美股详情

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

ETF&股票定投概念

1,992.46

-26.4049-1.31%

涨家数：235

跌家数：775

平家数：19

市盈率：- -

高：2,019.26

开：2,019.26

低：1,988.49

收：2,018.87

成交量：61.82亿

成交额：8,223.09亿

市值：93.07万亿

流通市值：87.04万亿

数据加载中...

总览新闻资讯

成分股

名称 \| 代码	当前价	涨跌幅	涨跌额	成交量	换手率	市值

信达思 US CTAS	168.31	+1.70%	+2.81	276.29万	4.65亿	673.00亿
Targa Resources Corp US TRGP	271.99	+1.69%	+4.51	183.80万	4.98亿	583.85亿
英国石油 US BP	44.35	+1.67%	+0.7292	538.08万	2.37亿	1,160.90亿
Veeva Systems Inc. US VEEV	158.86	+1.67%	+2.61	209.55万	3.33亿	259.47亿
FrogAds, Inc. US FROG	66.16	+1.66%	+1.08	173.29万	1.15亿	80.16亿
Diamondback Energy US FANG	203.56	+1.65%	+3.30	215.27万	4.38亿	574.20亿
Elastic N.V. US ESTC	50.6	+1.65%	+0.8200	240.83万	1.22亿	52.37亿
嘉信理财 US SCHW	90.88	+1.61%	+1.44	1,426.19万	13.01亿	1,592.22亿
MP Materials Corp. US MP	61.27	+1.59%	+0.9600	521.93万	3.18亿	108.59亿
威瑞信 US VRSN	297.57	+1.58%	+4.62	68.45万	2.03亿	271.13亿
Broadridge金融解决方案 US BR	145.62	+1.57%	+2.25	248.40万	3.62亿	168.42亿
Torm PLC US TRMD	32.03	+1.49%	+0.4700	89.36万	2,843.25万	32.46亿
怪物饮料 US MNST	87.09	+1.48%	+1.27	614.89万	5.36亿	850.89亿
PTC Inc. US PTC	141.91	+1.47%	+2.06	125.53万	1.78亿	163.91亿
BILL HOLDINGS INC US BILL	40.07	+1.47%	+0.5800	247.25万	1.00亿	39.91亿
斯马克 US SJM	100.54	+1.45%	+1.44	190.49万	1.91亿	107.27亿
美国前进保险公司 US PGR	199.73	+1.45%	+2.85	329.77万	6.61亿	1,170.82亿
欧尼克（万欧卡） US OKE	92.32	+1.42%	+1.29	315.18万	2.90亿	580.91亿
华住 US HTHT	46.05	+1.39%	+0.6300	259.89万	1.20亿	141.68亿
帝亚吉欧 US DEO	81.69	+1.38%	+1.11	82.64万	6,750.21万	454.69亿

