美股详情

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

ETF&股票定投概念

1,688.13

+27.651.66%

涨家数：928

跌家数：95

平家数：15

市盈率：- -

高：1,691.30

开：1,660.55

低：1,659.88

收：1,660.49

成交量：59.17亿

成交额：6,585.44亿

市值：79.55万亿

流通市值：74.36万亿

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

Vera Therapeutics, Inc. US VERA	22.57	-0.18%	-0.0400	204.33万	4,741.82万	14.41亿
西维斯健康 US CVS	71.3	-0.18%	-0.1300	698.36万	4.99亿	904.32亿
美国美盛 US MOS	32.55	-0.18%	-0.0600	329.48万	1.07亿	103.31亿
Keurig Dr Pepper Inc US KDP	35.135	-0.18%	-0.0650	512.17万	1.80亿	477.29亿
DTE能源 US DTE	139.94	-0.19%	-0.2600	125.74万	1.76亿	290.50亿
星巴克 US SBUX	88.38	-0.20%	-0.1800	762.55万	6.79亿	1,004.62亿
洛克希德马丁 US LMT	446.2	-0.22%	-1.0000	189.03万	8.46亿	1,041.72亿
费哲金融服务 US FI	139.68	-0.23%	-0.3200	616.31万	8.54亿	759.29亿
信达思 US CTAS	215.59	-0.24%	-0.5200	144.91万	3.13亿	868.78亿
科磊 US KLAC	870.28	-0.24%	-2.1100	94.67万	8.31亿	1,148.43亿
威达信集团 US MMC	210.55	-0.27%	-0.5600	146.71万	3.09亿	1,035.11亿
Verisk Analytics US VRSK	271.06	-0.31%	-0.8500	83.02万	2.25亿	378.71亿
联合利华(英国) US UL	63.06	-0.33%	-0.2100	232.30万	1.47亿	1,546.13亿
高露洁 US CL	85.94	-0.39%	-0.3400	408.74万	3.52亿	694.58亿
Vista Energy US VIST	40.33	-0.40%	-0.1600	106.90万	4,335.48万	42.33亿
安达保险 US CB	277.69	-0.41%	-1.1300	140.18万	3.90亿	1,107.12亿
Etsy, Inc. US ETSY	62.66	-0.41%	-0.2600	442.07万	2.78亿	62.10亿
汽车地带 US AZO	4110.61	-0.41%	-17.0800	11.94万	4.91亿	687.65亿
金德尔摩根 US KMI	26.7	-0.45%	-0.1200	1,303.02万	3.49亿	593.29亿
共和废品处理 US RSG	234.32	-0.48%	-1.1200	118.39万	2.78亿	731.58亿

