美股详情

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

ETF&股票定投概念

1,764.41

+7.700.44%

涨家数：639

跌家数：379

平家数：17

市盈率：- -

高：1,768.30

开：1,756.76

低：1,749.05

收：1,756.71

成交量：62.05亿

成交额：7,607.49亿

市值：83.06万亿

流通市值：77.62万亿

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

豪洛捷 US HOLX	69.85	+1.97%	+1.35	287.19万	2.00亿	155.36亿
苹果 US AAPL	252.29	+1.96%	+4.84	4,914.70万	123.22亿	3.74万亿
Visa US V	341.89	+1.93%	+6.49	626.71万	21.37亿	6,646.34亿
慧荣科技 US SIMO	94.14	+1.93%	+1.78	35.90万	3,364.71万	31.99亿
威瑞信 US VRSN	264.79	+1.92%	+5.00	65.40万	1.73亿	247.34亿
IBM US IBM	281.28	+1.92%	+5.31	530.93万	14.86亿	2,620.18亿
Citizens Financial Group US CFG	49.31	+1.90%	+0.9200	937.94万	4.62亿	212.75亿
纳指三倍做多ETF US TQQQ	103.99	+1.90%	+1.94	7,113.70万	72.72亿	283.84亿
Bath & Body Works Inc. US BBWI	26.5	+1.88%	+0.4900	592.61万	1.56亿	54.64亿
F5 Inc US FFIV	300.9	+1.88%	+5.55	225.45万	6.75亿	172.86亿
福克斯-A US FOXA	58.07	+1.88%	+1.07	255.22万	1.48亿	259.05亿
埃森哲 US ACN	238.39	+1.87%	+4.37	443.64万	10.52亿	1,492.38亿
伊士曼化工 US EMN	61.28	+1.86%	+1.12	123.56万	7,540.59万	70.37亿
英格索兰 US IR	77.22	+1.86%	+1.41	292.30万	2.24亿	306.91亿
MI 家居 US MHO	137.64	+1.85%	+2.50	22.34万	3,052.28万	36.32亿
杜邦 US DD	79.57	+1.84%	+1.44	372.87万	2.96亿	333.17亿
国际香料香精 US IFF	63.75	+1.84%	+1.15	275.12万	1.75亿	163.38亿
马拉松原油 US MPC	184.47	+1.83%	+3.32	195.43万	3.60亿	560.83亿
泰勒科技 US TYL	505.6	+1.82%	+9.06	25.22万	1.27亿	218.73亿
通用汽车 US GM	58.38	+1.81%	+1.04	795.62万	4.66亿	561.29亿