1 ...4 5 6 7 8 ...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=6"},"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":1992.4624,"timestamp":1778875199999,"preClose":2018.8673,"halted":0,"volume":6181790110,"delay":0,"changeRate":-0.013079,"floatShares":0,"shares":0,"eps":0,"marketStatus":"休市中","change":-26.404907,"latestTime":"05-15 16:00:00 EDT","open":2019.2584,"high":2019.2622,"low":1988.4941,"amount":822308784548.1085,"amplitude":0.01524,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盘前交易","tradingStatus":1,"beginTime":1779091200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.366313,"peRate":28.894603,"turnoverRate":0.010508,"increases":235,"decrements":774,"flats":9,"marketCap":93068758199045,"floatMarketCap":87041759513221},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2019.2622,"amplitude":0.01524,"preClose":2018.8673,"low":1988.4941,"pbRate":"5.366313","latestPrice":1992.4624,"volume":6181790110,"delay":0,"open":2019.2584,"prevYearClose":1827.5802,"prevWeekClose":1995.8436,"prevMonthClose":1945.3997,"prevQuarterClose":1754.6617,"fiveDayClose":1995.8436,"twentyDayClose":1916.3138,"sixtyDayClose":1844.8682,"secType":"PLATE","market":"US","turnoverRate":0.010508,"peRate":28.894603,"marketCap":93068758199045,"floatMarketCap":87041759513221,"timestamp":1778875199999,"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":235,"down":775,"flat":19},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:5,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"CTAS","nameCN":"信达思","changeRate":0.016979,"change":2.81,"latestPrice":168.31,"close":168.31,"volume":2762923,"market":"US","high":169.46,"low":166.26,"preClose":165.5,"open":167.48,"turnoverRate":0.008073,"peRate":35.513542,"amplitude":0.019335,"marketValue":67299595050,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":229.24,"week52Low":161.16,"changeRate5Day":0.008025,"changeRate20Day":-0.060613,"changeRate60Day":-0.149821,"changeRateWTD":0.008025,"changeRateMTD":-0.036632,"changeRateQTD":-0.004907,"changeRateYTD":-0.105067,"amount":464961584.769852,"eps":4.739319,"lyrEps":4.4,"lyrPeRate":38.252273,"pbRate":14.054764,"volumeRatio":1.506375,"roa":0.159419,"roe":0.413028,"changeRate5Min":-0.001483,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.7404,"divideRate":0.01034,"floatMarketCap":57602076096.9,"shortable":3,"shares":399855000,"floatShares":342237990,"hourTrading":{"tag":"盘后","latestPrice":169.22,"preClose":168.31,"latestTime":"19:48 EDT","volume":51706,"amount":8704779.1382,"timestamp":1778888920263,"change":0.9099999999999966,"changeRate":0.005406690036242627},"preHourTrading":{"tag":"盘前","latestPrice":167.47,"preClose":165.5,"latestTime":"09:29 EDT","volume":7012,"amount":1172338.31348,"timestamp":1778851782451,"change":1.9699999999999989,"changeRate":0.011903323262839872},"postHourTrading":{"tag":"盘后","latestPrice":169.22,"preClose":168.31,"latestTime":"19:48 EDT","volume":51706,"amount":8704779.1382,"timestamp":1778888920263,"change":0.9099999999999966,"changeRate":0.005406690036242627},"overnightTrading":{"tag":"夜盘","latestPrice":168.05999755859375,"preClose":165.9499969482422,"latestTime":"20260515 04:00 EDT","volume":736,"amount":122081,"timestamp":1778832001424,"change":2.1100006103515625,"changeRate":0.01271467700604807},"impliedVol":0.2146,"impliedVolPercentile":0.2112},{"symbol":"TRGP","nameCN":"Targa Resources Corp","changeRate":0.016861,"change":4.51,"latestPrice":271.99,"close":271.99,"volume":1838028,"market":"US","high":273.105,"low":267.16,"preClose":267.48,"open":267.16,"turnoverRate":0.008689,"peRate":27.741781,"amplitude":0.022226,"marketValue":58384982822.36,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":273.105,"week52Low":144.14,"changeRate5Day":0.096203,"changeRate20Day":0.154947,"changeRate60Day":0.213374,"changeRateWTD":0.096203,"changeRateMTD":0.045794,"changeRateQTD":0.084792,"changeRateYTD":0.474201,"amount":497549714.663818,"eps":9.804345,"lyrEps":8.49,"lyrPeRate":32.036514,"pbRate":18.614692,"volumeRatio":1.497178,"roa":0.091261,"roe":0.740982,"changeRate5Min":-0.000074,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.25,"divideRate":0.015626,"floatMarketCap":57532276221.020004,"shortable":3,"shares":214658564,"floatShares":211523498,"hourTrading":{"tag":"盘后","latestPrice":271.99,"preClose":271.99,"latestTime":"19:09 EDT","volume":187000,"amount":50862536.1248,"timestamp":1778886571341,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":270,"preClose":267.48,"latestTime":"09:20 EDT","volume":151819,"amount":40608565.85647,"timestamp":1778851252720,"change":2.519999999999982,"changeRate":0.009421265141318908},"postHourTrading":{"tag":"盘后","latestPrice":271.99,"preClose":271.99,"latestTime":"19:09 EDT","volume":187000,"amount":50862536.1248,"timestamp":1778886571341,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":268.0199890136719,"preClose":267.4800109863281,"latestTime":"20260515 04:00 