1 ...47 48 49 50 51 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=49"},"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":1688.1329,"timestamp":1755892799999,"preClose":1660.4869,"halted":0,"volume":5916920344,"delay":0,"changeRate":0.016649,"floatShares":0,"shares":0,"eps":0,"marketStatus":"未开盘","change":27.645996,"latestTime":"08-22 16:00:00 EDT","open":1660.5481,"high":1691.2975,"low":1659.8826,"amount":658543929759.5684,"amplitude":0.018919,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"开盘","tradingStatus":2,"beginTime":1756128600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.814117,"peRate":27.446566,"turnoverRate":0.010335,"increases":922,"decrements":100,"flats":8,"marketCap":79546441170918,"floatMarketCap":74356227997514},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1691.2975,"amplitude":0.018919,"preClose":1660.4869,"low":1659.8826,"pbRate":"4.814117","latestPrice":1688.1329,"volume":5916920344,"delay":0,"open":1660.5481,"prevYearClose":1518.8905,"prevWeekClose":1688.1329,"prevMonthClose":1646.657,"prevQuarterClose":1612.2609,"fiveDayClose":1680.5815,"twentyDayClose":1662.7789,"sixtyDayClose":1532.2776,"secType":"PLATE","market":"US","turnoverRate":0.010335,"peRate":27.446566,"marketCap":79546441170918,"floatMarketCap":74356227997514,"timestamp":1755892799999,"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":928,"down":95,"flat":15},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:48,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"VERA","nameCN":"Vera Therapeutics, Inc.","changeRate":-0.001769,"change":-0.04,"latestPrice":22.57,"close":22.57,"volume":2043342,"market":"US","high":23.81,"low":22.41,"preClose":22.61,"open":22.82,"turnoverRate":0.047609,"peRate":0,"amplitude":0.06192,"marketValue":1440500119.05,"askSize":347,"bidSize":347,"askPrice":23.78,"bidPrice":22.31,"week52High":51.61,"week52Low":18.53,"changeRate5Day":0.047818,"changeRate20Day":0.034846,"changeRate60Day":0.196078,"changeRateWTD":0,"changeRateMTD":0.085618,"changeRateQTD":-0.04202,"changeRateYTD":-0.466304,"amount":47418194.602318,"eps":-3.592117,"lyrEps":-2.749993,"lyrPeRate":0,"pbRate":3.076171,"volumeRatio":1.020769,"committee":0,"roa":-0.302374,"roe":-0.548346,"changeRate5Min":-0.001327,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":968684312.7,"shortable":3,"shares":63823665,"floatShares":42919110,"hourTrading":{"tag":"盘前","latestPrice":22.42,"preClose":22.57,"latestTime":"08:00 EDT","volume":5,"amount":112.1,"timestamp":1756123201467},"preHourTrading":{"tag":"盘前","latestPrice":22.42,"preClose":22.57,"latestTime":"08:00 EDT","volume":5,"amount":112.1,"timestamp":1756123201467},"postHourTrading":{"tag":"盘后","latestPrice":22.55,"preClose":22.57,"latestTime":"19:42 EDT","volume":28978,"amount":654010.5799,"timestamp":1755906175335},"overnightTrading":{"tag":"夜盘","latestPrice":22.57,"preClose":22.57,"latestTime":"20250825 04:00 EDT","volume":0,"amount":0,"timestamp":1756108800000},"impliedVol":0.6441,"impliedVolPercentile":0.5382},{"symbol":"CVS","nameCN":"西维斯健康","changeRate":-0.00182,"change":-0.13,"latestPrice":71.3,"close":71.3,"volume":6983570,"market":"US","high":72.3,"low":71.1,"preClose":71.43,"open":71.82,"turnoverRate":0.005518,"peRate":19.858888,"amplitude":0.0168,"marketValue":90431670537.5,"askSize":1,"bidSize":100,"askPrice":71.46,"bidPrice":71.08,"week52High":72.51,"week52Low":43.56,"changeRate5Day":0.039359,"changeRate20Day":0.174629,"changeRate60Day":0.141713,"changeRateWTD":0,"changeRateMTD":0.148148,"changeRateQTD":0.033633,"changeRateYTD":0.588327,"amount":499069668.869553,"eps":3.590332,"lyrEps":3.664813,"lyrPeRate":19.45529,"pbRate":1.168685,"volumeRatio":1.003752,"committee":0.980198,"roa":0.022855,"roe":0.058809,"changeRate5Min":0.002707,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.66,"divideRate":0.037307,"floatMarketCap":90244802506.5,"shortable":3,"shares":1268326375,"floatShares":1265705505,"hourTrading":{"tag":"盘前","latestPrice":71.1258,"preClose":71.3,"latestTime":"08:28 EDT","volume":859,"amount":61381.825854,"timestamp":1756124902745},"preHourTrading":{"tag":"盘前","latestPrice":71.1258,"preClose":71.3,"latestTime":"08:28 EDT","volume":859,"amount":61381.825854,"timestamp":1756124902745},"postHourTrading":{"tag":"盘后","latestPrice":71.29,"preClose":71.3,"latestTime":"19:59 EDT","volume":1545850,"amount":110218689.703,"timestamp":1755907191898},"overnightTrading":{"tag":"夜盘","latestPrice":71.32,"preClose":71.3,"latestTime":"20250825 04:00 