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

高乐氏 US CLX	119.72	+1.80%	+2.12	122.41万	1.46亿	145.79亿
Synchrony Financial US SYF	71.51	+1.79%	+1.26	467.07万	3.36亿	266.06亿
美国达乐公司 US DG	105.74	+1.79%	+1.86	208.85万	2.20亿	232.74亿
摩托罗拉解决方案 US MSI	445	+1.78%	+7.79	54.01万	2.39亿	741.39亿
联合利华(英国) US UL	63.12	+1.77%	+1.10	377.30万	2.38亿	1,547.63亿
Nutrien Ltd. US NTR	57.42	+1.77%	+1.00	209.00万	1.20亿	278.99亿
WELLTOWER OP LLC US WELL	175.09	+1.75%	+3.01	315.24万	5.51亿	1,171.05亿
Coinbase Global, Inc. US COIN	336.02	+1.75%	+5.77	957.11万	31.45亿	863.57亿
美国前进保险公司 US PGR	225.61	+1.75%	+3.87	350.48万	7.88亿	1,322.98亿
HORIZON KINETICS SPAC ACTIVE ETF US SPAQ	106.6842	+1.74%	+1.83	569.00	6.07万	1,360.05万
SHELL PLC SPON ADS EACH REPR 2 ORD SHS US SHEL	72.59	+1.71%	+1.22	365.57万	2.64亿	2,092.04亿
CSX运输 US CSX	36.6	+1.69%	+0.6100	2,413.73万	8.89亿	682.33亿
lululemon athletica US LULU	167.41	+1.69%	+2.79	411.13万	6.80亿	199.22亿
新思科技 US SNPS	447.64	+1.69%	+7.44	251.04万	11.20亿	831.49亿
法拉利 US RACE	399.08	+1.69%	+6.62	115.48万	4.58亿	710.36亿
TransMedics Group Inc. US TMDX	117.63	+1.69%	+1.95	67.44万	7,870.04万	40.10亿
Eversource Energy US ES	72.56	+1.68%	+1.20	284.35万	2.06亿	269.28亿
威达信集团 US MMC	189.59	+1.67%	+3.11	580.81万	11.00亿	928.82亿
美国银行 US BAC	51.28	+1.67%	+0.8400	4,891.54万	25.07亿	3,758.31亿
泰勒斯 US TU	15.33	+1.66%	+0.2500	566.00万	8,655.18万	235.32亿

1 ...3 4 5 6 7 ...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=5"},"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:4,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"CLX","nameCN":"高乐氏","changeRate":0.018027,"change":2.12,"latestPrice":119.72,"close":119.72,"volume":1224119,"market":"US","high":119.84,"low":117.85,"preClose":117.6,"open":117.85,"turnoverRate":0.010052,"peRate":18.361963,"amplitude":0.016922,"marketValue":14578732877.88,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":171.37,"week52Low":116.53,"changeRate5Day":-0.003496,"changeRate20Day":-0.015946,"changeRate60Day":-0.089028,"changeRateWTD":-0.003496,"changeRateMTD":-0.029035,"changeRateQTD":-0.029035,"changeRateYTD":-0.262853,"amount":146140627.572762,"eps":6.52,"lyrEps":6.557377,"lyrPeRate":18.2573,"pbRate":45.416613,"volumeRatio":0.862152,"roa":0.130945,"roe":1.691991,"changeRate5Min":0.000501,"earningDate":1762099200000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.9,"divideRate":0.040929,"floatMarketCap":14578732877.88,"shortable":3,"shares":121773579,"floatShares":121773579,"hourTrading":{"tag":"盘后","latestPrice":119.72,"preClose":119.72,"latestTime":"18:21 EDT","volume":47476,"amount":5683810.1858,"timestamp":1760739715962},"preHourTrading":{"tag":"盘前","latestPrice":118.44,"preClose":117.6,"latestTime":"09:16 EDT","volume":3976,"amount":468521.54216,"timestamp":1760707007948},"postHourTrading":{"tag":"盘后","latestPrice":119.72,"preClose":119.72,"latestTime":"18:21 EDT","volume":47476,"amount":5683810.1858,"timestamp":1760739715962},"overnightTrading":{"tag":"夜盘","latestPrice":117.38,"preClose":117.6,"latestTime":"20251017 04:00 EDT","volume":37,"amount":4353,"timestamp":1760688002167},"impliedVol":0.3517,"impliedVolPercentile":0.9},{"symbol":"SYF","nameCN":"Synchrony Financial","changeRate":0.017936,"change":1.26,"latestPrice":71.51,"close":71.51,"volume":4670712,"market":"US","high":72.88,"low":70.46,"preClose":70.25,"open":70.61,"turnoverRate":0.012629,"peRate":7.858348,"amplitude":0.034448,"marketValue":26605838976,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":77.41,"week52Low":40.545,"changeRate5Day":0.051308,"changeRate20Day":-0.066327,"changeRate60Day":-0.004178,"changeRateWTD":0.051308,"changeRateMTD":0.006474,"changeRateQTD":0.006474,"changeRateYTD":0.100154,"amount":335557331.624268,"eps":9.099877,"lyrEps":8.643127,"lyrPeRate":8.273626,"pbRate":1.679343,"volumeRatio":0.943274,"roa":0.030269,"roe":0.216371,"changeRate5Min":-0.005217,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1029,"divideRate":0.015423,"floatMarketCap":26447123460.63,"shortable":3,"shares":372057600,"floatShares":369838113,"hourTrading":{"tag":"盘后","latestPrice":71.5,"preClose":71.51,"latestTime":"19:58 