EDT","volume":19,"amount":5099,"timestamp":1778832000979,"change":0.53997802734375,"changeRate":0.0020187603004523215},"impliedVol":0.2419,"impliedVolPercentile":0.004},{"symbol":"BP","nameCN":"英国石油","changeRate":0.016717,"change":0.7292,"latestPrice":44.35,"close":44.35,"volume":5380816,"market":"US","high":44.385,"low":43.73,"preClose":43.6208,"open":43.88,"turnoverRate":0.002181,"peRate":36.407489,"amplitude":0.015016,"marketValue":116090466865,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":48.27,"week52Low":28.41,"changeRate5Day":0.023304,"changeRate20Day":-0.005382,"changeRate60Day":0.136888,"changeRateWTD":0.023304,"changeRateMTD":-0.063951,"changeRateQTD":-0.056383,"changeRateYTD":0.276994,"amount":237205283.748108,"eps":1.218156,"lyrEps":0.0204,"lyrPeRate":2174.019608,"pbRate":2.074452,"volumeRatio":0.869872,"roa":0.039613,"roe":0.058419,"changeRate5Min":-0.000113,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.9775,"divideRate":0.044589,"floatMarketCap":109418708587.1,"shortable":3,"shares":2617597900,"floatShares":2467163666,"hourTrading":{"tag":"盘后","latestPrice":44.31,"preClose":44.35,"latestTime":"19:58 EDT","volume":84592,"amount":3750646.9952,"timestamp":1778889512449,"change":-0.03999999999999915,"changeRate":-0.0009019165727170045},"preHourTrading":{"tag":"盘前","latestPrice":43.9,"preClose":43.6208,"latestTime":"09:29 EDT","volume":130373,"amount":5716625.28979,"timestamp":1778851775041,"change":0.2791999999999959,"changeRate":0.006400616219784962},"postHourTrading":{"tag":"盘后","latestPrice":44.31,"preClose":44.35,"latestTime":"19:58 EDT","volume":84592,"amount":3750646.9952,"timestamp":1778889512449,"change":-0.03999999999999915,"changeRate":-0.0009019165727170045},"overnightTrading":{"tag":"夜盘","latestPrice":43.790000915527344,"preClose":44.119998931884766,"latestTime":"20260515 04:00 EDT","volume":523,"amount":22862,"timestamp":1778832001432,"change":-0.3299980163574219,"changeRate":-0.007479556308849726},"impliedVol":0.2796,"impliedVolPercentile":0.3267},{"symbol":"VEEV","nameCN":"Veeva Systems Inc.","changeRate":0.016704,"change":2.61,"latestPrice":158.86,"close":158.86,"volume":2095459,"market":"US","high":160.99,"low":156.775,"preClose":156.25,"open":158.43,"turnoverRate":0.013977,"peRate":29.202206,"amplitude":0.026976,"marketValue":25946752016.38,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":310.5,"week52Low":148.05,"changeRate5Day":-0.044968,"changeRate20Day":-0.054123,"changeRate60Day":-0.129868,"changeRateWTD":-0.044968,"changeRateMTD":0.018529,"changeRateQTD":-0.095639,"changeRateYTD":-0.288357,"amount":333294111.174072,"eps":5.44,"lyrEps":5.44,"lyrPeRate":29.202206,"pbRate":3.596347,"volumeRatio":0.96391,"roa":0.072537,"roe":0.139326,"changeRate5Min":-0.004137,"earningDate":1780416000000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":23816281986.120003,"shortable":3,"shares":163330933,"floatShares":149919942,"hourTrading":{"tag":"盘后","latestPrice":158.86,"preClose":158.86,"latestTime":"19:59 EDT","volume":30183,"amount":4794598.0612,"timestamp":1778889587558,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":156.56,"preClose":156.25,"latestTime":"09:28 EDT","volume":1422,"amount":222269.52096,"timestamp":1778851732004,"change":0.3100000000000023,"changeRate":0.0019840000000000144},"postHourTrading":{"tag":"盘后","latestPrice":158.86,"preClose":158.86,"latestTime":"19:59 EDT","volume":30183,"amount":4794598.0612,"timestamp":1778889587558,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":155.50999450683594,"preClose":156.25,"latestTime":"20260515 04:00 EDT","volume":2501,"amount":392205,"timestamp":1778832001541,"change":-0.7400054931640625,"changeRate":-0.00473603515625},"impliedVol":0.5497,"impliedVolPercentile":0.9283},{"symbol":"FROG","nameCN":"FrogAds, Inc.","changeRate":0.016595,"change":1.08,"latestPrice":66.16,"close":66.16,"volume":1732948,"market":"US","high":67.47,"low":63.9104,"preClose":65.08,"open":64.99,"turnoverRate":0.016196,"peRate":0,"amplitude":0.054696,"marketValue":8015767034.16,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":72.06,"week52Low":34.05,"changeRate5Day":-0.062225,"changeRate20Day":0.499547,"changeRate60Day":0.31557,"changeRateWTD":-0.062225,"changeRateMTD":0.424634,"changeRateQTD":0.409759,"changeRateYTD":0.059238,"amount":114585316.223267,"eps":-0.52663,"lyrEps":-0.62,"lyrPeRate":0,"pbRate":8.675091,"volumeRatio":0.379206,"roa":-0.037298,"roe":-0.07144,"changeRate5Min":0.001514,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7079120000,"shortable":3,"shares":121157301,"floatShares":107000000,"hourTrading":{"tag":"盘后","latestPrice":66.16,"preClose":66.16,"latestTime":"19:20 EDT","volume":27904,"amount":1846165.6365,"timestamp":1778887213203,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":64.94,"preClose":65.08,"latestTime":"09:29 EDT","volume":2753,"amount":178049.50416,"timestamp":1778851799999,"change":-0.14000000000000057,"changeRate":-0.002151198524892449},"postHourTrading":{"tag":"盘后","latestPrice":66.16,"preClose":66.16,"latestTime":"19:20 EDT","volume":27904,"amount":1846165.6365,"timestamp":1778887213203,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":64.72000122070312,"preClose":65.08000183105469,"latestTime":"20260515 04:00 EDT","volume":601,"amount":38904,"timestamp":1778832001534,"change":-0.3600006103515625,"changeRate":-0.005531662572568928},"impliedVol":0.6368,"impliedVolPercentile":0.5777},{"symbol":"FANG","nameCN":"Diamondback