EDT","volume":666,"amount":47475,"timestamp":1756108802280},"impliedVol":0.2527,"impliedVolPercentile":0.004},{"symbol":"MOS","nameCN":"美国美盛","changeRate":-0.00184,"change":-0.06,"latestPrice":32.55,"close":32.55,"volume":3294804,"market":"US","high":32.84,"low":32.265,"preClose":32.61,"open":32.73,"turnoverRate":0.010456,"peRate":11.026965,"amplitude":0.017633,"marketValue":10330664511.3,"askSize":690,"bidSize":100,"askPrice":32.7,"bidPrice":32.56,"week52High":38.23,"week52Low":22.36,"changeRate5Day":0.002464,"changeRate20Day":-0.117886,"changeRate60Day":-0.096586,"changeRateWTD":0,"changeRateMTD":-0.096084,"changeRateQTD":-0.10773,"changeRateYTD":0.324247,"amount":107173610.346039,"eps":2.951855,"lyrEps":0.546904,"lyrPeRate":59.516844,"pbRate":0.830773,"volumeRatio":0.787709,"committee":-0.746835,"roa":0.021287,"roe":0.07914,"changeRate5Min":0.001076,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.87,"divideRate":0.026728,"floatMarketCap":10256839516.349998,"shortable":3,"shares":317378326,"floatShares":315110277,"hourTrading":{"tag":"盘前","latestPrice":32.59,"preClose":32.55,"latestTime":"08:11 EDT","volume":10,"amount":325.9,"timestamp":1756123909343},"preHourTrading":{"tag":"盘前","latestPrice":32.59,"preClose":32.55,"latestTime":"08:11 EDT","volume":10,"amount":325.9,"timestamp":1756123909343},"postHourTrading":{"tag":"盘后","latestPrice":32.72,"preClose":32.55,"latestTime":"19:56 EDT","volume":83813,"amount":2728213.7675,"timestamp":1755906977632},"overnightTrading":{"tag":"夜盘","latestPrice":32.55,"preClose":32.55,"latestTime":"20250825 04:00 EDT","volume":0,"amount":0,"timestamp":1756108800000},"impliedVol":0.316,"impliedVolPercentile":0.0482},{"symbol":"KDP","nameCN":"Keurig Dr Pepper Inc","changeRate":-0.001847,"change":-0.065,"latestPrice":35.135,"close":35.135,"volume":5121717,"market":"US","high":35.59,"low":35.06,"preClose":35.2,"open":35.37,"turnoverRate":0.004233,"peRate":31.134358,"amplitude":0.015057,"marketValue":47728715651.635,"askSize":100,"bidSize":140,"askPrice":32.4,"bidPrice":32.3,"week52High":38.28,"week52Low":30.12,"changeRate5Day":0.010207,"changeRate20Day":0.056057,"changeRate60Day":0.07348,"changeRateWTD":0,"changeRateMTD":0.07611,"changeRateQTD":0.062765,"changeRateYTD":0.093867,"amount":180474994.469353,"eps":1.128496,"lyrEps":1.057847,"lyrPeRate":33.213688,"pbRate":1.910295,"volumeRatio":0.756889,"committee":0.166667,"roa":0.040635,"roe":0.061807,"changeRate5Min":0.000427,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.92,"divideRate":0.026185,"floatMarketCap":42515355751.744995,"shortable":3,"shares":1358437901,"floatShares":1210057087,"hourTrading":{"tag":"盘前","latestPrice":32.4,"preClose":35.135,"latestTime":"08:38 EDT","volume":563724,"amount":18565108.962624,"timestamp":1756125525705},"preHourTrading":{"tag":"盘前","latestPrice":32.4,"preClose":35.135,"latestTime":"08:38 EDT","volume":563724,"amount":18565108.962624,"timestamp":1756125525705},"postHourTrading":{"tag":"盘后","latestPrice":35.13,"preClose":35.135,"latestTime":"19:50 EDT","volume":91624,"amount":3219218.06,"timestamp":1755906600564},"overnightTrading":{"tag":"夜盘","latestPrice":35,"preClose":35.135,"latestTime":"20250825 04:00 EDT","volume":6514,"amount":228489,"timestamp":1756108802459},"impliedVol":0.1701,"impliedVolPercentile":0.0442},{"symbol":"DTE","nameCN":"DTE能源","changeRate":-0.001854,"change":-0.26,"latestPrice":139.94,"close":139.94,"volume":1257362,"market":"US","high":141.515,"low":138.18,"preClose":140.2,"open":140.91,"turnoverRate":0.006087,"peRate":20.183888,"amplitude":0.023787,"marketValue":29049837151.82,"askSize":1,"bidSize":30,"askPrice":143.5,"bidPrice":127,"week52High":142.05,"week52Low":115.59,"changeRate5Day":0.007342,"changeRate20Day":0.003658,"changeRate60Day":0.036746,"changeRateWTD":0,"changeRateMTD":0.011054,"changeRateQTD":0.05647,"changeRateYTD":0.158923,"amount":175949792.576416,"eps":6.933253,"lyrEps":6.768115,"lyrPeRate":20.676363,"pbRate":2.478232,"volumeRatio":1.247771,"committee":0.935484,"roa":0.027406,"roe":0.126362,"changeRate5Min":0.001646,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.29,"divideRate":0.030656,"floatMarketCap":28906975764.38,"shortable":3,"shares":207587803,"floatShares":206566927,"hourTrading":{"tag":"盘前","latestPrice":139.94,"preClose":139.94,"latestTime":"08:02 EDT","volume":3,"amount":419.82,"timestamp":1756123348093},"preHourTrading":{"tag":"盘前","latestPrice":139.94,"preClose":139.94,"latestTime":"08:02 EDT","volume":3,"amount":419.82,"timestamp":1756123348093},"postHourTrading":{"tag":"盘后","latestPrice":139.14,"preClose":139.94,"latestTime":"19:56 EDT","volume":99146,"amount":13874391.12,"timestamp":1755906963018},"overnightTrading":{"tag":"夜盘","latestPrice":139.94,"preClose":139.94,"latestTime":"20250825 04:00 