EDT","volume":67266,"amount":4810147.23,"timestamp":1760745480481},"preHourTrading":{"tag":"盘前","latestPrice":70.89,"preClose":70.25,"latestTime":"09:22 EDT","volume":366,"amount":25777.97475,"timestamp":1760707333568},"postHourTrading":{"tag":"盘后","latestPrice":71.5,"preClose":71.51,"latestTime":"19:58 EDT","volume":67266,"amount":4810147.23,"timestamp":1760745480481},"overnightTrading":{"tag":"夜盘","latestPrice":69,"preClose":70.25,"latestTime":"20251017 04:00 EDT","volume":2,"amount":141,"timestamp":1760688001988},"impliedVol":0.39,"impliedVolPercentile":0.64},{"symbol":"DG","nameCN":"美国达乐公司","changeRate":0.017905,"change":1.86,"latestPrice":105.74,"close":105.74,"volume":2088465,"market":"US","high":105.81,"low":104.32,"preClose":103.88,"open":104.67,"turnoverRate":0.009562,"peRate":19.574586,"amplitude":0.014343,"marketValue":23274011400.72,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":117.95,"week52Low":66.43,"changeRate5Day":0.065713,"changeRate20Day":0.03555,"changeRate60Day":-0.018654,"changeRateWTD":0.065713,"changeRateMTD":0.023125,"changeRateQTD":0.023125,"changeRateYTD":0.394619,"amount":219822620.669289,"eps":5.401902,"lyrEps":5.117647,"lyrPeRate":20.661839,"pbRate":2.904847,"volumeRatio":0.604516,"roa":0.03971,"roe":0.155981,"changeRate5Min":0.00104,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.3581,"divideRate":0.022301,"floatMarketCap":23094198838.879997,"shortable":3,"shares":220106028,"floatShares":218405512,"hourTrading":{"tag":"盘后","latestPrice":105.4318,"preClose":105.74,"latestTime":"19:57 EDT","volume":124954,"amount":13212629.8495,"timestamp":1760745476971},"preHourTrading":{"tag":"盘前","latestPrice":104.3213,"preClose":103.88,"latestTime":"09:18 EDT","volume":338,"amount":35169.726072,"timestamp":1760707102564},"postHourTrading":{"tag":"盘后","latestPrice":105.4318,"preClose":105.74,"latestTime":"19:57 EDT","volume":124954,"amount":13212629.8495,"timestamp":1760745476971},"overnightTrading":{"tag":"夜盘","latestPrice":103.96,"preClose":103.88,"latestTime":"20251017 04:00 EDT","volume":81,"amount":8421,"timestamp":1760688002167},"impliedVol":0.3312,"impliedVolPercentile":0.328},{"symbol":"MSI","nameCN":"摩托罗拉解决方案","changeRate":0.017818,"change":7.79,"latestPrice":445,"close":445,"volume":540062,"market":"US","high":445.74,"low":437.265,"preClose":437.21,"open":437.41,"turnoverRate":0.003256,"peRate":35.817729,"amplitude":0.019384,"marketValue":74138732830,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":507.82,"week52Low":388.9,"changeRate5Day":-0.024764,"changeRate20Day":-0.065538,"changeRate60Day":0.047478,"changeRateWTD":-0.024764,"changeRateMTD":-0.026876,"changeRateQTD":-0.026876,"changeRateYTD":-0.037276,"amount":239204630.882263,"eps":12.424015,"lyrEps":9.454436,"lyrPeRate":47.067853,"pbRate":37.67212,"volumeRatio":0.67046,"roa":0.124088,"roe":1.515173,"changeRate5Min":0.000045,"earningDate":1761753600000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.25,"divideRate":0.009551,"floatMarketCap":73809349170,"shortable":3,"shares":166603894,"floatShares":165863706,"hourTrading":{"tag":"盘后","latestPrice":445,"preClose":445,"latestTime":"19:26 EDT","volume":21748,"amount":9677932.1085,"timestamp":1760743595209},"preHourTrading":{"tag":"盘前","latestPrice":437.58,"preClose":437.21,"latestTime":"09:29 EDT","volume":236,"amount":103221.61628,"timestamp":1760707773969},"postHourTrading":{"tag":"盘后","latestPrice":445,"preClose":445,"latestTime":"19:26 EDT","volume":21748,"amount":9677932.1085,"timestamp":1760743595209},"overnightTrading":{"tag":"夜盘","latestPrice":432.33,"preClose":437.21,"latestTime":"20251017 04:00 