Energy","changeRate":0.016479,"change":3.3,"latestPrice":203.56,"close":203.56,"volume":2152694,"market":"US","high":204.61,"low":201.45,"preClose":200.26,"open":202.998,"turnoverRate":0.011599,"peRate":209.669776,"amplitude":0.015779,"marketValue":57419999000.84,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":214.51,"week52Low":132.2,"changeRate5Day":0.078749,"changeRate20Day":0.129195,"changeRate60Day":0.165064,"changeRateWTD":0.078749,"changeRateMTD":-0.010067,"changeRateQTD":0.029172,"changeRateYTD":0.354088,"amount":437945419.363251,"eps":0.97086,"lyrEps":5.73,"lyrPeRate":35.525305,"pbRate":1.574315,"volumeRatio":1.056173,"roa":-0.001221,"roe":0.00474,"changeRate5Min":-0.001961,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.15,"divideRate":0.020387,"floatMarketCap":37778390988.8,"shortable":3,"shares":282078989,"floatShares":185588480,"hourTrading":{"tag":"盘后","latestPrice":204,"preClose":203.56,"latestTime":"19:59 EDT","volume":52292,"amount":10646522.683,"timestamp":1778889569466,"change":0.4399999999999977,"changeRate":0.0021615248575358507},"preHourTrading":{"tag":"盘前","latestPrice":202.05,"preClose":200.26,"latestTime":"09:29 EDT","volume":1684,"amount":339756.66616,"timestamp":1778851799999,"change":1.7900000000000205,"changeRate":0.008938380105862481},"postHourTrading":{"tag":"盘后","latestPrice":204,"preClose":203.56,"latestTime":"19:59 EDT","volume":52292,"amount":10646522.683,"timestamp":1778889569466,"change":0.4399999999999977,"changeRate":0.0021615248575358507},"overnightTrading":{"tag":"夜盘","latestPrice":201.88999938964844,"preClose":200.25999450683594,"latestTime":"20260515 04:00 EDT","volume":7,"amount":1412,"timestamp":1778832001470,"change":1.6300048828125,"changeRate":0.008139443361249365},"impliedVol":0.3576,"impliedVolPercentile":0.3665},{"symbol":"ESTC","nameCN":"Elastic N.V.","changeRate":0.016472,"change":0.82,"latestPrice":50.6,"close":50.6,"volume":2408329,"market":"US","high":51.515,"low":49.29,"preClose":49.78,"open":50.48,"turnoverRate":0.028396,"peRate":0,"amplitude":0.044697,"marketValue":5237151004.8,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":96.065,"week52Low":42.05,"changeRate5Day":-0.031579,"changeRate20Day":0.063919,"changeRate60Day":-0.18466,"changeRateWTD":-0.031579,"changeRateMTD":0.089813,"changeRateQTD":0.012202,"changeRateYTD":-0.329268,"amount":122036567.197006,"eps":-0.800921,"lyrEps":-1.04295,"lyrPeRate":0,"pbRate":6.620999,"volumeRatio":1.331827,"roa":-0.007179,"roe":-0.102436,"changeRate5Min":-0.000198,"earningDate":1779897600000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4291537800,"shortable":3,"shares":103501008,"floatShares":84813000,"hourTrading":{"tag":"盘后","latestPrice":50.01,"preClose":50.6,"latestTime":"19:54 EDT","volume":159861,"amount":8088937.76,"timestamp":1778889288610,"change":-0.5900000000000034,"changeRate":-0.011660079051383465},"preHourTrading":{"tag":"盘前","latestPrice":49.94,"preClose":49.78,"latestTime":"09:29 EDT","volume":2139,"amount":105758.49144,"timestamp":1778851799096,"change":0.1599999999999966,"changeRate":0.0032141422257934227},"postHourTrading":{"tag":"盘后","latestPrice":50.01,"preClose":50.6,"latestTime":"19:54 EDT","volume":159861,"amount":8088937.76,"timestamp":1778889288610,"change":-0.5900000000000034,"changeRate":-0.011660079051383465},"overnightTrading":{"tag":"夜盘","latestPrice":49.5,"preClose":49.779998779296875,"latestTime":"20260515 04:00 EDT","volume":534,"amount":26419,"timestamp":1778832001568,"change":-0.279998779296875,"changeRate":-0.0056247245111087545},"impliedVol":0.8406,"impliedVolPercentile":0.9363},{"symbol":"SCHW","nameCN":"嘉信理财","changeRate":0.0161,"change":1.44,"latestPrice":90.88,"close":90.88,"volume":14261932,"market":"US","high":92.87,"low":89.76,"preClose":89.44,"open":90.48,"turnoverRate":0.008654,"peRate":18.073484,"amplitude":0.034772,"marketValue":159221760000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":107.5,"week52Low":85.7601,"changeRate5Day":0.025618,"changeRate20Day":-0.015171,"changeRate60Day":-0.031853,"changeRateWTD":0.025618,"changeRateMTD":-0.008293,"changeRateQTD":-0.032986,"changeRateYTD":-0.090381,"amount":1300940485.048065,"eps":5.028361,"lyrEps":4.665742,"lyrPeRate":19.478145,"pbRate":3.748952,"volumeRatio":1.35927,"roa":0.019706,"roe":0.190834,"changeRate5Min":0.000275,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.13,"divideRate":0.012434,"floatMarketCap":149770240000,"shortable":3,"shares":1752000000,"floatShares":1648000000,"hourTrading":{"tag":"盘后","latestPrice":90.8722,"preClose":90.88,"latestTime":"19:54 EDT","volume":270801,"amount":24609848.4108,"timestamp":1778889299549,"change":-0.007799999999988927,"changeRate":-0.00008582746478861056},"preHourTrading":{"tag":"盘前","latestPrice":90.23,"preClose":89.44,"latestTime":"09:29 EDT","volume":4080,"amount":364894.0656,"timestamp":1778851798103,"change":0.7900000000000063,"changeRate":0.008832737030411519},"postHourTrading":{"tag":"盘后","latestPrice":90.8722,"preClose":90.88,"latestTime":"19:54 EDT","volume":270801,"amount":24609848.4108,"timestamp":1778889299549,"change":-0.007799999999988927,"changeRate":-0.00008582746478861056},"overnightTrading":{"tag":"夜盘","latestPrice":89.7699966430664,"preClose":89.44000244140625,"latestTime":"20260515 04:00 EDT","volume":850,"amount":76145,"timestamp":1778832001664,"change":0.32999420166015625,"changeRate":0.0036895593990657746},"impliedVol":0.3189,"impliedVolPercentile":0.6295},{"symbol":"MP","nameCN":"MP