EDT","volume":0,"amount":0,"timestamp":1756108800000},"impliedVol":0.156,"impliedVolPercentile":0.0281},{"symbol":"SBUX","nameCN":"星巴克","changeRate":-0.002033,"change":-0.18,"latestPrice":88.38,"close":88.38,"volume":7625496,"market":"US","high":89.85,"low":88.305,"preClose":88.56,"open":89.125,"turnoverRate":0.006721,"peRate":38.26655,"amplitude":0.017446,"marketValue":100461546000,"askSize":2,"bidSize":1,"askPrice":88.56,"bidPrice":88.41,"week52High":117.46,"week52Low":75.5,"changeRate5Day":-0.024503,"changeRate20Day":-0.063969,"changeRate60Day":0.027674,"changeRateWTD":0,"changeRateMTD":-0.008748,"changeRateQTD":-0.035469,"changeRateYTD":-0.031452,"amount":678500195.327637,"eps":2.309589,"lyrEps":3.317075,"lyrPeRate":26.643956,"pbRate":-13.070719,"volumeRatio":1.130193,"committee":-0.333333,"roa":0.075663,"roe":-0.366881,"changeRate5Min":-0.00017,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.44,"divideRate":0.027608,"floatMarketCap":100273270969.79999,"shortable":3,"shares":1136700000,"floatShares":1134569710,"hourTrading":{"tag":"盘前","latestPrice":88.41,"preClose":88.38,"latestTime":"08:37 EDT","volume":5556,"amount":491787.08982,"timestamp":1756125438763},"preHourTrading":{"tag":"盘前","latestPrice":88.41,"preClose":88.38,"latestTime":"08:37 EDT","volume":5556,"amount":491787.08982,"timestamp":1756125438763},"postHourTrading":{"tag":"盘后","latestPrice":88.6999,"preClose":88.38,"latestTime":"19:59 EDT","volume":166026,"amount":14678623.2005,"timestamp":1755907189651},"overnightTrading":{"tag":"夜盘","latestPrice":88.51,"preClose":88.38,"latestTime":"20250825 04:00 EDT","volume":16363,"amount":1449123,"timestamp":1756108802486},"impliedVol":0.2867,"impliedVolPercentile":0.2209},{"symbol":"LMT","nameCN":"洛克希德马丁","changeRate":-0.002236,"change":-1,"latestPrice":446.2,"close":446.2,"volume":1890329,"market":"US","high":452.56,"low":444.8601,"preClose":447.2,"open":449.99,"turnoverRate":0.010994,"peRate":25.071183,"amplitude":0.017218,"marketValue":104172107987.2,"askSize":25,"bidSize":28,"askPrice":446.43,"bidPrice":445.05,"week52High":618.95,"week52Low":410.11,"changeRate5Day":0.019746,"changeRate20Day":0.05943,"changeRate60Day":-0.050598,"changeRateWTD":0,"changeRateMTD":0.059908,"changeRateQTD":-0.036576,"changeRateYTD":-0.08178,"amount":845840829.360992,"eps":17.797325,"lyrEps":22.391942,"lyrPeRate":19.926811,"pbRate":19.529829,"volumeRatio":1.521211,"committee":0.056604,"roa":0.064668,"roe":0.730558,"changeRate5Min":0.000291,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.05,"divideRate":0.029247,"floatMarketCap":76719892596.59999,"shortable":3,"shares":233465056,"floatShares":171940593,"hourTrading":{"tag":"盘前","latestPrice":445.11,"preClose":446.2,"latestTime":"08:36 EDT","volume":797,"amount":355582.64189,"timestamp":1756125402650},"preHourTrading":{"tag":"盘前","latestPrice":445.11,"preClose":446.2,"latestTime":"08:36 EDT","volume":797,"amount":355582.64189,"timestamp":1756125402650},"postHourTrading":{"tag":"盘后","latestPrice":446.8,"preClose":446.2,"latestTime":"19:56 EDT","volume":290128,"amount":129453349.7411,"timestamp":1755906986181},"overnightTrading":{"tag":"夜盘","latestPrice":446,"preClose":446.2,"latestTime":"20250825 04:00 EDT","volume":251,"amount":112051,"timestamp":1756108802460},"impliedVol":0.204,"impliedVolPercentile":0.0643},{"symbol":"FI","nameCN":"费哲金融服务","changeRate":-0.002286,"change":-0.32,"latestPrice":139.68,"close":139.68,"volume":6163121,"market":"US","high":140.09,"low":136.79,"preClose":140,"open":139.7,"turnoverRate":0.011428,"peRate":23.404976,"amplitude":0.023571,"marketValue":75929095382.4,"askSize":490,"bidSize":278,"askPrice":139.41,"bidPrice":139.33,"week52High":238.59,"week52Low":128.22,"changeRate5Day":0.0218,"changeRate20Day":-0.016546,"changeRate60Day":-0.131019,"changeRateWTD":0,"changeRateMTD":0.005326,"changeRateQTD":-0.189838,"changeRateYTD":-0.320027,"amount":853949429.117035,"eps":5.967962,"lyrEps":5.410402,"lyrPeRate":25.816936,"pbRate":3.011267,"volumeRatio":1.538381,"committee":-0.276042,"roa":0.045327,"roe":0.124566,"changeRate5Min":0.003448,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.001,"divideRate":0.000007,"floatMarketCap":75330606949.92,"shortable":3,"shares":543593180,"floatShares":539308469,"hourTrading":{"tag":"盘前","latestPrice":139.43,"preClose":139.68,"latestTime":"08:37 EDT","volume":926,"amount":128991.46664,"timestamp":1756125449110},"preHourTrading":{"tag":"盘前","latestPrice":139.43,"preClose":139.68,"latestTime":"08:37 EDT","volume":926,"amount":128991.46664,"timestamp":1756125449110},"postHourTrading":{"tag":"盘后","latestPrice":139.7,"preClose":139.68,"latestTime":"19:53 EDT","volume":85123,"amount":11889495.7636,"timestamp":1755906805169},"overnightTrading":{"tag":"夜盘","latestPrice":139.12,"preClose":139.68,"latestTime":"20250825 04:00 