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":1764.4127,"timestamp":1760731199999,"preClose":1756.7096,"halted":0,"volume":6204998015,"delay":0,"changeRate":0.004385,"floatShares":0,"shares":0,"eps":0,"marketStatus":"休市中","change":7.703125,"latestTime":"10-17 16:00:00 EDT","open":1756.7627,"high":1768.3011,"low":1749.051,"amount":760749253330.9834,"amplitude":0.010958,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盘前交易","tradingStatus":1,"beginTime":1760947200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.060238,"peRate":28.500216,"turnoverRate":0.010774,"increases":636,"decrements":381,"flats":10,"marketCap":83057076769523,"floatMarketCap":77615172316051},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1768.3011,"amplitude":0.010958,"preClose":1756.7096,"low":1749.051,"pbRate":"5.060238","latestPrice":1764.4127,"volume":6204998015,"delay":0,"open":1756.7627,"prevYearClose":1518.8905,"prevWeekClose":1729.274,"prevMonthClose":1762.8411,"prevQuarterClose":1762.8411,"fiveDayClose":1729.274,"twentyDayClose":1760.0696,"sixtyDayClose":1656.5737,"secType":"PLATE","market":"US","turnoverRate":0.010774,"peRate":28.500216,"marketCap":83057076769523,"floatMarketCap":77615172316051,"timestamp":1760731199999,"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":639,"down":379,"flat":17},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:3,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"HOLX","nameCN":"豪洛捷","changeRate":0.019708,"change":1.35,"latestPrice":69.85,"close":69.85,"volume":2871914,"market":"US","high":70.165,"low":68.6,"preClose":68.5,"open":68.6,"turnoverRate":0.013031,"peRate":28.932333,"amplitude":0.022847,"marketValue":15535986847.7,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":84.39,"week52Low":51.9,"changeRate5Day":0.030844,"changeRate20Day":0.053068,"changeRate60Day":0.056732,"changeRateWTD":0.030844,"changeRateMTD":0.034968,"changeRateQTD":0.034968,"changeRateYTD":-0.031072,"amount":200415981.233139,"eps":2.414254,"lyrEps":3.34927,"lyrPeRate":20.855291,"pbRate":3.208257,"volumeRatio":1.566399,"roa":0.066857,"roe":0.11377,"changeRate5Min":-0.000286,"earningDate":1762099200000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":15394174304.3,"shortable":3,"shares":222419282,"floatShares":220389038,"hourTrading":{"tag":"盘后","latestPrice":73.6,"preClose":69.85,"latestTime":"19:59 EDT","volume":192616,"amount":13562601.3812,"timestamp":1760745586156},"preHourTrading":{"tag":"盘前","latestPrice":68.15,"preClose":68.5,"latestTime":"09:25 EDT","volume":229,"amount":15608.66977,"timestamp":1760707525085},"postHourTrading":{"tag":"盘后","latestPrice":73.6,"preClose":69.85,"latestTime":"19:59 EDT","volume":192616,"amount":13562601.3812,"timestamp":1760745586156},"overnightTrading":{"tag":"夜盘","latestPrice":68.1,"preClose":68.5,"latestTime":"20251017 04:00 EDT","volume":10,"amount":681,"timestamp":1760688000411},"impliedVol":0.4541,"impliedVolPercentile":0.924},{"symbol":"AAPL","nameCN":"苹果","changeRate":0.01956,"change":4.84,"latestPrice":252.29,"close":252.29,"volume":49146961,"market":"US","high":253.38,"low":247.27,"preClose":247.45,"open":248.02,"turnoverRate":0.003318,"peRate":38.380448,"amplitude":0.024692,"marketValue":3744081993100,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":260.1,"week52Low":169.2101,"changeRate5Day":0.028622,"changeRate20Day":0.027658,"changeRate60Day":0.180249,"changeRateWTD":0.028622,"changeRateMTD":-0.00919,"changeRateQTD":-0.00919,"changeRateYTD":0.007467,"amount":12322304603.614258,"eps":6.573399,"lyrEps":6.109054,"lyrPeRate":41.29772,"pbRate":56.875011,"volumeRatio":1.174055,"roa":0.245461,"roe":1.498136,"changeRate5Min":0.00004,"earningDate":1761753600000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.01,"divideRate":0.004003,"floatMarketCap":3737506261884.67,"shortable":3,"shares":14840390000,"floatShares":14814325823,"hourTrading":{"tag":"盘后","latestPrice":252.4001,"preClose":252.29,"latestTime":"19:59 EDT","volume":3518058,"amount":887614967.646656,"timestamp":1760745595710},"preHourTrading":{"tag":"盘前","latestPrice":248.06,"preClose":247.45,"latestTime":"09:29 EDT","volume":311123,"amount":76800675.21524,"timestamp":1760707799999},"postHourTrading":{"tag":"盘后","latestPrice":252.4001,"preClose":252.29,"latestTime":"19:59 EDT","volume":3518058,"amount":887614967.646656,"timestamp":1760745595710},"overnightTrading":{"tag":"夜盘","latestPrice":244.87,"preClose":247.45,"latestTime":"20251017 04:00 