Materials Corp.","changeRate":0.015918,"change":0.96,"latestPrice":61.27,"close":61.27,"volume":5219328,"market":"US","high":62.28,"low":59.68,"preClose":60.31,"open":60.395,"turnoverRate":0.03954,"peRate":0,"amplitude":0.043111,"marketValue":10858911693.41,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":100.2505,"week52Low":18.64,"changeRate5Day":-0.091354,"changeRate20Day":0.004591,"changeRate60Day":0.046277,"changeRateWTD":-0.091354,"changeRateMTD":-0.072229,"changeRateQTD":0.269581,"changeRateYTD":0.212787,"amount":318291881.15625,"eps":-0.409889,"lyrEps":-0.504764,"lyrPeRate":0,"pbRate":5.520132,"volumeRatio":0.637002,"roa":-0.020966,"roe":-0.041672,"changeRate5Min":0.005745,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8087640000,"shortable":3,"shares":177230483,"floatShares":132000000,"hourTrading":{"tag":"盘后","latestPrice":61.06,"preClose":61.27,"latestTime":"19:59 EDT","volume":83472,"amount":5108788.3883,"timestamp":1778889585218,"change":-0.21000000000000085,"changeRate":-0.0034274522604863856},"preHourTrading":{"tag":"盘前","latestPrice":60.45,"preClose":60.31,"latestTime":"09:29 EDT","volume":92953,"amount":5502215.543419,"timestamp":1778851799386,"change":0.14000000000000057,"changeRate":0.0023213397446526372},"postHourTrading":{"tag":"盘后","latestPrice":61.06,"preClose":61.27,"latestTime":"19:59 EDT","volume":83472,"amount":5108788.3883,"timestamp":1778889585218,"change":-0.21000000000000085,"changeRate":-0.0034274522604863856},"overnightTrading":{"tag":"夜盘","latestPrice":59.540000915527344,"preClose":60.310001373291016,"latestTime":"20260515 04:00 EDT","volume":36336,"amount":2166056,"timestamp":1778832001675,"change":-0.7700004577636719,"changeRate":-0.012767375895048073},"impliedVol":0.6841,"impliedVolPercentile":0.0996},{"symbol":"VRSN","nameCN":"威瑞信","changeRate":0.015771,"change":4.62,"latestPrice":297.57,"close":297.57,"volume":684486,"market":"US","high":298.11,"low":293.02,"preClose":292.95,"open":293.12,"turnoverRate":0.007532,"peRate":32.880371,"amplitude":0.017375,"marketValue":27113300634.42,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":310.6,"week52Low":208.8601,"changeRate5Day":0.032476,"changeRate20Day":0.085824,"changeRate60Day":0.373696,"changeRateWTD":0.032476,"changeRateMTD":0.107608,"changeRateQTD":0.19814,"changeRateYTD":0.22482,"amount":202990310.045837,"eps":9.05008,"lyrEps":8.81,"lyrPeRate":33.77639,"pbRate":-12.249616,"volumeRatio":0.823256,"roa":0.520692,"roe":-0.444566,"changeRate5Min":-0.000906,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.12,"divideRate":0.010485,"floatMarketCap":27043280628,"shortable":3,"shares":91115706,"floatShares":90880400,"hourTrading":{"tag":"盘后","latestPrice":298,"preClose":297.57,"latestTime":"17:29 EDT","volume":17344,"amount":5160925.0475,"timestamp":1778880540565,"change":0.4300000000000068,"changeRate":0.0014450381422858717},"preHourTrading":{"tag":"盘前","latestPrice":293.56,"preClose":292.95,"latestTime":"09:29 EDT","volume":2260,"amount":662171.638,"timestamp":1778851799999,"change":0.6100000000000136,"changeRate":0.0020822665983956773},"postHourTrading":{"tag":"盘后","latestPrice":298,"preClose":297.57,"latestTime":"17:29 EDT","volume":17344,"amount":5160925.0475,"timestamp":1778880540565,"change":0.4300000000000068,"changeRate":0.0014450381422858717},"overnightTrading":{"tag":"夜盘","latestPrice":291.95001220703125,"preClose":292.95001220703125,"latestTime":"20260515 04:00 EDT","volume":133,"amount":38827,"timestamp":1778832001132,"change":-1,"changeRate":-0.0034135516584081526},"impliedVol":0.1637,"impliedVolPercentile":0},{"symbol":"BR","nameCN":"Broadridge金融解决方案","changeRate":0.015694,"change":2.25,"latestPrice":145.62,"close":145.62,"volume":2483995,"market":"US","high":147.8199,"low":144.53,"preClose":143.37,"open":145.72,"turnoverRate":0.021477,"peRate":15.566096,"amplitude":0.022947,"marketValue":16842161209.14,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":271.91,"week52Low":139.79,"changeRate5Day":-0.025953,"changeRate20Day":-0.106187,"changeRate60Day":-0.1736,"changeRateWTD":-0.025953,"changeRateMTD":-0.054293,"changeRateQTD":-0.103767,"changeRateYTD":-0.347493,"amount":361912454.3116,"eps":9.354947,"lyrEps":7.1,"lyrPeRate":20.509859,"pbRate":5.97494,"volumeRatio":1.264101,"roa":0.091707,"roe":0.423141,"changeRate5Min":0.001927,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.805,"divideRate":0.02613,"floatMarketCap":16842161209.140001,"shortable":3,"shares":115658297,"floatShares":115658297,"hourTrading":{"tag":"盘后","latestPrice":145.62,"preClose":145.62,"latestTime":"16:20 EDT","volume":72842,"amount":10607257.04,"timestamp":1778876400185,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":144.6,"preClose":143.37,"latestTime":"09:29 EDT","volume":197,"amount":28410.25847,"timestamp":1778851740258,"change":1.2299999999999898,"changeRate":0.008579200669596079},"postHourTrading":{"tag":"盘后","latestPrice":145.62,"preClose":145.62,"latestTime":"16:20 EDT","volume":72842,"amount":10607257.04,"timestamp":1778876400185,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":144.30999755859375,"preClose":143.3699951171875,"latestTime":"20260515 04:00 EDT","volume":43,"amount":6195,"timestamp":1778832001619,"change":0.94000244140625,"changeRate":0.006556479552349238},"impliedVol":0.3439,"impliedVolPercentile":0.7769},{"symbol":"TRMD","nameCN":"Torm