EDT","volume":33,"amount":4601,"timestamp":1756108802389},"impliedVol":0.2668,"impliedVolPercentile":0.4418},{"symbol":"CTAS","nameCN":"信达思","changeRate":-0.002406,"change":-0.52,"latestPrice":215.59,"close":215.59,"volume":1449077,"market":"US","high":218.7,"low":215.05,"preClose":216.11,"open":217.12,"turnoverRate":0.004234,"peRate":48.997726,"amplitude":0.01689,"marketValue":86878011066.34,"askSize":56,"bidSize":23,"askPrice":217.09,"bidPrice":214,"week52High":229.24,"week52Low":180.78,"changeRate5Day":-0.004433,"changeRate20Day":-0.03565,"changeRate60Day":-0.042163,"changeRateWTD":0,"changeRateMTD":-0.031274,"changeRateQTD":-0.032665,"changeRateYTD":0.180022,"amount":313294024.985733,"eps":4.4,"lyrEps":4.47533,"lyrPeRate":48.172984,"pbRate":18.54592,"volumeRatio":0.906405,"committee":-0.417722,"roa":0.155293,"roe":0.40269,"changeRate5Min":-0.00051,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.56,"divideRate":0.007236,"floatMarketCap":73783088264.1,"shortable":3,"shares":402977926,"floatShares":342237990,"hourTrading":{"tag":"盘前","latestPrice":215.59,"preClose":215.59,"latestTime":"08:10 EDT","volume":134,"amount":28856.30772,"timestamp":1756123810015},"preHourTrading":{"tag":"盘前","latestPrice":215.59,"preClose":215.59,"latestTime":"08:10 EDT","volume":134,"amount":28856.30772,"timestamp":1756123810015},"postHourTrading":{"tag":"盘后","latestPrice":215.55,"preClose":215.59,"latestTime":"19:56 EDT","volume":71012,"amount":15309414.4575,"timestamp":1755907008253},"overnightTrading":{"tag":"夜盘","latestPrice":215.3,"preClose":215.59,"latestTime":"20250825 04:00 EDT","volume":177,"amount":38136,"timestamp":1756108802221},"impliedVol":0.1698,"impliedVolPercentile":0.0161},{"symbol":"KLAC","nameCN":"科磊","changeRate":-0.002419,"change":-2.11,"latestPrice":870.28,"close":870.28,"volume":946654,"market":"US","high":893.83,"low":869.23,"preClose":872.39,"open":872.39,"turnoverRate":0.007193,"peRate":28.65591,"amplitude":0.028198,"marketValue":114843341083.6,"askSize":20,"bidSize":45,"askPrice":869,"bidPrice":861.03,"week52High":959.26,"week52Low":551.33,"changeRate5Day":-0.005326,"changeRate20Day":-0.035263,"changeRate60Day":0.119331,"changeRateWTD":0,"changeRateMTD":-0.009954,"changeRateQTD":-0.028423,"changeRateYTD":0.381134,"amount":830540565.858276,"eps":30.370001,"lyrEps":30.531782,"lyrPeRate":28.504068,"pbRate":24.474053,"volumeRatio":0.876457,"committee":0.384615,"roa":0.198967,"roe":1.007754,"changeRate5Min":-0.000092,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.75,"divideRate":0.007756,"floatMarketCap":114539763922.04,"shortable":3,"shares":131961370,"floatShares":131612543,"hourTrading":{"tag":"盘前","latestPrice":862.478,"preClose":870.28,"latestTime":"08:28 EDT","volume":167,"amount":144927.5599,"timestamp":1756124902725},"preHourTrading":{"tag":"盘前","latestPrice":862.478,"preClose":870.28,"latestTime":"08:28 EDT","volume":167,"amount":144927.5599,"timestamp":1756124902725},"postHourTrading":{"tag":"盘后","latestPrice":871.65,"preClose":870.28,"latestTime":"19:55 EDT","volume":46230,"amount":40233286.2233,"timestamp":1755906910550},"overnightTrading":{"tag":"夜盘","latestPrice":869,"preClose":870.28,"latestTime":"20250825 04:00 EDT","volume":136,"amount":118297,"timestamp":1756108802474},"impliedVol":0.3427,"impliedVolPercentile":0.0643},{"symbol":"MMC","nameCN":"威达信集团","changeRate":-0.002653,"change":-0.56,"latestPrice":210.55,"close":210.55,"volume":1467085,"market":"US","high":212.65,"low":210.11,"preClose":211.11,"open":212.07,"turnoverRate":0.00299,"peRate":25.288253,"amplitude":0.012032,"marketValue":103511442253.65,"askSize":23,"bidSize":3,"askPrice":216.03,"bidPrice":200.5,"week52High":248,"week52Low":196.27,"changeRate5Day":0.016119,"changeRate20Day":0.000713,"changeRate60Day":-0.082651,"changeRateWTD":0,"changeRateMTD":0.056978,"changeRateQTD":-0.037001,"changeRateYTD":-0.008757,"amount":309399688.502274,"eps":8.326,"lyrEps":8.252032,"lyrPeRate":25.514928,"pbRate":6.565069,"volumeRatio":0.876328,"committee":-0.769231,"roa":0.078642,"roe":0.284079,"changeRate5Min":0.000238,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.345,"divideRate":0.015887,"floatMarketCap":103318921229.05,"shortable":3,"shares":491624043,"floatShares":490709671,"hourTrading":{"tag":"盘前","latestPrice":210.55,"preClose":210.55,"latestTime":"08:02 EDT","volume":10,"amount":2105.5,"timestamp":1756123342979},"preHourTrading":{"tag":"盘前","latestPrice":210.55,"preClose":210.55,"latestTime":"08:02 EDT","volume":10,"amount":2105.5,"timestamp":1756123342979},"postHourTrading":{"tag":"盘后","latestPrice":210.55,"preClose":210.55,"latestTime":"19:25 EDT","volume":52640,"amount":11083338.5201,"timestamp":1755905120820},"overnightTrading":{"tag":"夜盘","latestPrice":210.55,"preClose":210.55,"latestTime":"20250825 04:00 EDT","volume":0,"amount":0,"timestamp":1756108800000},"impliedVol":0.1937,"impliedVolPercentile":0.1687},{"symbol":"VRSK","nameCN":"Verisk