EDT","volume":76,"amount":32968,"timestamp":1760688002141},"impliedVol":0.3001,"impliedVolPercentile":0.84},{"symbol":"UL","nameCN":"联合利华(英国)","changeRate":0.017736,"change":1.1,"latestPrice":63.12,"close":63.12,"volume":3772958,"market":"US","high":63.3,"low":62.31,"preClose":62.02,"open":62.35,"turnoverRate":0.003269,"peRate":24.043819,"amplitude":0.015963,"marketValue":154762997358.72,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":65.66,"week52Low":54.32,"changeRate5Day":0.044514,"changeRate20Day":0.031373,"changeRate60Day":0.034076,"changeRateWTD":0.044514,"changeRateMTD":0.064777,"changeRateQTD":0.064777,"changeRateYTD":0.113228,"amount":237538408.591782,"eps":2.625207,"lyrEps":2.385776,"lyrPeRate":26.456801,"pbRate":8.696993,"volumeRatio":0.736132,"roa":0.08656,"roe":0.287004,"changeRate5Min":-0.000712,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.9855,"divideRate":0.031456,"floatMarketCap":72840480000,"shortable":3,"shares":2451885256,"floatShares":1154000000,"hourTrading":{"tag":"盘后","latestPrice":63.12,"preClose":63.12,"latestTime":"19:56 EDT","volume":8406,"amount":530515.21,"timestamp":1760745400192},"preHourTrading":{"tag":"盘前","latestPrice":62.39,"preClose":62.02,"latestTime":"09:29 EDT","volume":109535,"amount":6814034.77404,"timestamp":1760707799999},"postHourTrading":{"tag":"盘后","latestPrice":63.12,"preClose":63.12,"latestTime":"19:56 EDT","volume":8406,"amount":530515.21,"timestamp":1760745400192},"overnightTrading":{"tag":"夜盘","latestPrice":62.02,"preClose":62.02,"latestTime":"20251017 04:00 EDT","volume":4,"amount":248,"timestamp":1760688002167},"impliedVol":0.2651,"impliedVolPercentile":0.932},{"symbol":"NTR","nameCN":"Nutrien Ltd.","changeRate":0.017724,"change":1,"latestPrice":57.42,"close":57.42,"volume":2089960,"market":"US","high":57.64,"low":56,"preClose":56.42,"open":56.62,"turnoverRate":0.004306,"peRate":20.752166,"amplitude":0.029068,"marketValue":27899461634.22,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":65.08,"week52Low":43.695,"changeRate5Day":-0.040441,"changeRate20Day":0.014308,"changeRate60Day":-0.047603,"changeRateWTD":-0.040441,"changeRateMTD":-0.021972,"changeRateQTD":-0.021972,"changeRateYTD":0.283128,"amount":119838633.594055,"eps":2.76694,"lyrEps":1.363825,"lyrPeRate":42.102176,"pbRate":1.11202,"volumeRatio":0.744777,"roa":0.031354,"roe":0.055331,"changeRate5Min":-0.002779,"earningDate":1762272000000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.17,"divideRate":0.037792,"floatMarketCap":27872563752,"shortable":3,"shares":485884041,"floatShares":485415600,"hourTrading":{"tag":"盘后","latestPrice":57.25,"preClose":57.42,"latestTime":"19:30 EDT","volume":249977,"amount":14341875.260157,"timestamp":1760743813209},"preHourTrading":{"tag":"盘前","latestPrice":56,"preClose":56.42,"latestTime":"09:14 EDT","volume":907,"amount":50865.253855,"timestamp":1760706858743},"postHourTrading":{"tag":"盘后","latestPrice":57.25,"preClose":57.42,"latestTime":"19:30 EDT","volume":249977,"amount":14341875.260157,"timestamp":1760743813209},"overnightTrading":{"tag":"夜盘","latestPrice":55.34,"preClose":56.42,"latestTime":"20251017 04:00 EDT","volume":19,"amount":1060,"timestamp":1760688001821},"impliedVol":0.3905,"impliedVolPercentile":0.948},{"symbol":"WELL","nameCN":"WELLTOWER OP LLC","changeRate":0.017492,"change":3.01,"latestPrice":175.09,"close":175.09,"volume":3152414,"market":"US","high":175.655,"low":172.5,"preClose":172.08,"open":172.64,"turnoverRate":0.00472,"peRate":99.46069,"amplitude":0.018334,"marketValue":117104734184.78,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":180.4,"week52Low":123.11,"changeRate5Day":0.05514,"changeRate20Day":0.059931,"changeRate60Day":0.08482,"changeRateWTD":0.05514,"changeRateMTD":-0.017121,"changeRateQTD":-0.017121,"changeRateYTD":0.389272,"amount":550833214.05246,"eps":1.760394,"lyrEps":1.578307,"lyrPeRate":110.935325,"pbRate":3.261923,"volumeRatio":1.153115,"roa":0.019215,"roe":0.034496,"changeRate5Min":-0.002961,"earningDate":1761494400000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.75,"divideRate":0.015706,"floatMarketCap":116945143851.94,"shortable":3,"shares":668825942,"floatShares":667914466,"hourTrading":{"tag":"盘后","latestPrice":175.09,"preClose":175.09,"latestTime":"19:21 EDT","volume":378884,"amount":66324121.3388,"timestamp":1760743313215},"preHourTrading":{"tag":"盘前","latestPrice":173.8,"preClose":172.08,"latestTime":"09:14 EDT","volume":33,"amount":5692.07991,"timestamp":1760706849958},"postHourTrading":{"tag":"盘后","latestPrice":175.09,"preClose":175.09,"latestTime":"19:21 