EDT","volume":74259,"amount":18240782,"timestamp":1760688002180},"impliedVol":0.3231,"impliedVolPercentile":0.756},{"symbol":"V","nameCN":"Visa","changeRate":0.01935,"change":6.49,"latestPrice":341.89,"close":341.89,"volume":6267130,"market":"US","high":343.45,"low":337,"preClose":335.4,"open":337.77,"turnoverRate":0.003252,"peRate":33.374135,"amplitude":0.019231,"marketValue":664634160000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":375.51,"week52Low":280.7801,"changeRate5Day":-0.005121,"changeRate20Day":0.00082,"changeRate60Day":-0.034127,"changeRateWTD":-0.005121,"changeRateMTD":0.001494,"changeRateQTD":0.001494,"changeRateYTD":0.081793,"amount":2137146985.970154,"eps":10.244161,"lyrEps":10.338469,"lyrPeRate":33.069693,"pbRate":17.586171,"volumeRatio":1.201617,"roa":0.170486,"roe":0.517546,"changeRate5Min":-0.000265,"earningDate":1761580800000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.36,"divideRate":0.006903,"floatMarketCap":658822030000,"shortable":3,"shares":1944000000,"floatShares":1927000000,"hourTrading":{"tag":"盘后","latestPrice":341.3,"preClose":341.89,"latestTime":"19:56 EDT","volume":276924,"amount":94675788.4422,"timestamp":1760745379917},"preHourTrading":{"tag":"盘前","latestPrice":337.5,"preClose":335.4,"latestTime":"09:29 EDT","volume":13801,"amount":4620815.90347,"timestamp":1760707799711},"postHourTrading":{"tag":"盘后","latestPrice":341.3,"preClose":341.89,"latestTime":"19:56 EDT","volume":276924,"amount":94675788.4422,"timestamp":1760745379917},"overnightTrading":{"tag":"夜盘","latestPrice":332.92,"preClose":335.4,"latestTime":"20251017 04:00 EDT","volume":3052,"amount":1016600,"timestamp":1760688002177},"impliedVol":0.3296,"impliedVolPercentile":0.932},{"symbol":"SIMO","nameCN":"慧荣科技","changeRate":0.019272,"change":1.78,"latestPrice":94.14,"close":94.14,"volume":358971,"market":"US","high":95.42,"low":91.63,"preClose":92.36,"open":91.69,"turnoverRate":0.010905,"peRate":40.923886,"amplitude":0.041035,"marketValue":3199222693.8,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":104.9,"week52Low":37.21,"changeRate5Day":0.097203,"changeRate20Day":0.019162,"changeRate60Day":0.274919,"changeRateWTD":0.097203,"changeRateMTD":-0.007067,"changeRateQTD":-0.007067,"changeRateYTD":0.741721,"amount":33647147.267143,"eps":2.300368,"lyrEps":2.652864,"lyrPeRate":35.486176,"pbRate":4.055085,"volumeRatio":0.776961,"roa":0.044963,"roe":0.099381,"changeRate5Min":-0.002437,"earningDate":1761753600000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0042,"divideRate":0.02129,"floatMarketCap":3098772489.6,"shortable":3,"shares":33983670,"floatShares":32916640,"hourTrading":{"tag":"盘后","latestPrice":94.14,"preClose":94.14,"latestTime":"19:56 EDT","volume":2054,"amount":193366.11,"timestamp":1760745392061},"preHourTrading":{"tag":"盘前","latestPrice":92.5,"preClose":92.36,"latestTime":"08:28 EDT","volume":149,"amount":13114.09941,"timestamp":1760704094016},"postHourTrading":{"tag":"盘后","latestPrice":94.14,"preClose":94.14,"latestTime":"19:56 EDT","volume":2054,"amount":193366.11,"timestamp":1760745392061},"overnightTrading":{"tag":"夜盘","latestPrice":91.52,"preClose":92.36,"latestTime":"20251017 04:00 EDT","volume":18,"amount":1647,"timestamp":1760688000000},"impliedVol":0.6647,"impliedVolPercentile":0.936},{"symbol":"VRSN","nameCN":"威瑞信","changeRate":0.019246,"change":5,"latestPrice":264.79,"close":264.79,"volume":653974,"market":"US","high":265.315,"low":260.34,"preClose":259.79,"open":261.08,"turnoverRate":0.00707,"peRate":31.598405,"amplitude":0.01915,"marketValue":24733661605.26,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":310.6,"week52Low":175.62,"changeRate5Day":0.015221,"changeRate20Day":-0.06196,"changeRate60Day":-0.076325,"changeRateWTD":0.015221,"changeRateMTD":-0.052867,"changeRateQTD":-0.052867,"changeRateYTD":0.279426,"amount":172706414.606567,"eps":8.379853,"lyrEps":8.009174,"lyrPeRate":33.060837,"pbRate":-12.405287,"volumeRatio":0.963202,"roa":0.465601,"roe":-0.444566,"changeRate5Min":-0.001358,"earningDate":1761148800000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.54,"divideRate":0.005816,"floatMarketCap":24494504336.420002,"shortable":3,"shares":93408594,"floatShares":92505398,"hourTrading":{"tag":"盘后","latestPrice":264.79,"preClose":264.79,"latestTime":"19:56 EDT","volume":30001,"amount":7943665.7036,"timestamp":1760745387665},"preHourTrading":{"tag":"盘前","latestPrice":260.98,"preClose":259.79,"latestTime":"09:29 EDT","volume":374,"amount":97512.1598,"timestamp":1760707799999},"postHourTrading":{"tag":"盘后","latestPrice":264.79,"preClose":264.79,"latestTime":"19:56 EDT","volume":30001,"amount":7943665.7036,"timestamp":1760745387665},"overnightTrading":{"tag":"夜盘","latestPrice":257.8,"preClose":259.79,"latestTime":"20251017 04:00 