Analytics","changeRate":-0.003126,"change":-0.85,"latestPrice":271.06,"close":271.06,"volume":830217,"market":"US","high":274.78,"low":269.65,"preClose":271.91,"open":273.48,"turnoverRate":0.005962,"peRate":41.817301,"amplitude":0.018867,"marketValue":37871140039.26,"askSize":100,"bidSize":38,"askPrice":309.3,"bidPrice":258.32,"week52High":322.92,"week52Low":259.01,"changeRate5Day":0.011947,"changeRate20Day":-0.090281,"changeRate60Day":-0.142107,"changeRateWTD":0,"changeRateMTD":-0.027448,"changeRateQTD":-0.129823,"changeRateYTD":-0.015866,"amount":225209586.752747,"eps":6.482006,"lyrEps":6.740546,"lyrPeRate":40.21336,"pbRate":121.498685,"volumeRatio":0.789515,"committee":-0.449275,"roa":0.17287,"roe":2.431073,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.68,"divideRate":0.006198,"floatMarketCap":37746661155.46,"shortable":3,"shares":139714971,"floatShares":139255741,"hourTrading":{"tag":"盘前","latestPrice":271.06,"preClose":271.06,"latestTime":"08:02 EDT","volume":14,"amount":3794.84,"timestamp":1756123327751},"preHourTrading":{"tag":"盘前","latestPrice":271.06,"preClose":271.06,"latestTime":"08:02 EDT","volume":14,"amount":3794.84,"timestamp":1756123327751},"postHourTrading":{"tag":"盘后","latestPrice":271.19,"preClose":271.06,"latestTime":"19:45 EDT","volume":23344,"amount":6327662.7,"timestamp":1755906321021},"overnightTrading":{"tag":"夜盘","latestPrice":271.06,"preClose":271.06,"latestTime":"20250825 04:00 EDT","volume":0,"amount":0,"timestamp":1756108800000},"impliedVol":0.1862,"impliedVolPercentile":0.0482},{"symbol":"UL","nameCN":"联合利华(英国)","changeRate":-0.003319,"change":-0.21,"latestPrice":63.06,"close":63.06,"volume":2323020,"market":"US","high":63.62,"low":63.03,"preClose":63.27,"open":63.16,"turnoverRate":0.002013,"peRate":24.020963,"amplitude":0.009325,"marketValue":154613293927.74,"askSize":750,"bidSize":750,"askPrice":62.87,"bidPrice":62.79,"week52High":65.87,"week52Low":54.32,"changeRate5Day":0.03377,"changeRate20Day":0.043521,"changeRate60Day":-0.003791,"changeRateWTD":0,"changeRateMTD":0.07924,"changeRateQTD":0.030897,"changeRateYTD":0.112169,"amount":146923597.825699,"eps":2.625207,"lyrEps":2.385776,"lyrPeRate":26.431652,"pbRate":8.688581,"volumeRatio":1.10217,"committee":0,"roa":0.08656,"roe":0.287004,"changeRate5Min":0.000079,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.9855,"divideRate":0.031486,"floatMarketCap":72771240000,"shortable":3,"shares":2451844179,"floatShares":1154000000,"hourTrading":{"tag":"盘前","latestPrice":62.85,"preClose":63.06,"latestTime":"08:12 EDT","volume":1255,"amount":78875.3193,"timestamp":1756123927295},"preHourTrading":{"tag":"盘前","latestPrice":62.85,"preClose":63.06,"latestTime":"08:12 EDT","volume":1255,"amount":78875.3193,"timestamp":1756123927295},"postHourTrading":{"tag":"盘后","latestPrice":63.06,"preClose":63.06,"latestTime":"19:48 EDT","volume":9706,"amount":612058.2502,"timestamp":1755906495220},"overnightTrading":{"tag":"夜盘","latestPrice":63.06,"preClose":63.06,"latestTime":"20250825 04:00 EDT","volume":0,"amount":0,"timestamp":1756108800000},"impliedVol":0.1557,"impliedVolPercentile":0.0442},{"symbol":"CL","nameCN":"高露洁","changeRate":-0.003941,"change":-0.34,"latestPrice":85.94,"close":85.94,"volume":4087423,"market":"US","high":87.33,"low":85.32,"preClose":86.28,"open":86.57,"turnoverRate":0.005393,"peRate":24.137975,"amplitude":0.023296,"marketValue":69458496841.1,"askSize":16,"bidSize":100,"askPrice":86.27,"bidPrice":86.05,"week52High":109.3,"week52Low":82.4,"changeRate5Day":0.010227,"changeRate20Day":-0.022632,"changeRate60Day":-0.063426,"changeRateWTD":0,"changeRateMTD":0.024925,"changeRateQTD":-0.054565,"changeRateYTD":-0.054669,"amount":351625746.449318,"eps":3.560365,"lyrEps":3.527041,"lyrPeRate":24.366034,"pbRate":98.943728,"volumeRatio":0.870592,"committee":0.724138,"roa":0.155633,"roe":3.980443,"changeRate5Min":0.001807,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.02,"divideRate":0.023505,"floatMarketCap":65131190787.619995,"shortable":3,"shares":808220815,"floatShares":757868173,"hourTrading":{"tag":"盘前","latestPrice":86.08,"preClose":85.94,"latestTime":"08:38 EDT","volume":110,"amount":9459.6238,"timestamp":1756125483569},"preHourTrading":{"tag":"盘前","latestPrice":86.08,"preClose":85.94,"latestTime":"08:38 EDT","volume":110,"amount":9459.6238,"timestamp":1756125483569},"postHourTrading":{"tag":"盘后","latestPrice":85.4901,"preClose":85.94,"latestTime":"18:51 EDT","volume":241996,"amount":20795380.8596,"timestamp":1755903084049},"overnightTrading":{"tag":"夜盘","latestPrice":85.3,"preClose":85.94,"latestTime":"20250825 04:00 EDT","volume":100,"amount":8544,"timestamp":1756108802488},"impliedVol":0.1871,"impliedVolPercentile":0.0843},{"symbol":"VIST","nameCN":"Vista