EDT","volume":378884,"amount":66324121.3388,"timestamp":1760743313215},"overnightTrading":{"tag":"夜盘","latestPrice":172.08,"preClose":172.08,"latestTime":"20251017 04:00 EDT","volume":8,"amount":1377,"timestamp":1760688002172},"impliedVol":0.2551,"impliedVolPercentile":0.588},{"symbol":"COIN","nameCN":"Coinbase Global, Inc.","changeRate":0.017472,"change":5.77,"latestPrice":336.02,"close":336.02,"volume":9571073,"market":"US","high":336.3,"low":317.77,"preClose":330.25,"open":319.41,"turnoverRate":0.045123,"peRate":32.399621,"amplitude":0.056109,"marketValue":86357139663.98,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":444.645,"week52Low":142.58,"changeRate5Day":-0.058794,"changeRate20Day":-0.018805,"changeRate60Day":-0.152962,"changeRateWTD":-0.058794,"changeRateMTD":-0.004356,"changeRateQTD":-0.004356,"changeRateYTD":0.353282,"amount":3145011125.407959,"eps":10.371109,"lyrEps":10.420476,"lyrPeRate":32.246128,"pbRate":7.13997,"volumeRatio":0.921506,"roa":0.007606,"roe":0.279607,"changeRate5Min":0.001222,"earningDate":1761753600000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":71273202872.04,"shortable":3,"shares":256999999,"floatShares":212110002,"hourTrading":{"tag":"盘后","latestPrice":338.15,"preClose":336.02,"latestTime":"19:59 EDT","volume":214084,"amount":72038313.8447,"timestamp":1760745598095},"preHourTrading":{"tag":"盘前","latestPrice":318.8,"preClose":330.25,"latestTime":"09:29 EDT","volume":275152,"amount":88409878.80624,"timestamp":1760707799999},"postHourTrading":{"tag":"盘后","latestPrice":338.15,"preClose":336.02,"latestTime":"19:59 EDT","volume":214084,"amount":72038313.8447,"timestamp":1760745598095},"overnightTrading":{"tag":"夜盘","latestPrice":317.83,"preClose":330.25,"latestTime":"20251017 04:00 EDT","volume":136905,"amount":44040563,"timestamp":1760688002180},"impliedVol":0.8013,"impliedVolPercentile":0.628},{"symbol":"PGR","nameCN":"美国前进保险公司","changeRate":0.017453,"change":3.87,"latestPrice":225.61,"close":225.61,"volume":3504784,"market":"US","high":226.43,"low":221.41,"preClose":221.74,"open":222.06,"turnoverRate":0.006002,"peRate":12.382296,"amplitude":0.022639,"marketValue":132297704000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":292.99,"week52Low":217.2,"changeRate5Day":-0.059958,"changeRate20Day":-0.069035,"changeRate60Day":-0.088002,"changeRateWTD":-0.059958,"changeRateMTD":-0.086414,"changeRateQTD":-0.086414,"changeRateYTD":-0.058428,"amount":788260447.487305,"eps":18.220369,"lyrEps":14.454312,"lyrPeRate":15.608491,"pbRate":3.732479,"volumeRatio":0.676351,"roa":0.076007,"roe":0.342244,"changeRate5Min":0.000577,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.9,"divideRate":0.021719,"floatMarketCap":131734683641.33,"shortable":3,"shares":586400000,"floatShares":583904453,"hourTrading":{"tag":"盘后","latestPrice":226,"preClose":225.61,"latestTime":"19:50 EDT","volume":302196,"amount":68178684.3045,"timestamp":1760745030760},"preHourTrading":{"tag":"盘前","latestPrice":222.997,"preClose":221.74,"latestTime":"09:26 EDT","volume":1377,"amount":305800.5798,"timestamp":1760707574371},"postHourTrading":{"tag":"盘后","latestPrice":226,"preClose":225.61,"latestTime":"19:50 EDT","volume":302196,"amount":68178684.3045,"timestamp":1760745030760},"overnightTrading":{"tag":"夜盘","latestPrice":220.82,"preClose":221.74,"latestTime":"20251017 04:00 EDT","volume":82,"amount":18132,"timestamp":1760688002137},"impliedVol":0.2909,"impliedVolPercentile":0.744},{"symbol":"SPAQ","nameCN":"HORIZON KINETICS SPAC ACTIVE ETF","changeRate":0.017432,"change":1.8279,"latestPrice":106.6842,"close":106.6842,"volume":569,"market":"US","high":106.6842,"low":105.8754,"preClose":104.8563,"open":106.46,"turnoverRate":0.004463,"peRate":0,"amplitude":0.007713,"marketValue":13600528.5528,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":107.13,"week52Low":98.06,"changeRate5Day":0.004181,"changeRate20Day":0.036071,"changeRate60Day":0.020999,"changeRateWTD":0.004181,"changeRateMTD":0.029286,"changeRateQTD":0.029286,"changeRateYTD":0.083098,"amount":60671.339745,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.301345,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.9461,"divideRate":0.027615,"floatMarketCap":13600528.5528,"shortable":3,"shares":127484,"floatShares":127484,"hourTrading":{"tag":"盘后","latestPrice":106.27,"preClose":106.6842,"latestTime":"16:04 