PLC","changeRate":0.014892,"change":0.47,"latestPrice":32.03,"close":32.03,"volume":893612,"market":"US","high":32.05,"low":31.08,"preClose":31.56,"open":31.48,"turnoverRate":0.01562,"peRate":9.358216,"amplitude":0.030735,"marketValue":3245686605.21,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":35.33,"week52Low":15.79,"changeRate5Day":-0.055719,"changeRate20Day":0.057096,"changeRate60Day":0.178874,"changeRateWTD":-0.055719,"changeRateMTD":-0.015975,"changeRateQTD":0.148029,"changeRateYTD":0.635853,"amount":28432505.877769,"eps":3.422661,"lyrEps":2.85,"lyrPeRate":11.238596,"pbRate":1.427931,"volumeRatio":0.732307,"roa":0.071537,"roe":0.156504,"changeRate5Min":0.001407,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0204,"divideRate":0.063078,"floatMarketCap":1832432808.73,"shortable":3,"shares":101332707,"floatShares":57209891,"hourTrading":{"tag":"盘后","latestPrice":32.05,"preClose":32.03,"latestTime":"19:59 EDT","volume":2497,"amount":79954.1621,"timestamp":1778889560054,"change":0.01999999999999602,"changeRate":0.0006244146113017802},"preHourTrading":{"tag":"盘前","latestPrice":31.62,"preClose":31.56,"latestTime":"09:22 EDT","volume":42443,"amount":1353382.190479,"timestamp":1778851330850,"change":0.060000000000002274,"changeRate":0.0019011406844107186},"postHourTrading":{"tag":"盘后","latestPrice":32.05,"preClose":32.03,"latestTime":"19:59 EDT","volume":2497,"amount":79954.1621,"timestamp":1778889560054,"change":0.01999999999999602,"changeRate":0.0006244146113017802},"overnightTrading":{"tag":"夜盘","latestPrice":31.899999618530273,"preClose":31.559999465942383,"latestTime":"20260515 04:00 EDT","volume":314,"amount":9990,"timestamp":1778832001672,"change":0.3400001525878906,"changeRate":0.010773135562147203},"impliedVol":0.5915,"impliedVolPercentile":0.9124},{"symbol":"MNST","nameCN":"怪物饮料","changeRate":0.014798,"change":1.27,"latestPrice":87.09,"close":87.09,"volume":6148927,"market":"US","high":87.905,"low":85.88,"preClose":85.82,"open":86,"turnoverRate":0.008858,"peRate":42.071976,"amplitude":0.023596,"marketValue":85088777701.44,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":88.77,"week52Low":58.09,"changeRate5Day":0.009271,"changeRate20Day":0.135167,"changeRate60Day":0.062203,"changeRateWTD":0.009271,"changeRateMTD":0.130012,"changeRateQTD":0.201904,"changeRateYTD":0.135907,"amount":535699322.212715,"eps":2.070024,"lyrEps":1.94,"lyrPeRate":44.891753,"pbRate":9.750021,"volumeRatio":0.773273,"roa":0.177254,"roe":0.266543,"changeRate5Min":-0.000574,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":60456603960.39,"shortable":3,"shares":977021216,"floatShares":694185371,"hourTrading":{"tag":"盘后","latestPrice":87.37,"preClose":87.09,"latestTime":"19:04 EDT","volume":159382,"amount":13881239.84,"timestamp":1778886273137,"change":0.28000000000000114,"changeRate":0.003215064875416249},"preHourTrading":{"tag":"盘前","latestPrice":85.79,"preClose":85.82,"latestTime":"09:29 EDT","volume":4959,"amount":426493.860795,"timestamp":1778851799999,"change":-0.029999999999986926,"changeRate":-0.00034956886506626577},"postHourTrading":{"tag":"盘后","latestPrice":87.37,"preClose":87.09,"latestTime":"19:04 EDT","volume":159382,"amount":13881239.84,"timestamp":1778886273137,"change":0.28000000000000114,"changeRate":0.003215064875416249},"overnightTrading":{"tag":"夜盘","latestPrice":85.81999969482422,"preClose":85.81999969482422,"latestTime":"20260515 04:00 EDT","volume":1506,"amount":129679,"timestamp":1778832001460,"change":0,"changeRate":0},"impliedVol":0.0765,"impliedVolPercentile":0.004},{"symbol":"PTC","nameCN":"PTC Inc.","changeRate":0.01473,"change":2.06,"latestPrice":141.91,"close":141.91,"volume":1255345,"market":"US","high":142.91,"low":140.3,"preClose":139.85,"open":140.83,"turnoverRate":0.010916,"peRate":13.632085,"amplitude":0.018663,"marketValue":16391426800.81,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":219.69,"week52Low":130.89,"changeRate5Day":-0.032322,"changeRate20Day":0.015529,"changeRate60Day":-0.080864,"changeRateWTD":-0.032322,"changeRateMTD":0.041159,"changeRateQTD":-0.00407,"changeRateYTD":-0.185408,"amount":178003634.101028,"eps":10.41,"lyrEps":6.08,"lyrPeRate":23.340461,"pbRate":4.246623,"volumeRatio":1.015808,"roa":0.119895,"roe":0.343997,"changeRate5Min":-0.000211,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":16319649858.09,"shortable":3,"shares":115505791,"floatShares":114999999,"hourTrading":{"tag":"盘后","latestPrice":141.91,"preClose":141.91,"latestTime":"19:05 EDT","volume":31824,"amount":4516164.66,"timestamp":1778886350688,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":140.82,"preClose":139.85,"latestTime":"09:29 EDT","volume":1222,"amount":172001.68128,"timestamp":1778851799999,"change":0.9699999999999989,"changeRate":0.006936002860207357},"postHourTrading":{"tag":"盘后","latestPrice":141.91,"preClose":141.91,"latestTime":"19:05 EDT","volume":31824,"amount":4516164.66,"timestamp":1778886350688,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":139.3699951171875,"preClose":139.85000610351562,"latestTime":"20260515 04:00 EDT","volume":72,"amount":10010,"timestamp":1778832001571,"change":-0.480010986328125,"changeRate":-0.0034323272461842117},"impliedVol":0.3438,"impliedVolPercentile":0.7849},{"symbol":"BILL","nameCN":"BILL