Energy","changeRate":-0.003952,"change":-0.16,"latestPrice":40.33,"close":40.33,"volume":1068975,"market":"US","high":40.96,"low":40.29,"preClose":40.49,"open":40.45,"turnoverRate":0.012276,"peRate":7.371856,"amplitude":0.016547,"marketValue":4232972755.96,"askSize":2,"bidSize":2,"askPrice":42.15,"bidPrice":39.5,"week52High":61.67,"week52Low":32.11,"changeRate5Day":-0.028193,"changeRate20Day":-0.093708,"changeRate60Day":-0.196774,"changeRateWTD":0,"changeRateMTD":-0.097763,"changeRateQTD":-0.156453,"changeRateYTD":-0.254666,"amount":43354785.230255,"eps":5.470807,"lyrEps":4.979029,"lyrPeRate":8.099973,"pbRate":1.992401,"volumeRatio":1.279367,"committee":0,"roa":0.090921,"roe":0.327365,"changeRate5Min":-0.001485,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3511839930.64,"shortable":3,"shares":104958412,"floatShares":87077608,"hourTrading":{"tag":"盘前","latestPrice":40.72,"preClose":40.33,"latestTime":"08:00 EDT","volume":7,"amount":284.600001,"timestamp":1756123205011},"preHourTrading":{"tag":"盘前","latestPrice":40.72,"preClose":40.33,"latestTime":"08:00 EDT","volume":7,"amount":284.600001,"timestamp":1756123205011},"postHourTrading":{"tag":"盘后","latestPrice":40.33,"preClose":40.33,"latestTime":"19:22 EDT","volume":45158,"amount":1821255.85,"timestamp":1755904978924},"overnightTrading":{"tag":"夜盘","latestPrice":40.7,"preClose":40.33,"latestTime":"20250825 04:00 EDT","volume":229,"amount":9321,"timestamp":1756108802496},"impliedVol":0.5566,"impliedVolPercentile":0.759},{"symbol":"CB","nameCN":"安达保险","changeRate":-0.004053,"change":-1.13,"latestPrice":277.69,"close":277.69,"volume":1401790,"market":"US","high":281.7199,"low":277.26,"preClose":278.82,"open":280.8,"turnoverRate":0.003794,"peRate":12.255482,"amplitude":0.015996,"marketValue":110712307463.17,"askSize":7,"bidSize":12,"askPrice":279.07,"bidPrice":277,"week52High":306.91,"week52Low":252.1604,"changeRate5Day":0.012691,"changeRate20Day":0.03173,"changeRate60Day":-0.039135,"changeRateWTD":0,"changeRateMTD":0.04379,"changeRateQTD":-0.041523,"changeRateYTD":0.005031,"amount":390448908.939819,"eps":22.658432,"lyrEps":22.93972,"lyrPeRate":12.105204,"pbRate":1.595393,"volumeRatio":0.676031,"committee":0.263158,"roa":0.027763,"roe":0.136266,"changeRate5Min":0.000396,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.7,"divideRate":0.013324,"floatMarketCap":102610435963.84,"shortable":3,"shares":398690293,"floatShares":369514336,"hourTrading":{"tag":"盘前","latestPrice":279.91,"preClose":277.69,"latestTime":"08:20 EDT","volume":40,"amount":11115.3296,"timestamp":1756124412082},"preHourTrading":{"tag":"盘前","latestPrice":279.91,"preClose":277.69,"latestTime":"08:20 EDT","volume":40,"amount":11115.3296,"timestamp":1756124412082},"postHourTrading":{"tag":"盘后","latestPrice":277.69,"preClose":277.69,"latestTime":"18:12 EDT","volume":30455,"amount":8456969.31,"timestamp":1755900755764},"overnightTrading":{"tag":"夜盘","latestPrice":277.63,"preClose":277.69,"latestTime":"20250825 04:00 EDT","volume":4,"amount":1113,"timestamp":1756108802442},"impliedVol":0.1619,"impliedVolPercentile":0.012},{"symbol":"ETSY","nameCN":"Etsy, Inc.","changeRate":-0.004132,"change":-0.26,"latestPrice":62.66,"close":62.66,"volume":4420740,"market":"US","high":63.88,"low":62,"preClose":62.92,"open":62.88,"turnoverRate":0.045347,"peRate":43.907531,"amplitude":0.029879,"marketValue":6210142870.88,"askSize":19,"bidSize":25,"askPrice":62.35,"bidPrice":61.6,"week52High":70.57,"week52Low":40.05,"changeRate5Day":-0.056751,"changeRate20Day":0.003202,"changeRate60Day":0.217881,"changeRateWTD":0,"changeRateMTD":0.075339,"changeRateQTD":0.249203,"changeRateYTD":0.184723,"amount":277741088.489456,"eps":1.42709,"lyrEps":2.63851,"lyrPeRate":23.748252,"pbRate":-5.522238,"volumeRatio":1.021102,"committee":0.136364,"roa":0.099334,"roe":-12.245013,"changeRate5Min":-0.002388,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6108504090,"shortable":3,"shares":99108568,"floatShares":97486500,"hourTrading":{"tag":"盘前","latestPrice":62.35,"preClose":62.66,"latestTime":"08:25 EDT","volume":318,"amount":19802.204712,"timestamp":1756124725450},"preHourTrading":{"tag":"盘前","latestPrice":62.35,"preClose":62.66,"latestTime":"08:25 EDT","volume":318,"amount":19802.204712,"timestamp":1756124725450},"postHourTrading":{"tag":"盘后","latestPrice":62.1,"preClose":62.66,"latestTime":"19:59 EDT","volume":297341,"amount":18623638.3729,"timestamp":1755907198368},"overnightTrading":{"tag":"夜盘","latestPrice":62.5,"preClose":62.66,"latestTime":"20250825 04:00 