EDT","volume":102,"amount":10839.6,"timestamp":1760731450915},"postHourTrading":{"tag":"盘后","latestPrice":106.27,"preClose":106.6842,"latestTime":"16:04 EDT","volume":102,"amount":10839.6,"timestamp":1760731450915},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"SHEL","nameCN":"SHELL PLC SPON ADS EACH REPR 2 ORD SHS","changeRate":0.017094,"change":1.22,"latestPrice":72.59,"close":72.59,"volume":3655692,"market":"US","high":72.64,"low":71.755,"preClose":71.37,"open":71.84,"turnoverRate":0.001281,"peRate":16.369634,"amplitude":0.0124,"marketValue":209204380000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":75.085,"week52Low":58.545,"changeRate5Day":0.016382,"changeRate20Day":0.025427,"changeRate60Day":0.002901,"changeRateWTD":0.016382,"changeRateMTD":0.014819,"changeRateQTD":0.014819,"changeRateYTD":0.158659,"amount":264299012.262817,"eps":4.43443,"lyrEps":5.10953,"lyrPeRate":14.206786,"pbRate":1.154951,"volumeRatio":1.165155,"roa":0.047867,"roe":0.075354,"changeRate5Min":0.000689,"earningDate":1761753600000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.836,"divideRate":0.039069,"floatMarketCap":207164242332.81,"shortable":3,"shares":2882000000,"floatShares":2853895059,"hourTrading":{"tag":"盘后","latestPrice":71.6275,"preClose":72.59,"latestTime":"19:53 EDT","volume":25681,"amount":1864576.3924,"timestamp":1760745205818},"preHourTrading":{"tag":"盘前","latestPrice":71.84,"preClose":71.37,"latestTime":"09:29 EDT","volume":73109,"amount":5236438.70481,"timestamp":1760707799609},"postHourTrading":{"tag":"盘后","latestPrice":71.6275,"preClose":72.59,"latestTime":"19:53 EDT","volume":25681,"amount":1864576.3924,"timestamp":1760745205818},"overnightTrading":{"tag":"夜盘","latestPrice":70.49,"preClose":71.37,"latestTime":"20251017 04:00 EDT","volume":600,"amount":42554,"timestamp":1760688002162},"impliedVol":0.2594,"impliedVolPercentile":0.84},{"symbol":"CSX","nameCN":"CSX运输","changeRate":0.016949,"change":0.61,"latestPrice":36.6,"close":36.6,"volume":24137331,"market":"US","high":37.185,"low":36.43,"preClose":35.99,"open":36.88,"turnoverRate":0.012976,"peRate":22.449154,"amplitude":0.020978,"marketValue":68232538712.4,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":37.25,"week52Low":26.2184,"changeRate5Day":0.031276,"changeRate20Day":0.109763,"changeRate60Day":0.045714,"changeRateWTD":0.031276,"changeRateMTD":0.030696,"changeRateQTD":0.030696,"changeRateYTD":0.13418,"amount":889161453.61163,"eps":1.630351,"lyrEps":1.789582,"lyrPeRate":20.451703,"pbRate":5.350313,"volumeRatio":1.699649,"roa":0.069746,"roe":0.225889,"changeRate5Min":-0.003539,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.5,"divideRate":0.013661,"floatMarketCap":68083498351.8,"shortable":3,"shares":1864277014,"floatShares":1860204873,"hourTrading":{"tag":"盘后","latestPrice":36.87,"preClose":36.6,"latestTime":"19:56 EDT","volume":1321365,"amount":48368791.2068,"timestamp":1760745366258},"preHourTrading":{"tag":"盘前","latestPrice":36.99,"preClose":35.99,"latestTime":"09:27 EDT","volume":42602,"amount":1576384.509588,"timestamp":1760707647232},"postHourTrading":{"tag":"盘后","latestPrice":36.87,"preClose":36.6,"latestTime":"19:56 EDT","volume":1321365,"amount":48368791.2068,"timestamp":1760745366258},"overnightTrading":{"tag":"夜盘","latestPrice":37.08,"preClose":35.99,"latestTime":"20251017 04:00 EDT","volume":2973,"amount":110135,"timestamp":1760688002116},"impliedVol":0.2695,"impliedVolPercentile":0.5},{"symbol":"LULU","nameCN":"lululemon