EDT","volume":59,"amount":15259,"timestamp":1760688002052},"impliedVol":0.3219,"impliedVolPercentile":0.904},{"symbol":"IBM","nameCN":"IBM","changeRate":0.019241,"change":5.31,"latestPrice":281.28,"close":281.28,"volume":5309263,"market":"US","high":283.4,"low":275.35,"preClose":275.97,"open":276.15,"turnoverRate":0.005727,"peRate":45.523837,"amplitude":0.02917,"marketValue":262017732389.76,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":301.0425,"week52Low":203.51,"changeRate5Day":0.012454,"changeRate20Day":0.055856,"changeRate60Day":0.079728,"changeRateWTD":0.012454,"changeRateMTD":-0.003119,"changeRateQTD":-0.003119,"changeRateYTD":0.279534,"amount":1486406500.145111,"eps":6.178741,"lyrEps":6.534183,"lyrPeRate":43.047463,"pbRate":9.5248,"volumeRatio":1.460799,"roa":0.048126,"roe":0.226654,"changeRate5Min":0.000979,"earningDate":1761062400000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.69,"divideRate":0.023784,"floatMarketCap":260746559999.99997,"shortable":3,"shares":931519242,"floatShares":927000000,"hourTrading":{"tag":"盘后","latestPrice":281.25,"preClose":281.28,"latestTime":"19:59 EDT","volume":221180,"amount":62215901.9109,"timestamp":1760745579844},"preHourTrading":{"tag":"盘前","latestPrice":275.5,"preClose":275.97,"latestTime":"09:29 EDT","volume":9051,"amount":2480305.99068,"timestamp":1760707797860},"postHourTrading":{"tag":"盘后","latestPrice":281.25,"preClose":281.28,"latestTime":"19:59 EDT","volume":221180,"amount":62215901.9109,"timestamp":1760745579844},"overnightTrading":{"tag":"夜盘","latestPrice":273.05,"preClose":275.97,"latestTime":"20251017 04:00 EDT","volume":1667,"amount":456033,"timestamp":1760688002178},"impliedVol":0.4237,"impliedVolPercentile":0.888},{"symbol":"CFG","nameCN":"Citizens Financial Group","changeRate":0.019012,"change":0.92,"latestPrice":49.31,"close":49.31,"volume":9379438,"market":"US","high":49.61,"low":48.305,"preClose":48.39,"open":48.77,"turnoverRate":0.02196,"peRate":13.808504,"amplitude":0.026968,"marketValue":21274954432.02,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":55.24,"week52Low":32.6,"changeRate5Day":0.001218,"changeRate20Day":-0.079178,"changeRate60Day":0.000609,"changeRateWTD":0.001218,"changeRateMTD":-0.072423,"changeRateQTD":-0.072423,"changeRateYTD":0.126828,"amount":461992887.399712,"eps":3.570988,"lyrEps":3.044301,"lyrPeRate":16.197479,"pbRate":0.896996,"volumeRatio":1.439786,"roa":0.007702,"roe":0.067138,"changeRate5Min":-0.000304,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6791,"divideRate":0.034052,"floatMarketCap":21061361658.100002,"shortable":3,"shares":431453142,"floatShares":427121510,"hourTrading":{"tag":"盘后","latestPrice":49.37,"preClose":49.31,"latestTime":"19:58 EDT","volume":176233,"amount":8690058.3607,"timestamp":1760745485306},"preHourTrading":{"tag":"盘前","latestPrice":49.05,"preClose":48.39,"latestTime":"09:27 EDT","volume":18087,"amount":876227.120571,"timestamp":1760707657168},"postHourTrading":{"tag":"盘后","latestPrice":49.37,"preClose":49.31,"latestTime":"19:58 EDT","volume":176233,"amount":8690058.3607,"timestamp":1760745485306},"overnightTrading":{"tag":"夜盘","latestPrice":47.35,"preClose":48.39,"latestTime":"20251017 04:00 EDT","volume":132,"amount":6273,"timestamp":1760688002139},"impliedVol":0.3656,"impliedVolPercentile":0.752},{"symbol":"TQQQ","nameCN":"纳指三倍做多ETF","changeRate":0.01901,"change":1.94,"latestPrice":103.99,"close":103.99,"volume":71137009,"market":"US","high":104.77,"low":100.12,"preClose":102.05,"open":100.92,"turnoverRate":0.260623,"peRate":0,"amplitude":0.045566,"marketValue":28384070500,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":109.66,"week52Low":35,"changeRate5Day":0.071289,"changeRate20Day":0.009808,"changeRate60Day":0.176091,"changeRateWTD":0.071289,"changeRateMTD":0.005706,"changeRateQTD":0.005706,"changeRateYTD":0.314167,"amount":7271654997.094078,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.904618,"roa":0,"roe":0,"changeRate5Min":-0.000192,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.7858,"divideRate":0.007556,"floatMarketCap":28384070500,"shortable":3,"shares":272950000,"floatShares":272950000,"hourTrading":{"tag":"盘后","latestPrice":104.51,"preClose":103.99,"latestTime":"19:59 EDT","volume":854102,"amount":89097006.088,"timestamp":1760745590683},"preHourTrading":{"tag":"盘前","latestPrice":100.88,"preClose":102.05,"latestTime":"09:29 EDT","volume":3354567,"amount":334665995.01243,"timestamp":1760707799999},"postHourTrading":{"tag":"盘后","latestPrice":104.51,"preClose":103.99,"latestTime":"19:59 EDT","volume":854102,"amount":89097006.088,"timestamp":1760745590683},"overnightTrading":{"tag":"夜盘","latestPrice":97.75,"preClose":102.05,"latestTime":"20251017 04:00 EDT","volume":1230948,"amount":122631692,"timestamp":1760688002180},"impliedVol":0.7464,"impliedVolPercentile":0.776},{"symbol":"BBWI","nameCN":"Bath & Body Works Inc.","changeRate":0.018839,"change":0.49,"latestPrice":26.5,"close":26.5,"volume":5926098,"market":"US","high":26.605,"low":25.72,"preClose":26.01,"open":25.75,"turnoverRate":0.028908,"peRate":7.830754,"amplitude":0.034025,"marketValue":5463970764,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":41.87,"week52Low":24.855,"changeRate5Day":0.059153,"changeRate20Day":0.056198,"changeRate60Day":-0.156857,"changeRateWTD":0.059153,"changeRateMTD":0.028727,"changeRateQTD":0.028727,"changeRateYTD":-0.316482,"amount":156242996.608624,"eps":3.384093,"lyrEps":3.627272,"lyrPeRate":7.305766,"pbRate":-3.529697,"volumeRatio":0.933719,"roa":0.161724,"roe":0,"changeRate5Min":-0.00301,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8,"divideRate":0.030189,"floatMarketCap":5432499973.5,"shortable":3,"shares":206187576,"floatShares":204999999,"hourTrading":{"tag":"盘后","latestPrice":26.38,"preClose":26.5,"latestTime":"19:39 EDT","volume":251037,"amount":6635616.1295,"timestamp":1760744397035},"preHourTrading":{"tag":"盘前","latestPrice":25.61,"preClose":26.01,"latestTime":"09:29 EDT","volume":1811,"amount":46438.36829,"timestamp":1760707799073},"postHourTrading":{"tag":"盘后","latestPrice":26.38,"preClose":26.5,"latestTime":"19:39 EDT","volume":251037,"amount":6635616.1295,"timestamp":1760744397035},"overnightTrading":{"tag":"夜盘","latestPrice":25.5,"preClose":26.01,"latestTime":"20251017 04:00 EDT","volume":7295,"amount":186410,"timestamp":1760688002160},"impliedVol":0.5799,"impliedVolPercentile":0.848},{"symbol":"FFIV","nameCN":"F5 Inc","changeRate":0.018791,"change":5.55,"latestPrice":300.9,"close":300.9,"volume":2254536,"market":"US","high":302.72,"low":292.5192,"preClose":295.35,"open":295.01,"turnoverRate":0.039644,"peRate":26.528091,"amplitude":0.034538,"marketValue":17285853453,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":346,"week52Low":213.24,"changeRate5Day":-0.092992,"changeRate20Day":-0.084548,"changeRate60Day":-0.003411,"changeRateWTD":-0.092992,"changeRateMTD":-0.068969,"changeRateQTD":-0.068969,"changeRateYTD":0.196564,"amount":674558230.765869,"eps":11.342693,"lyrEps":9.652213,"lyrPeRate":31.174198,"pbRate":4.979098,"volumeRatio":1.81319,"roa":0.082694,"roe":0.205843,"changeRate5Min":-0.000465,"earningDate":1761494400000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":17111964546.599998,"shortable":3,"shares":57447170,"floatShares":56869274,"hourTrading":{"tag":"盘后","latestPrice":300.3,"preClose":300.9,"latestTime":"19:56 EDT","volume":7854,"amount":2361806.4616,"timestamp":1760745411004},"preHourTrading":{"tag":"盘前","latestPrice":295.01,"preClose":295.35,"latestTime":"09:29 EDT","volume":5444,"amount":1618649.2768,"timestamp":1760707799955},"postHourTrading":{"tag":"盘后","latestPrice":300.3,"preClose":300.9,"latestTime":"19:56 EDT","volume":7854,"amount":2361806.4616,"timestamp":1760745411004},"overnightTrading":{"tag":"夜盘","latestPrice":286.92,"preClose":295.35,"latestTime":"20251017 04:00 EDT","volume":230,"amount":67796,"timestamp":1760688002178},"impliedVol":0.5217,"impliedVolPercentile":0.948},{"symbol":"FOXA","nameCN":"福克斯-A","changeRate":0.018772,"change":1.07,"latestPrice":58.07,"close":58.07,"volume":2552151,"market":"US","high":58.2,"low":57.16,"preClose":57,"open":57.16,"turnoverRate":0.007533,"peRate":11.826884,"amplitude":0.018246,"marketValue":25905055047.81,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":65.3,"week52Low":41.59,"changeRate5Day":0.013969,"changeRate20Day":-0.042065,"changeRate60Day":0.031989,"changeRateWTD":0.013969,"changeRateMTD":-0.079131,"changeRateQTD":-0.079131,"changeRateYTD":0.195348,"amount":147754437.013573,"eps":4.91,"lyrEps":4.973626,"lyrPeRate":11.675586,"pbRate":2.165612,"volumeRatio":1.011721,"roa":0.086567,"roe":0.19589,"changeRate5Min":-0.002062,"earningDate":1761753600000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.54,"divideRate":0.009299,"floatMarketCap":19674996979.97,"shortable":3,"shares":446100483,"floatShares":338815171,"hourTrading":{"tag":"盘后","latestPrice":58.07,"preClose":58.07,"latestTime":"17:25 EDT","volume":52531,"amount":3049613.6506,"timestamp":1760736335593},"preHourTrading":{"tag":"盘前","latestPrice":57.12,"preClose":57,"latestTime":"09:29 EDT","volume":399,"amount":22759.021446,"timestamp":1760707799970},"postHourTrading":{"tag":"盘后","latestPrice":58.07,"preClose":58.07,"latestTime":"17:25 EDT","volume":52531,"amount":3049613.6506,"timestamp":1760736335593},"overnightTrading":{"tag":"夜盘","latestPrice":57.02,"preClose":57,"latestTime":"20251017 04:00 