps":6.175464,"lyrPeRate":11.682523,"pbRate":0.891147,"volumeRatio":0.675617,"committee":-0.323481,"roa":0.032499,"roe":0.072332,"changeRate5Min":0.000416,"earningDate":1771344000000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.013861,"floatMarketCap":20056310000,"shortable":3,"shares":280000000,"floatShares":278000000,"preHourTrading":{"tag":"盘前","latestPrice":70.5,"preClose":70.8,"latestTime":"09:14 EST","volume":1473,"amount":105413.31537,"timestamp":1770300897157,"change":-0.29999999999999716,"changeRate":-0.00423728813559318},"postHourTrading":{"tag":"盘后","latestPrice":70.8,"preClose":70.8,"latestTime":"19:27 EST","volume":417240,"amount":29540624.4,"timestamp":1770251275334,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":70.5999984741211,"preClose":70.80000305175781,"latestTime":"20260205 04:00 EST","volume":95,"amount":6707,"timestamp":1770282001835,"change":-0.20000457763671875,"changeRate":-0.0028249232911827264},"impliedVol":0.5594,"impliedVolPercentile":0.8884},{"symbol":"INCY","nameCN":"因塞特医疗","changeRate":0.01886,"change":1.935,"latestPrice":104.535,"close":104.535,"volume":871675,"market":"US","high":106.485,"low":102.71,"preClose":102.6,"open":102.71,"turnoverRate":0.005346,"peRate":17.708823,"amplitude":0.036793,"marketValue":20522593758.105,"askSize":230,"bidSize":180,"askPrice":104.61,"bidPrice":104.46,"week52High":112.29,"week52Low":53.56,"changeRate5Day":0.034181,"changeRate20Day":-0.054581,"changeRate60Day":-0.013635,"changeRateWTD":0.044619,"changeRateMTD":0.044619,"changeRateQTD":0.058368,"changeRateYTD":0.058368,"amount":91365648.057747,"eps":5.90299,"lyrEps":0.15,"lyrPeRate":696.9,"pbRate":4.412328,"volumeRatio":1.039676,"committee":-0.121951,"roa":0.135366,"roe":0.303891,"changeRate5Min":0.000479,"earningDate":1770652800000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":17043649514.595,"shortable":3,"shares":196322703,"floatShares":163042517,"preHourTrading":{"tag":"盘前","latestPrice":102.61,"preClose":102.6,"latestTime":"09:29 EST","volume":1228,"amount":125854.87104,"timestamp":1770301799999,"change":0.010000000000005116,"changeRate":0.00009746588693962102},"postHourTrading":{"tag":"盘后","latestPrice":102.9713,"preClose":102.6,"latestTime":"19:57 EST","volume":138187,"amount":14178038.842,"timestamp":1770253062599,"change":0.37130000000000507,"changeRate":0.0036189083820663266},"overnightTrading":{"tag":"夜盘","latestPrice":102.5999984741211,"preClose":102.5999984741211,"latestTime":"20260205 04:00 EST","volume":0,"amount":0,"timestamp":1770282000000,"change":0,"changeRate":0},"impliedVol":0.4503,"impliedVolPercentile":0.6653}]}}}