EDT","volume":170,"amount":10612,"timestamp":1756108802401},"impliedVol":0.4565,"impliedVolPercentile":0.2811},{"symbol":"AZO","nameCN":"汽车地带","changeRate":-0.004138,"change":-17.08,"latestPrice":4110.61,"close":4110.61,"volume":119374,"market":"US","high":4157.57,"low":4089.14,"preClose":4127.69,"open":4151.15,"turnoverRate":0.007158,"peRate":27.745349,"amplitude":0.016578,"marketValue":68765219055.54,"askSize":1,"bidSize":2,"askPrice":4189,"bidPrice":3961.19,"week52High":4187.39,"week52Low":2898.57,"changeRate5Day":0.02588,"changeRate20Day":0.07582,"changeRate60Day":0.097796,"changeRateWTD":0,"changeRateMTD":0.090816,"changeRateQTD":0.107316,"changeRateYTD":0.283763,"amount":491126610.608398,"eps":148.154922,"lyrEps":153.817493,"lyrPeRate":26.723944,"pbRate":-17.302016,"volumeRatio":1.056561,"committee":0.333333,"roa":0.129818,"roe":-1.251425,"changeRate5Min":0.001567,"earningDate":1758556800000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":68552273015.09999,"shortable":3,"shares":16728714,"floatShares":16676910,"hourTrading":{"tag":"盘前","latestPrice":4110.61,"preClose":4110.61,"latestTime":"08:25 EDT","volume":4,"amount":16442.828,"timestamp":1756124758236},"preHourTrading":{"tag":"盘前","latestPrice":4110.61,"preClose":4110.61,"latestTime":"08:25 EDT","volume":4,"amount":16442.828,"timestamp":1756124758236},"postHourTrading":{"tag":"盘后","latestPrice":4110.61,"preClose":4110.61,"latestTime":"19:48 EDT","volume":9771,"amount":40164831.76,"timestamp":1755906514006},"overnightTrading":{"tag":"夜盘","latestPrice":4110.61,"preClose":4110.61,"latestTime":"20250825 04:00 EDT","volume":0,"amount":0,"timestamp":1756108800000},"impliedVol":0.2167,"impliedVolPercentile":0.261},{"symbol":"KMI","nameCN":"金德尔摩根","changeRate":-0.004474,"change":-0.12,"latestPrice":26.7,"close":26.7,"volume":13030212,"market":"US","high":26.99,"low":26.63,"preClose":26.82,"open":26.89,"turnoverRate":0.006723,"peRate":21.90327,"amplitude":0.013423,"marketValue":59329472347.2,"askSize":74,"bidSize":50,"askPrice":26.96,"bidPrice":26.7,"week52High":31.48,"week52Low":20.56,"changeRate5Day":0.001125,"changeRate20Day":-0.025192,"changeRate60Day":-0.044723,"changeRateWTD":0,"changeRateMTD":-0.048468,"changeRateQTD":-0.091837,"changeRateYTD":-0.025547,"amount":348723096.55014,"eps":1.218996,"lyrEps":1.17027,"lyrPeRate":22.815248,"pbRate":1.92816,"volumeRatio":1.010624,"committee":-0.193548,"roa":0.038267,"roe":0.088749,"changeRate5Min":0.001463,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.16,"divideRate":0.043446,"floatMarketCap":51748737992.7,"shortable":3,"shares":2222077616,"floatShares":1938154981,"hourTrading":{"tag":"盘前","latestPrice":26.73,"preClose":26.7,"latestTime":"08:24 EDT","volume":255,"amount":6818.852745,"timestamp":1756124660936},"preHourTrading":{"tag":"盘前","latestPrice":26.73,"preClose":26.7,"latestTime":"08:24 EDT","volume":255,"amount":6818.852745,"timestamp":1756124660936},"postHourTrading":{"tag":"盘后","latestPrice":26.7395,"preClose":26.7,"latestTime":"19:58 EDT","volume":2904820,"amount":77558743.1539,"timestamp":1755907087905},"overnightTrading":{"tag":"夜盘","latestPrice":26.93,"preClose":26.7,"latestTime":"20250825 04:00 EDT","volume":87,"amount":2336,"timestamp":1756108802465},"impliedVol":0.2457,"impliedVolPercentile":0.1928},{"symbol":"RSG","nameCN":"共和废品处理","changeRate":-0.004757,"change":-1.12,"latestPrice":234.32,"close":234.32,"volume":1183949,"market":"US","high":237.06,"low":233.685,"preClose":235.44,"open":236.13,"turnoverRate":0.0038,"peRate":34.657697,"amplitude":0.014335,"marketValue":73158410942.4,"askSize":8,"bidSize":5,"askPrice":247.74,"bidPrice":234,"week52High":258.75,"week52Low":197.605,"changeRate5Day":0.006313,"changeRate20Day":-0.044216,"changeRate60Day":-0.077771,"changeRateWTD":0,"changeRateMTD":0.015912,"changeRateQTD":-0.049836,"changeRateYTD":0.164728,"amount":277829722.098343,"eps":6.76098,"lyrEps":6.498112,"lyrPeRate":36.059705,"pbRate":6.071237,"volumeRatio":1.266925,"committee":-0.230769,"roa":0.064096,"roe":0.184141,"changeRate5Min":0.000427,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.32,"divideRate":0.009901,"floatMarketCap":73006292507.28,"shortable":3,"shares":312215820,"floatShares":311566629,"hourTrading":{"tag":"盘前","latestPrice":234.32,"preClose":234.32,"latestTime":"08:02 EDT","volume":51,"amount":11944.31985,"timestamp":1756123345033},"preHourTrading":{"tag":"盘前","latestPrice":234.32,"preClose":234.32,"latestTime":"08:02 EDT","volume":51,"amount":11944.31985,"timestamp":1756123345033},"postHourTrading":{"tag":"盘后","latestPrice":234.32,"preClose":234.32,"latestTime":"18:15 EDT","volume":65845,"amount":15428780.18,"timestamp":1755900943979},"overnightTrading":{"tag":"夜盘","latestPrice":234.32,"preClose":234.32,"latestTime":"20250825 04:00 EDT","volume":24,"amount":5624,"timestamp":1756108802269},"impliedVol":0.1793,"impliedVolPercentile":0.1365}]}}}