HOLDINGS INC","changeRate":0.014687,"change":0.58,"latestPrice":40.07,"close":40.07,"volume":2472528,"market":"US","high":41.57,"low":39.48,"preClose":39.49,"open":39.48,"turnoverRate":0.026906,"peRate":24903.666439,"amplitude":0.052925,"marketValue":3990840850.89,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":57.21,"week52Low":34.44,"changeRate5Day":-0.042075,"changeRate20Day":0.032466,"changeRate60Day":-0.140682,"changeRateWTD":-0.042075,"changeRateMTD":0.054474,"changeRateQTD":0.046214,"changeRateYTD":-0.26531,"amount":100048204.952454,"eps":0.001609,"lyrEps":-0.072445,"lyrPeRate":0,"pbRate":1.049466,"volumeRatio":0.657411,"roa":-0.002987,"roe":0.000042,"changeRate5Min":-0.001744,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3682293115.63,"shortable":3,"shares":99596727,"floatShares":91896509,"hourTrading":{"tag":"盘后","latestPrice":40.05,"preClose":40.07,"latestTime":"18:21 EDT","volume":47682,"amount":1910594.408,"timestamp":1778883661218,"change":-0.020000000000003126,"changeRate":-0.0004991265285750718},"preHourTrading":{"tag":"盘前","latestPrice":39.2,"preClose":39.49,"latestTime":"09:05 EDT","volume":111,"amount":4351.457076,"timestamp":1778850335793,"change":-0.28999999999999915,"changeRate":-0.007343631299063032},"postHourTrading":{"tag":"盘后","latestPrice":40.05,"preClose":40.07,"latestTime":"18:21 EDT","volume":47682,"amount":1910594.408,"timestamp":1778883661218,"change":-0.020000000000003126,"changeRate":-0.0004991265285750718},"overnightTrading":{"tag":"夜盘","latestPrice":39.4900016784668,"preClose":39.4900016784668,"latestTime":"20260515 04:00 EDT","volume":220,"amount":8681,"timestamp":1778832001403,"change":0,"changeRate":0},"impliedVol":0.6021,"impliedVolPercentile":0.4582},{"symbol":"SJM","nameCN":"斯马克","changeRate":0.014531,"change":1.44,"latestPrice":100.54,"close":100.54,"volume":1904850,"market":"US","high":100.855,"low":98.92,"preClose":99.1,"open":100.09,"turnoverRate":0.01826,"peRate":0,"amplitude":0.019526,"marketValue":10727047636.58,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":119.39,"week52Low":88.25,"changeRate5Day":0.012997,"changeRate20Day":0.052775,"changeRate60Day":-0.082413,"changeRateWTD":0.012997,"changeRateMTD":0.025604,"changeRateQTD":0.042513,"changeRateYTD":0.027911,"amount":191197865.464783,"eps":-11.770073,"lyrEps":-11.566729,"lyrPeRate":0,"pbRate":2.048671,"volumeRatio":0.789862,"roa":0.048037,"roe":-0.206828,"changeRate5Min":-0.002647,"earningDate":1780934400000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.38,"divideRate":0.043565,"floatMarketCap":10488081047.84,"shortable":3,"shares":106694327,"floatShares":104317496,"hourTrading":{"tag":"盘后","latestPrice":100.54,"preClose":100.54,"latestTime":"19:49 EDT","volume":342707,"amount":34455755.27,"timestamp":1778888994656,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":98.9,"preClose":99.1,"latestTime":"09:06 EDT","volume":63,"amount":6243.959358,"timestamp":1778850403532,"change":-0.19999999999998863,"changeRate":-0.002018163471241056},"postHourTrading":{"tag":"盘后","latestPrice":100.54,"preClose":100.54,"latestTime":"19:49 EDT","volume":342707,"amount":34455755.27,"timestamp":1778888994656,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":100.54000091552734,"preClose":100.54000091552734,"latestTime":"20260515 04:00 EDT","volume":0,"amount":0,"timestamp":1778832000000,"change":0,"changeRate":0},"impliedVol":0.1707,"impliedVolPercentile":0},{"symbol":"PGR","nameCN":"美国前进保险公司","changeRate":0.014476,"change":2.85,"latestPrice":199.73,"close":199.73,"volume":3297683,"market":"US","high":202.66,"low":198.785,"preClose":196.88,"open":199.12,"turnoverRate":0.005648,"peRate":10.159278,"amplitude":0.019682,"marketValue":117081726000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":289.96,"week52Low":191.75,"changeRate5Day":0.029536,"changeRate20Day":-0.014069,"changeRate60Day":-0.010111,"changeRateWTD":0.029536,"changeRateMTD":-0.007701,"changeRateQTD":0.007516,"changeRateYTD":-0.122914,"amount":661243760.814529,"eps":19.659863,"lyrEps":19.287054,"lyrPeRate":10.355651,"pbRate":3.65435,"volumeRatio":1.286549,"roa":0.079354,"roe":0.379027,"changeRate5Min":-0.001849,"earningDate":1779206400000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.8936,"divideRate":0.069562,"floatMarketCap":116623236397.68999,"shortable":3,"shares":586200000,"floatShares":583904453,"hourTrading":{"tag":"盘后","latestPrice":199.73,"preClose":199.73,"latestTime":"19:02 EDT","volume":167257,"amount":33406223.7177,"timestamp":1778886179829,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":198.5,"preClose":196.88,"latestTime":"09:21 EDT","volume":260,"amount":51487.137,"timestamp":1778851281992,"change":1.6200000000000045,"changeRate":0.0082283624542869},"postHourTrading":{"tag":"盘后","latestPrice":199.73,"preClose":199.73,"latestTime":"19:02 EDT","volume":167257,"amount":33406223.7177,"timestamp":1778886179829,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":197.2899932861328,"preClose":196.8800048828125,"latestTime":"20260515 04:00 