athletica","changeRate":0.016948,"change":2.79,"latestPrice":167.41,"close":167.41,"volume":4111285,"market":"US","high":167.87,"low":162.85,"preClose":164.62,"open":162.98,"turnoverRate":0.037332,"peRate":11.371673,"amplitude":0.030494,"marketValue":19921790000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":423.32,"week52Low":159.2515,"changeRate5Day":-0.000597,"changeRate20Day":-0.013029,"changeRate60Day":-0.234487,"changeRateWTD":-0.000597,"changeRateMTD":-0.059124,"changeRateQTD":-0.059124,"changeRateYTD":-0.562224,"amount":680471492.611847,"eps":14.721668,"lyrEps":14.665341,"lyrPeRate":11.41535,"pbRate":4.540808,"volumeRatio":0.99208,"roa":0.218613,"roe":0.424222,"changeRate5Min":-0.001729,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":18436373793.16,"shortable":3,"shares":119000000,"floatShares":110127076,"hourTrading":{"tag":"盘后","latestPrice":167.65,"preClose":167.41,"latestTime":"19:59 EDT","volume":82341,"amount":13783929.2999,"timestamp":1760745582130},"preHourTrading":{"tag":"盘前","latestPrice":162.7,"preClose":164.62,"latestTime":"09:29 EDT","volume":32266,"amount":5247632.85826,"timestamp":1760707799960},"postHourTrading":{"tag":"盘后","latestPrice":167.65,"preClose":167.41,"latestTime":"19:59 EDT","volume":82341,"amount":13783929.2999,"timestamp":1760745582130},"overnightTrading":{"tag":"夜盘","latestPrice":163.19,"preClose":164.62,"latestTime":"20251017 04:00 EDT","volume":5481,"amount":895209,"timestamp":1760688002161},"impliedVol":0.3829,"impliedVolPercentile":0.216},{"symbol":"SNPS","nameCN":"新思科技","changeRate":0.016901,"change":7.44,"latestPrice":447.64,"close":447.64,"volume":2510448,"market":"US","high":456.84,"low":435.26,"preClose":440.2,"open":435.64,"turnoverRate":0.013644,"peRate":35.326341,"amplitude":0.049023,"marketValue":83148535981.72,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":651.73,"week52Low":365.74,"changeRate5Day":0.019867,"changeRate20Day":-0.096589,"changeRate60Day":-0.265779,"changeRateWTD":0.019867,"changeRateMTD":-0.092726,"changeRateQTD":-0.092726,"changeRateYTD":-0.077716,"amount":1120277383.724121,"eps":12.671564,"lyrEps":14.780002,"lyrPeRate":30.28687,"pbRate":3.011043,"volumeRatio":0.907788,"roa":0.023053,"roe":0.065017,"changeRate5Min":-0.000313,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":82365760000,"shortable":3,"shares":185748673,"floatShares":184000000,"hourTrading":{"tag":"盘后","latestPrice":447.67,"preClose":447.64,"latestTime":"19:56 EDT","volume":194153,"amount":86910760.4,"timestamp":1760745400417},"preHourTrading":{"tag":"盘前","latestPrice":434.91,"preClose":440.2,"latestTime":"09:29 EDT","volume":6238,"amount":2693087.63734,"timestamp":1760707799958},"postHourTrading":{"tag":"盘后","latestPrice":447.67,"preClose":447.64,"latestTime":"19:56 EDT","volume":194153,"amount":86910760.4,"timestamp":1760745400417},"overnightTrading":{"tag":"夜盘","latestPrice":432.04,"preClose":440.2,"latestTime":"20251017 04:00 EDT","volume":1914,"amount":830113,"timestamp":1760688002160},"impliedVol":0.4426,"impliedVolPercentile":0.764},{"symbol":"RACE","nameCN":"法拉利","changeRate":0.016868,"change":6.62,"latestPrice":399.08,"close":399.08,"volume":1154826,"market":"US","high":400.85,"low":391.55,"preClose":392.46,"open":393,"turnoverRate":0.009719,"peRate":38.144071,"amplitude":0.023697,"marketValue":71036240000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":519.0999,"week52Low":372.31,"changeRate5Day":0.008491,"changeRate20Day":-0.167873,"changeRate60Day":-0.226889,"changeRateWTD":0.008491,"changeRateMTD":-0.177528,"changeRateQTD":-0.177528,"changeRateYTD":-0.060635,"amount":458380282.742798,"eps":10.462439,"lyrEps":8.765877,"lyrPeRate":45.526534,"pbRate":20.056655,"volumeRatio":0.57839,"roa":0.136418,"roe":0.480169,"changeRate5Min":0.000276,"earningDate":1762185600000,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.986,"divideRate":0.007482,"floatMarketCap":47418355560.84,"shortable":3,"shares":178000000,"floatShares":118819173,"hourTrading":{"tag":"盘后","latestPrice":399,"preClose":399.08,"latestTime":"19:58 EDT","volume":4379,"amount":1747145.8372,"timestamp":1760745507450},"preHourTrading":{"tag":"盘前","latestPrice":393.2,"preClose":392.46,"latestTime":"09:29 EDT","volume":16205,"amount":6382441.6656,"timestamp":1760707799106},"postHourTrading":{"tag":"盘后","latestPrice":399,"preClose":399.08,"latestTime":"19:58 