美股详情

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

ETF&股票定投概念

1,551.05

-6.8590-0.44%

涨家数：473

跌家数：543

平家数：20

市盈率：- -

高：1,566.24

开：1,557.91

低：1,548.03

收：1,557.90

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

斯马克 US SJM	96.93	+1.01%	+0.9700	351.10万	3.40亿	103.24亿
丹纳赫 US DHR	196.39	+1.00%	+1.95	659.09万	12.89亿	1,405.50亿
艾利科技 US ALGN	181.79	+0.99%	+1.78	128.29万	2.33亿	131.77亿
福克斯-A US FOXA	55.25	+0.99%	+0.5400	1,103.31万	6.10亿	248.41亿
哈特福德金融 US HIG	126.12	+0.98%	+1.22	296.73万	3.74亿	358.31亿
美国银行 US BAC	45.5	+0.98%	+0.4400	6,459.16万	29.39亿	3,427.00亿
沃特世 US WAT	342.63	+0.96%	+3.27	92.62万	3.17亿	203.90亿
联合租赁 US URI	705.4	+0.96%	+6.73	71.47万	5.04亿	458.50亿
西思科公司 US SYY	74.68	+0.96%	+0.7100	490.48万	3.66亿	362.01亿
Match Group, Inc. US MTCH	30.59	+0.96%	+0.2900	1,086.32万	3.32亿	75.01亿
亚瑟加拉格尔有限公司 US AJG	320.16	+0.96%	+3.03	253.72万	8.12亿	819.93亿
康菲石油 US COP	94.69	+0.95%	+0.8900	1,602.64万	15.15亿	1,195.38亿
Citizens Financial Group US CFG	41.71	+0.94%	+0.3900	612.23万	2.55亿	180.88亿
拖拉机供应公司 US TSCO	52.52	+0.94%	+0.4900	573.34万	3.01亿	278.46亿
洛斯公司 US L	89.16	+0.94%	+0.8300	211.12万	1.88亿	186.97亿
KeyCorp US KEY	16.16	+0.94%	+0.1500	1,438.55万	2.32亿	177.10亿
iShares Dow Jones U.S. Aerospace US ITA	180.44	+0.93%	+1.66	89.70万	1.62亿	79.21亿
美国电塔 US AMT	217.48	+0.93%	+2.00	401.86万	8.72亿	1,018.11亿
第一太阳能 US FSLR	145	+0.93%	+1.33	507.43万	7.38亿	155.50亿
雪佛龙 US CVX	149.55	+0.92%	+1.36	2,370.59万	35.38亿	2,611.73亿