EDT","volume":4,"amount":229,"timestamp":1760688001746},"impliedVol":0.4419,"impliedVolPercentile":0.952},{"symbol":"ACN","nameCN":"埃森哲","changeRate":0.018674,"change":4.37,"latestPrice":238.39,"close":238.39,"volume":4436393,"market":"US","high":239.12,"low":233.6,"preClose":234.02,"open":234.35,"turnoverRate":0.007099,"peRate":19.616527,"amplitude":0.023588,"marketValue":149238296421.75,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":398.35,"week52Low":229.4001,"changeRate5Day":-0.010584,"changeRate20Day":-0.005465,"changeRate60Day":-0.153775,"changeRateWTD":-0.010584,"changeRateMTD":-0.033293,"changeRateQTD":-0.033293,"changeRateYTD":-0.322351,"amount":1052277882.128861,"eps":12.152508,"lyrEps":12.287623,"lyrPeRate":19.400823,"pbRate":4.783977,"volumeRatio":1.064971,"roa":0.111827,"roe":0.255088,"changeRate5Min":-0.000377,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.9207,"divideRate":0.024836,"floatMarketCap":148981054302.16,"shortable":3,"shares":626025825,"floatShares":624946744,"hourTrading":{"tag":"盘后","latestPrice":238.39,"preClose":238.39,"latestTime":"19:59 EDT","volume":385640,"amount":91932721.7392,"timestamp":1760745580681},"preHourTrading":{"tag":"盘前","latestPrice":234,"preClose":234.02,"latestTime":"09:29 EDT","volume":1765,"amount":411583.26225,"timestamp":1760707776943},"postHourTrading":{"tag":"盘后","latestPrice":238.39,"preClose":238.39,"latestTime":"19:59 EDT","volume":385640,"amount":91932721.7392,"timestamp":1760745580681},"overnightTrading":{"tag":"夜盘","latestPrice":230.93,"preClose":234.02,"latestTime":"20251017 04:00 EDT","volume":368,"amount":85594,"timestamp":1760688002172},"impliedVol":0.3215,"impliedVolPercentile":0.532},{"symbol":"EMN","nameCN":"伊士曼化工","changeRate":0.018617,"change":1.12,"latestPrice":61.28,"close":61.28,"volume":1235618,"market":"US","high":61.43,"low":60.23,"preClose":60.16,"open":60.31,"turnoverRate":0.010862,"peRate":8.605253,"amplitude":0.019947,"marketValue":7036930207.36,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":110.05,"week52Low":56.78,"changeRate5Day":0.052921,"changeRate20Day":-0.058824,"changeRate60Day":-0.207552,"changeRateWTD":0.052921,"changeRateMTD":-0.028073,"changeRateQTD":-0.028073,"changeRateYTD":-0.328953,"amount":75405932.949181,"eps":7.121232,"lyrEps":7.754927,"lyrPeRate":7.902073,"pbRate":1.205986,"volumeRatio":0.880408,"roa":0.055364,"roe":0.143903,"changeRate5Min":-0.001222,"earningDate":1762099200000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.3,"divideRate":0.053851,"floatMarketCap":6970942677.76,"shortable":3,"shares":114832412,"floatShares":113755592,"hourTrading":{"tag":"盘后","latestPrice":61,"preClose":61.28,"latestTime":"19:58 EDT","volume":60607,"amount":3713908.64,"timestamp":1760745482570},"preHourTrading":{"tag":"盘前","latestPrice":60.72,"preClose":60.16,"latestTime":"09:28 EDT","volume":343,"amount":20515.84871,"timestamp":1760707720288},"postHourTrading":{"tag":"盘后","latestPrice":61,"preClose":61.28,"latestTime":"19:58 EDT","volume":60607,"amount":3713908.64,"timestamp":1760745482570},"overnightTrading":{"tag":"夜盘","latestPrice":59.7,"preClose":60.16,"latestTime":"20251017 04:00 EDT","volume":50,"amount":2985,"timestamp":1760688002178},"impliedVol":0.4903,"impliedVolPercentile":0.936},{"symbol":"IR","nameCN":"英格索兰","changeRate":0.018599,"change":1.41,"latestPrice":77.22,"close":77.22,"volume":2922996,"market":"US","high":77.33,"low":74.61,"preClose":75.81,"open":74.61,"turnoverRate":0.007379,"peRate":59.755824,"amplitude":0.035879,"marketValue":30691283208.3,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":106.03,"week52Low":65.61,"changeRate5Day":0.014717,"changeRate20Day":-0.053792,"changeRate60Day":-0.11129,"changeRateWTD":0.014717,"changeRateMTD":-0.065359,"changeRateQTD":-0.065359,"changeRateYTD":-0.146363,"amount":224364607.562805,"eps":1.292259,"lyrEps":2.078829,"lyrPeRate":37.145912,"pbRate":3.042567,"volumeRatio":1.02438,"roa":0.051086,"roe":0.052513,"changeRate5Min":0.001946,"earningDate":1761753600000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.08,"divideRate":0.001036,"floatMarketCap":30588169643.46,"shortable":3,"shares":397452515,"floatShares":396117193,"hourTrading":{"tag":"盘后","latestPrice":77.06,"preClose":77.22,"latestTime":"19:27 EDT","volume":119009,"amount":9189813.67,"timestamp":1760743636004},"preHourTrading":{"tag":"盘前","latestPrice":74.26,"preClose":75.81,"latestTime":"09:29 EDT","volume":1307,"amount":97205.7724,"timestamp":1760707798298},"postHourTrading":{"tag":"盘后","latestPrice":77.06,"preClose":77.22,"latestTime":"19:27 EDT","volume":119009,"amount":9189813.67,"timestamp":1760743636004},"overnightTrading":{"tag":"夜盘","latestPrice":77.22,"preClose":77.22,"latestTime":"20251017 04:00 EDT","volume":0,"amount":0,"timestamp":1760688000000},"impliedVol":0.3905,"impliedVolPercentile":0.856},{"symbol":"MHO","nameCN":"MI 