EDT","volume":4379,"amount":1747145.8372,"timestamp":1760745507450},"overnightTrading":{"tag":"夜盘","latestPrice":391.73,"preClose":392.46,"latestTime":"20251017 04:00 EDT","volume":761,"amount":297776,"timestamp":1760688002142},"impliedVol":0.3751,"impliedVolPercentile":0.776},{"symbol":"TMDX","nameCN":"TransMedics Group Inc.","changeRate":0.016857,"change":1.95,"latestPrice":117.63,"close":117.63,"volume":674442,"market":"US","high":118.295,"low":112.84,"preClose":115.68,"open":113.42,"turnoverRate":0.020466,"peRate":58.291368,"amplitude":0.047156,"marketValue":4010048576.28,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":145.5,"week52Low":55,"changeRate5Day":0.096374,"changeRate20Day":-0.038106,"changeRate60Day":0.101508,"changeRateWTD":0.096374,"changeRateMTD":0.048396,"changeRateQTD":0.048396,"changeRateYTD":0.886608,"amount":78700371.056213,"eps":2.017966,"lyrEps":1.067229,"lyrPeRate":110.220018,"pbRate":12.606212,"volumeRatio":0.76071,"roa":0.058044,"roe":0.282136,"changeRate5Min":0.000851,"earningDate":1761667200000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3876495826.59,"shortable":3,"shares":34090356,"floatShares":32954993,"hourTrading":{"tag":"盘后","latestPrice":117.5,"preClose":117.63,"latestTime":"19:55 EDT","volume":33213,"amount":3902585.028,"timestamp":1760745339042},"preHourTrading":{"tag":"盘前","latestPrice":113.73,"preClose":115.68,"latestTime":"09:29 EDT","volume":5279,"amount":591193.41514,"timestamp":1760707797132},"postHourTrading":{"tag":"盘后","latestPrice":117.5,"preClose":117.63,"latestTime":"19:55 EDT","volume":33213,"amount":3902585.028,"timestamp":1760745339042},"overnightTrading":{"tag":"夜盘","latestPrice":109.4,"preClose":115.68,"latestTime":"20251017 04:00 EDT","volume":4268,"amount":471199,"timestamp":1760688002171},"impliedVol":0.8226,"impliedVolPercentile":0.592},{"symbol":"ES","nameCN":"Eversource Energy","changeRate":0.016816,"change":1.2,"latestPrice":72.56,"close":72.56,"volume":2843492,"market":"US","high":72.57,"low":71.52,"preClose":71.36,"open":71.9,"turnoverRate":0.007679,"peRate":30.91489,"amplitude":0.014714,"marketValue":26928117533.36,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":74.455,"week52Low":52.28,"changeRate5Day":0.002903,"changeRate20Day":0.082985,"changeRate60Day":0.092607,"changeRateWTD":0.002903,"changeRateMTD":0.019961,"changeRateQTD":0.019961,"changeRateYTD":0.263451,"amount":205607541.129669,"eps":2.347089,"lyrEps":2.270466,"lyrPeRate":31.958197,"pbRate":1.718912,"volumeRatio":1.222779,"roa":0.031141,"roe":0.056209,"changeRate5Min":0.001035,"earningDate":1762185600000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.935,"divideRate":0.040449,"floatMarketCap":26868789502.4,"shortable":3,"shares":371115181,"floatShares":370297540,"hourTrading":{"tag":"盘后","latestPrice":72.56,"preClose":72.56,"latestTime":"19:04 EDT","volume":403383,"amount":29269480.71,"timestamp":1760742298428},"preHourTrading":{"tag":"盘前","latestPrice":71.36,"preClose":71.36,"latestTime":"08:02 EDT","volume":2,"amount":142.72,"timestamp":1760702537503},"postHourTrading":{"tag":"盘后","latestPrice":72.56,"preClose":72.56,"latestTime":"19:04 EDT","volume":403383,"amount":29269480.71,"timestamp":1760742298428},"overnightTrading":{"tag":"夜盘","latestPrice":71.19,"preClose":71.36,"latestTime":"20251017 04:00 EDT","volume":277,"amount":19693,"timestamp":1760688001241},"impliedVol":0.2552,"impliedVolPercentile":0.428},{"symbol":"MMC","nameCN":"威达信集团","changeRate":0.016677,"change":3.11,"latestPrice":189.59,"close":189.59,"volume":5808119,"market":"US","high":191.1,"low":186,"preClose":186.48,"open":186.82,"turnoverRate":0.011855,"peRate":22.770838,"amplitude":0.027349,"marketValue":92881976799.97,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":248,"week52Low":185.12,"changeRate5Day":-0.084195,"changeRate20Day":-0.036538,"changeRate60Day":-0.08991,"changeRateWTD":-0.084195,"changeRateMTD":-0.059247,"changeRateQTD":-0.059247,"changeRateYTD":-0.107434,"amount":1100417431.467636,"eps":8.326,"lyrEps":8.252032,"lyrPeRate":22.974947,"pbRate":6.12961,"volumeRatio":1.498531,"roa":0.078476,"roe":0.287336,"changeRate5Min":-0.002604,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.4312,"divideRate":0.018098,"floatMarketCap":92881976799.97,"shortable":3,"shares":489909683,"floatShares":489909683,"hourTrading":{"tag":"盘后","latestPrice":189.59,"preClose":189.59,"latestTime":"19:45 