EDT","volume":106,"amount":20976,"timestamp":1778832001614,"change":0.4099884033203125,"changeRate":0.0020824278400660696},"impliedVol":0.2869,"impliedVolPercentile":0.5618},{"symbol":"OKE","nameCN":"欧尼克（万欧卡）","changeRate":0.014171,"change":1.29,"latestPrice":92.32,"close":92.32,"volume":3151788,"market":"US","high":92.66,"low":91.13,"preClose":91.03,"open":92.03,"turnoverRate":0.00502,"peRate":16.483542,"amplitude":0.016808,"marketValue":58090657342.24,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":95.3,"week52Low":64.02,"changeRate5Day":0.084077,"changeRate20Day":0.105496,"changeRate60Day":0.062615,"changeRateWTD":0.084077,"changeRateMTD":-0.001514,"changeRateQTD":0.021352,"changeRateYTD":0.256054,"amount":290043704.295227,"eps":5.600738,"lyrEps":5.42,"lyrPeRate":17.03321,"pbRate":2.598321,"volumeRatio":0.775953,"roa":0.056571,"roe":0.159029,"changeRate5Min":0.000325,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.2,"divideRate":0.045494,"floatMarketCap":57957678044.799995,"shortable":3,"shares":629231557,"floatShares":627791140,"hourTrading":{"tag":"盘后","latestPrice":92.405,"preClose":92.32,"latestTime":"19:45 EDT","volume":97064,"amount":8960830.0625,"timestamp":1778888724637,"change":0.08500000000000796,"changeRate":0.0009207105719238297},"preHourTrading":{"tag":"盘前","latestPrice":92.04,"preClose":91.03,"latestTime":"09:28 EDT","volume":1705,"amount":156198.0849,"timestamp":1778851734980,"change":1.0100000000000051,"changeRate":0.011095243326375976},"postHourTrading":{"tag":"盘后","latestPrice":92.405,"preClose":92.32,"latestTime":"19:45 EDT","volume":97064,"amount":8960830.0625,"timestamp":1778888724637,"change":0.08500000000000796,"changeRate":0.0009207105719238297},"overnightTrading":{"tag":"夜盘","latestPrice":90.66000366210938,"preClose":91.02999877929688,"latestTime":"20260515 04:00 EDT","volume":714,"amount":65020,"timestamp":1778832001606,"change":-0.3699951171875,"changeRate":-0.004064540504768728},"impliedVol":0.2891,"impliedVolPercentile":0.1195},{"symbol":"HTHT","nameCN":"华住","changeRate":0.013871,"change":0.63,"latestPrice":46.05,"close":46.05,"volume":2598899,"market":"US","high":46.66,"low":44.42,"preClose":45.42,"open":44.59,"turnoverRate":0.013949,"peRate":20.13076,"amplitude":0.049317,"marketValue":14168116787.85,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":56.635,"week52Low":30.41,"changeRate5Day":-0.021878,"changeRate20Day":-0.172804,"changeRate60Day":-0.14927,"changeRateWTD":-0.021878,"changeRateMTD":-0.108249,"changeRateQTD":-0.084311,"changeRateYTD":-0.021254,"amount":119826520.058895,"eps":2.287544,"lyrEps":2.287544,"lyrPeRate":20.13076,"pbRate":1.106538,"volumeRatio":1.176798,"roa":0.066944,"roe":0.405485,"changeRate5Min":-0.003247,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.11,"divideRate":0.04582,"floatMarketCap":8579484643.349999,"shortable":3,"shares":307668117,"floatShares":186308027,"hourTrading":{"tag":"盘后","latestPrice":46.05,"preClose":46.05,"latestTime":"19:54 EDT","volume":53471,"amount":2462420.7554,"timestamp":1778889244815,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":44.76,"preClose":45.42,"latestTime":"09:28 EDT","volume":18550,"amount":840319.452,"timestamp":1778851733015,"change":-0.6600000000000037,"changeRate":-0.01453104359313086},"postHourTrading":{"tag":"盘后","latestPrice":46.05,"preClose":46.05,"latestTime":"19:54 EDT","volume":53471,"amount":2462420.7554,"timestamp":1778889244815,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":45.2400016784668,"preClose":45.41999816894531,"latestTime":"20260515 04:00 EDT","volume":1555,"amount":70785,"timestamp":1778832001681,"change":-0.17999649047851562,"changeRate":-0.003962934780600307},"impliedVol":0.3857,"impliedVolPercentile":0.2789},{"symbol":"DEO","nameCN":"帝亚吉欧","changeRate":0.013775,"change":1.11,"latestPrice":81.69,"close":81.69,"volume":826391,"market":"US","high":82.05,"low":81.22,"preClose":80.58,"open":81.64,"turnoverRate":0.001493,"peRate":18.866504,"amplitude":0.0103,"marketValue":45468704321.04,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":116.41,"week52Low":72.45,"changeRate5Day":-0.030961,"changeRate20Day":-0.00232,"changeRate60Day":-0.153296,"changeRateWTD":-0.030961,"changeRateMTD":0.012895,"changeRateQTD":0.097246,"changeRateYTD":-0.053089,"amount":67502132.772522,"eps":4.329896,"lyrEps":4.23762,"lyrPeRate":19.27733,"pbRate":3.919378,"volumeRatio":0.511754,"roa":0.072131,"roe":0.197172,"changeRate5Min":-0.000734,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.3192,"divideRate":0.040632,"floatMarketCap":45215221884.84,"shortable":3,"shares":556600616,"floatShares":553497636,"hourTrading":{"tag":"盘后","latestPrice":81.69,"preClose":81.69,"latestTime":"17:16 EDT","volume":2159,"amount":176367.491,"timestamp":1778879805919,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":81.67,"preClose":80.58,"latestTime":"09:29 EDT","volume":34822,"amount":2832639.46572,"timestamp":1778851793682,"change":1.0900000000000034,"changeRate":0.013526929759245514},"postHourTrading":{"tag":"盘后","latestPrice":81.69,"preClose":81.69,"latestTime":"17:16 EDT","volume":2159,"amount":176367.491,"timestamp":1778879805919,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":80.7699966430664,"preClose":80.58000183105469,"latestTime":"20260515 04:00 EDT","volume":1438,"amount":116077,"timestamp":1778832001467,"change":0.18999481201171875,"changeRate":0.0023578407507369495},"impliedVol":0.2393,"impliedVolPercentile":0.0159}]}}}