家居","changeRate":0.018499,"change":2.5,"latestPrice":137.64,"close":137.64,"volume":223391,"market":"US","high":137.69,"low":134.48,"preClose":135.14,"open":134.48,"turnoverRate":0.008782,"peRate":7.550903,"amplitude":0.023753,"marketValue":3632417186.76,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":176.18,"week52Low":100.22,"changeRate5Day":0.056818,"changeRate20Day":-0.067795,"changeRate60Day":0.136581,"changeRateWTD":0.056818,"changeRateMTD":-0.047078,"changeRateQTD":-0.047078,"changeRateYTD":0.035276,"amount":30522782.633194,"eps":18.228283,"lyrEps":20.294668,"lyrPeRate":6.782077,"pbRate":1.178539,"volumeRatio":0.819117,"roa":0.086667,"roe":0.175639,"changeRate5Min":0.0008,"earningDate":1761062400000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3501284668.32,"shortable":3,"shares":26390709,"floatShares":25437988,"hourTrading":{"tag":"盘后","latestPrice":137.64,"preClose":137.64,"latestTime":"18:17 EDT","volume":3576,"amount":492160.19,"timestamp":1760739446455},"preHourTrading":{"tag":"盘前","latestPrice":134.68,"preClose":135.14,"latestTime":"07:29 EDT","volume":2,"amount":268.55,"timestamp":1760700543985},"postHourTrading":{"tag":"盘后","latestPrice":137.64,"preClose":137.64,"latestTime":"18:17 EDT","volume":3576,"amount":492160.19,"timestamp":1760739446455},"overnightTrading":{"tag":"夜盘","latestPrice":137.64,"preClose":137.64,"latestTime":"20251017 04:00 EDT","volume":0,"amount":0,"timestamp":1760688000000},"impliedVol":0.3682,"impliedVolPercentile":0.292},{"symbol":"DD","nameCN":"杜邦","changeRate":0.018431,"change":1.44,"latestPrice":79.57,"close":79.57,"volume":3728741,"market":"US","high":80.12,"low":78.28,"preClose":78.13,"open":78.4,"turnoverRate":0.008934,"peRate":0,"amplitude":0.02355,"marketValue":33317286625.45,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":87.8,"week52Low":53.77,"changeRate5Day":0.079647,"changeRate20Day":0.018822,"changeRate60Day":0.06377,"changeRateWTD":0.079647,"changeRateMTD":0.021438,"changeRateQTD":0.021438,"changeRateYTD":0.043541,"amount":296284220.252281,"eps":-0.463671,"lyrEps":1.677003,"lyrPeRate":47.447739,"pbRate":1.444558,"volumeRatio":1.143882,"roa":0.034843,"roe":0.00461,"changeRate5Min":-0.000942,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.58,"divideRate":0.019857,"floatMarketCap":33208515628.999996,"shortable":3,"shares":418716685,"floatShares":417349700,"hourTrading":{"tag":"盘后","latestPrice":79.7,"preClose":79.57,"latestTime":"19:37 EDT","volume":145638,"amount":11589708.8787,"timestamp":1760744226405},"preHourTrading":{"tag":"盘前","latestPrice":78.2914,"preClose":78.13,"latestTime":"09:26 EDT","volume":8024,"amount":626059.7616,"timestamp":1760707584755},"postHourTrading":{"tag":"盘后","latestPrice":79.7,"preClose":79.57,"latestTime":"19:37 EDT","volume":145638,"amount":11589708.8787,"timestamp":1760744226405},"overnightTrading":{"tag":"夜盘","latestPrice":76.6,"preClose":78.13,"latestTime":"20251017 04:00 EDT","volume":316,"amount":24464,"timestamp":1760688002160},"impliedVol":0.4229,"impliedVolPercentile":0.896},{"symbol":"IFF","nameCN":"国际香料香精","changeRate":0.018371,"change":1.15,"latestPrice":63.75,"close":63.75,"volume":2751164,"market":"US","high":63.895,"low":62.6,"preClose":62.6,"open":62.78,"turnoverRate":0.01076,"peRate":0,"amplitude":0.020687,"marketValue":16338301413.75,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":105.025,"week52Low":59.14,"changeRate5Day":0.070529,"changeRate20Day":0.003463,"changeRate60Day":-0.159858,"changeRateWTD":0.070529,"changeRateMTD":0.035912,"changeRateQTD":0.035912,"changeRateYTD":-0.246008,"amount":174848927.497223,"eps":-1.537777,"lyrEps":0.949218,"lyrPeRate":67.160547,"pbRate":1.134289,"volumeRatio":1.290105,"roa":0.017987,"roe":-0.027221,"changeRate5Min":-0.001879,"earningDate":1762185600000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6,"divideRate":0.025098,"floatMarketCap":16300148186.25,"shortable":3,"shares":256287081,"floatShares":255688599,"hourTrading":{"tag":"盘后","latestPrice":63.75,"preClose":63.75,"latestTime":"19:42 EDT","volume":133257,"amount":8495102.28,"timestamp":1760744526102},"preHourTrading":{"tag":"盘前","latestPrice":62.5,"preClose":62.6,"latestTime":"09:06 EDT","volume":149,"amount":9305.519052,"timestamp":1760706370009},"postHourTrading":{"tag":"盘后","latestPrice":63.75,"preClose":63.75,"latestTime":"19:42 EDT","volume":133257,"amount":8495102.28,"timestamp":1760744526102},"overnightTrading":{"tag":"夜盘","latestPrice":63.75,"preClose":63.75,"latestTime":"20251017 04:00 