EDT","volume":127872,"amount":24245546.99138,"timestamp":1760744702548},"preHourTrading":{"tag":"盘前","latestPrice":185.8,"preClose":186.48,"latestTime":"09:29 EDT","volume":10184,"amount":1897606.81928,"timestamp":1760707795076},"postHourTrading":{"tag":"盘后","latestPrice":189.59,"preClose":189.59,"latestTime":"19:45 EDT","volume":127872,"amount":24245546.99138,"timestamp":1760744702548},"overnightTrading":{"tag":"夜盘","latestPrice":186.14,"preClose":186.48,"latestTime":"20251017 04:00 EDT","volume":81,"amount":15078,"timestamp":1760688002176},"impliedVol":0.2605,"impliedVolPercentile":0.828},{"symbol":"BAC","nameCN":"美国银行","changeRate":0.016653,"change":0.84,"latestPrice":51.28,"close":51.28,"volume":48915355,"market":"US","high":51.77,"low":50.33,"preClose":50.44,"open":50.95,"turnoverRate":0.0067,"peRate":14.016903,"amplitude":0.028549,"marketValue":375831120000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":52.88,"week52Low":33.065,"changeRate5Day":0.05406,"changeRate20Day":-0.018565,"changeRate60Day":0.059723,"changeRateWTD":0.05406,"changeRateMTD":-0.006009,"changeRateQTD":-0.006009,"changeRateYTD":0.16678,"amount":2507038083.505173,"eps":3.65844,"lyrEps":3.246515,"lyrPeRate":15.795399,"pbRate":1.351133,"volumeRatio":1.073755,"roa":0.008813,"roe":0.09871,"changeRate5Min":-0.001071,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0592,"divideRate":0.020655,"floatMarketCap":374395280000,"shortable":3,"shares":7329000000,"floatShares":7301000000,"hourTrading":{"tag":"盘后","latestPrice":51.2801,"preClose":51.28,"latestTime":"19:59 EDT","volume":2778528,"amount":142483331.901,"timestamp":1760745563801},"preHourTrading":{"tag":"盘前","latestPrice":50.91,"preClose":50.44,"latestTime":"09:29 EDT","volume":234191,"amount":11819797.052587,"timestamp":1760707799178},"postHourTrading":{"tag":"盘后","latestPrice":51.2801,"preClose":51.28,"latestTime":"19:59 EDT","volume":2778528,"amount":142483331.901,"timestamp":1760745563801},"overnightTrading":{"tag":"夜盘","latestPrice":49.4,"preClose":50.44,"latestTime":"20251017 04:00 EDT","volume":19863,"amount":993610,"timestamp":1760688002178},"impliedVol":0.3169,"impliedVolPercentile":0.676},{"symbol":"TU","nameCN":"泰勒斯","changeRate":0.016578,"change":0.25,"latestPrice":15.33,"close":15.33,"volume":5659985,"market":"US","high":15.395,"low":15.02,"preClose":15.08,"open":15.14,"turnoverRate":0.003692,"peRate":32.638965,"amplitude":0.024867,"marketValue":23531550000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":16.735,"week52Low":13.24,"changeRate5Day":0.005906,"changeRate20Day":-0.035849,"changeRate60Day":-0.072034,"changeRateWTD":0.005906,"changeRateMTD":-0.027901,"changeRateQTD":-0.027901,"changeRateYTD":0.130531,"amount":86551777.076359,"eps":0.469684,"lyrEps":0.463803,"lyrPeRate":33.052826,"pbRate":1.546094,"volumeRatio":1.087796,"roa":0.03382,"roe":0.038193,"changeRate5Min":-0.000326,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.61,"divideRate":0.105023,"floatMarketCap":23503695696.6,"shortable":3,"shares":1535000000,"floatShares":1533183020,"hourTrading":{"tag":"盘后","latestPrice":15.33,"preClose":15.33,"latestTime":"19:48 EDT","volume":2284197,"amount":34919828.277056,"timestamp":1760744880462},"preHourTrading":{"tag":"盘前","latestPrice":15.08,"preClose":15.08,"latestTime":"08:00 EDT","volume":2,"amount":30.16,"timestamp":1760702429755},"postHourTrading":{"tag":"盘后","latestPrice":15.33,"preClose":15.33,"latestTime":"19:48 EDT","volume":2284197,"amount":34919828.277056,"timestamp":1760744880462},"overnightTrading":{"tag":"夜盘","latestPrice":15.33,"preClose":15.33,"latestTime":"20251017 04:00 EDT","volume":0,"amount":0,"timestamp":1760688000000},"impliedVol":0.2892,"impliedVolPercentile":0.5}]}}}