EDT","volume":0,"amount":0,"timestamp":1760688000000},"impliedVol":0.4394,"impliedVolPercentile":0.916},{"symbol":"MPC","nameCN":"马拉松原油","changeRate":0.018327,"change":3.32,"latestPrice":184.47,"close":184.47,"volume":1954288,"market":"US","high":185.5,"low":181.18,"preClose":181.15,"open":183.36,"turnoverRate":0.006447,"peRate":27.55612,"amplitude":0.023848,"marketValue":56082626401.23,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":201.61,"week52Low":115.1,"changeRate5Day":0.019791,"changeRate20Day":-0.005338,"changeRate60Day":0.07682,"changeRateWTD":0.019791,"changeRateMTD":-0.042908,"changeRateQTD":-0.042908,"changeRateYTD":0.322366,"amount":359702755.560791,"eps":6.694339,"lyrEps":10.123529,"lyrPeRate":18.221907,"pbRate":3.373594,"volumeRatio":1.349647,"roa":0.033984,"roe":0.146284,"changeRate5Min":0.000922,"earningDate":1762185600000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.64,"divideRate":0.019732,"floatMarketCap":55921489642.59,"shortable":3,"shares":304020309,"floatShares":303146797,"hourTrading":{"tag":"盘后","latestPrice":184.47,"preClose":184.47,"latestTime":"19:37 EDT","volume":220676,"amount":40707605.76896,"timestamp":1760744254282},"preHourTrading":{"tag":"盘前","latestPrice":181.06,"preClose":181.15,"latestTime":"09:11 EDT","volume":237,"amount":43522.96203,"timestamp":1760706706237},"postHourTrading":{"tag":"盘后","latestPrice":184.47,"preClose":184.47,"latestTime":"19:37 EDT","volume":220676,"amount":40707605.76896,"timestamp":1760744254282},"overnightTrading":{"tag":"夜盘","latestPrice":181.41,"preClose":181.15,"latestTime":"20251017 04:00 EDT","volume":18,"amount":3258,"timestamp":1760688002046},"impliedVol":0.3599,"impliedVolPercentile":0.684},{"symbol":"TYL","nameCN":"泰勒科技","changeRate":0.018246,"change":9.06,"latestPrice":505.6,"close":505.6,"volume":252197,"market":"US","high":506.55,"low":496.06,"preClose":496.54,"open":496.06,"turnoverRate":0.00586,"peRate":72.33306,"amplitude":0.021126,"marketValue":21873171136,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":661.31,"week52Low":483.56,"changeRate5Day":0.002757,"changeRate20Day":-0.053751,"changeRate60Day":-0.097014,"changeRateWTD":0.002757,"changeRateMTD":-0.033565,"changeRateQTD":-0.033565,"changeRateYTD":-0.123196,"amount":126942607.238007,"eps":6.989888,"lyrEps":6.172725,"lyrPeRate":81.908719,"pbRate":6.01793,"volumeRatio":0.848347,"roa":0.044933,"roe":0.090677,"changeRate5Min":0.00225,"earningDate":1761667200000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":21760609408,"shortable":3,"shares":43261810,"floatShares":43039180,"hourTrading":{"tag":"盘后","latestPrice":505.6,"preClose":505.6,"latestTime":"16:55 EDT","volume":11258,"amount":5692048.6,"timestamp":1760734557449},"preHourTrading":{"tag":"盘前","latestPrice":496.02,"preClose":496.54,"latestTime":"09:11 EDT","volume":13,"amount":6440.0999,"timestamp":1760706670559},"postHourTrading":{"tag":"盘后","latestPrice":505.6,"preClose":505.6,"latestTime":"16:55 EDT","volume":11258,"amount":5692048.6,"timestamp":1760734557449},"overnightTrading":{"tag":"夜盘","latestPrice":505.6,"preClose":505.6,"latestTime":"20251017 04:00 EDT","volume":0,"amount":0,"timestamp":1760688000000},"impliedVol":0.3978,"impliedVolPercentile":0.956},{"symbol":"GM","nameCN":"通用汽车","changeRate":0.018137,"change":1.04,"latestPrice":58.38,"close":58.38,"volume":7956170,"market":"US","high":59.17,"low":57.55,"preClose":57.34,"open":57.73,"turnoverRate":0.008391,"peRate":9.361349,"amplitude":0.028253,"marketValue":56128560237.96,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":62.14,"week52Low":41.6,"changeRate5Day":0.054743,"changeRate20Day":-0.010173,"changeRate60Day":0.115399,"changeRateWTD":0.054743,"changeRateMTD":-0.04248,"changeRateQTD":-0.04248,"changeRateYTD":0.095926,"amount":465680933.266907,"eps":6.236281,"lyrEps":6.447533,"lyrPeRate":9.054626,"pbRate":0.845781,"volumeRatio":1.22436,"roa":0.022726,"roe":0.06955,"changeRate5Min":0.000086,"earningDate":1760976000000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.535702,"divideRate":0.009176,"floatMarketCap":55357143673.020004,"shortable":3,"shares":961434742,"floatShares":948221029,"hourTrading":{"tag":"盘后","latestPrice":58.3116,"preClose":58.38,"latestTime":"19:50 EDT","volume":467608,"amount":27299065.3432,"timestamp":1760745044944},"preHourTrading":{"tag":"盘前","latestPrice":57.7301,"preClose":57.34,"latestTime":"09:29 EDT","volume":11674,"amount":671516.4976,"timestamp":1760707759802},"postHourTrading":{"tag":"盘后","latestPrice":58.3116,"preClose":58.38,"latestTime":"19:50 EDT","volume":467608,"amount":27299065.3432,"timestamp":1760745044944},"overnightTrading":{"tag":"夜盘","latestPrice":56.91,"preClose":57.34,"latestTime":"20251017 04:00 EDT","volume":2515,"amount":144250,"timestamp":1760688002119},"impliedVol":0.4514,"impliedVolPercentile":0.88}]}}}