1 ...5 6 7 8 9 ...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=7"},"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":1551.0452,"timestamp":1750449599999,"preClose":1557.9042,"halted":0,"volume":8052451093,"delay":0,"changeRate":-0.004403,"floatShares":0,"shares":0,"eps":0,"marketStatus":"休市中","change":-6.859009,"latestTime":"06-20 16:00:00 EDT","open":1557.9132,"high":1566.2406,"low":1548.0265,"amount":876695445148.6227,"amplitude":0.011691,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盘前交易","tradingStatus":1,"beginTime":1750665600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.636037,"peRate":26.526966,"turnoverRate":0.014089,"increases":472,"decrements":543,"flats":14,"marketCap":73212929473591,"floatMarketCap":68414123009661.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1566.2406,"amplitude":0.011691,"preClose":1557.9042,"low":1548.0265,"pbRate":"4.636037","latestPrice":1551.0452,"volume":8052451093,"delay":0,"open":1557.9132,"prevYearClose":1518.8905,"prevWeekClose":1557.9785,"prevMonthClose":1537.7021,"prevQuarterClose":1454.1694,"fiveDayClose":1575.9253,"twentyDayClose":1520.4697,"sixtyDayClose":1503.6227,"secType":"PLATE","market":"US","turnoverRate":0.014089,"peRate":26.526966,"marketCap":73212929473591,"floatMarketCap":68414123009661.5,"timestamp":1750449599999,"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":473,"down":543,"flat":20},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:6,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"SJM","nameCN":"斯马克","changeRate":0.010108,"change":0.97,"latestPrice":96.93,"close":96.93,"volume":3510986,"market":"US","high":97.655,"low":95.672,"preClose":95.96,"open":95.9,"turnoverRate":0.034135,"peRate":0,"amplitude":0.020665,"marketValue":10323822087.81,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":125.415,"week52Low":93.3,"changeRate5Day":-0.004519,"changeRate20Day":-0.13863,"changeRate60Day":-0.129502,"changeRateWTD":0.012641,"changeRateMTD":-0.139242,"changeRateQTD":-0.181404,"changeRateYTD":-0.119778,"amount":340374492.127441,"eps":-11.57,"lyrEps":-11.567669,"lyrPeRate":0,"pbRate":1.697271,"volumeRatio":1.378788,"roa":0.054632,"roe":-0.178681,"changeRate5Min":-0.002059,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.32,"divideRate":0.044568,"floatMarketCap":9969731466.66,"shortable":3,"shares":106508017,"floatShares":102854962,"hourTrading":{"tag":"盘后","latestPrice":96.59,"preClose":96.93,"latestTime":"19:56 EDT","volume":372518,"amount":36108236.5517,"timestamp":1750463793205},"preHourTrading":{"tag":"盘前","latestPrice":96.19,"preClose":96.01,"latestTime":"09:26 EDT","volume":498,"amount":47830.54197,"timestamp":1750425980309},"postHourTrading":{"tag":"盘后","latestPrice":96.59,"preClose":96.93,"latestTime":"19:56 EDT","volume":372518,"amount":36108236.5517,"timestamp":1750463793205},"overnightTrading":{"tag":"夜盘","latestPrice":96.93000030517578,"preClose":96.93000030517578,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.2307,"impliedVolPercentile":0.076},{"symbol":"DHR","nameCN":"丹纳赫","changeRate":0.010029,"change":1.95,"latestPrice":196.39,"close":196.39,"volume":6590935,"market":"US","high":196.6,"low":194.22,"preClose":194.44,"open":196.53,"turnoverRate":0.010351,"peRate":38.083489,"amplitude":0.01224,"marketValue":140550351565.66,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":281.7,"week52Low":171,"changeRate5Day":-0.042467,"changeRate20Day":0.051282,"changeRate60Day":-0.075377,"changeRateWTD":-0.021329,"changeRateMTD":0.034176,"changeRateQTD":-0.042,"changeRateYTD":-0.144457,"amount":1288632787.253113,"eps":5.156828,"lyrEps":5.333789,"lyrPeRate":36.819979,"pbRate":2.764073,"volumeRatio":2.00914,"roa":0.03928,"roe":0.072192,"changeRate5Min":-0.000509,"earningDate":1753113600000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.13,"divideRate":0.005754,"floatMarketCap":125047661774.51,"shortable":3,"shares":715669594,"floatShares":636731309,"hourTrading":{"tag":"盘后","latestPrice":196.75,"preClose":196.39,"latestTime":"19:58 EDT","volume":863418,"amount":169566912.21525,"timestamp":1750463906562},"preHourTrading":{"tag":"盘前","latestPrice":195.9,"preClose":194.46,"latestTime":"09:29 EDT","volume":1716370,"amount":333731188.7644,"timestamp":1750426191112},"postHourTrading":{"tag":"盘后","latestPrice":196.75,"preClose":196.39,"latestTime":"19:58 EDT","volume":863418,"amount":169566912.21525,"timestamp":1750463906562},"overnightTrading":{"tag":"夜盘","latestPrice":195.17999267578125,"preClose":194.44000244140625,"latestTime":"20250620 04:00 EDT","volume":5,"amount":986,"timestamp":1750406401842},"impliedVol":0.3123,"impliedVolPercentile":0.708},{"symbol":"ALGN","nameCN":"艾利科技","changeRate":0.009888,"change":1.78,"latestPrice":181.79,"close":181.79,"volume":1282921,"market":"US","high":183.97,"low":180.56,"preClose":180.01,"open":182.22,"turnoverRate":0.01897,"peRate":33.056086,"amplitude":0.018943,"marketValue":13177019245.39,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":263.24,"week52Low":141.74,"changeRate5Day":0.00055,"changeRate20Day":0.057472,"changeRate60Day":0.069353,"changeRateWTD":0.022154,"changeRateMTD":0.004698,"changeRateQTD":0.144341,"changeRateYTD":-0.128147,"amount":233076849.506287,"eps":5.499441,"lyrEps":5.627388,"lyrPeRate":32.304508,"pbRate":3.472898,"volumeRatio":1.294418,"roa":0.067189,"roe":0.108434,"changeRate5Min":-0.00011,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12294475879,"shortable":3,"shares":72484841,"floatShares":67630100,"hourTrading":{"tag":"盘后","latestPrice":181.79,"preClose":181.79,"latestTime":"18:31 EDT","volume":230346,"amount":41874646.07573,"timestamp":1750458719110},"preHourTrading":{"tag":"盘前","latestPrice":182.035,"preClose":180.01,"latestTime":"09:29 EDT","volume":426,"amount":77430.03264,"timestamp":1750426199999},"postHourTrading":{"tag":"盘后","latestPrice":181.79,"preClose":181.79,"latestTime":"18:31 EDT","volume":230346,"amount":41874646.07573,"timestamp":1750458719110},"overnightTrading":{"tag":"夜盘","latestPrice":184.75,"preClose":180.00999450683594,"latestTime":"20250620 04:00 EDT","volume":1,"amount":185,"timestamp":1750406401905},"impliedVol":0.4359,"impliedVolPercentile":0.276},{"symbol":"FOXA","nameCN":"福克斯-A","changeRate":0.00987,"change":0.54,"latestPrice":55.25,"close":55.25,"volume":11033065,"market":"US","high":55.97,"low":54.95,"preClose":54.71,"open":55.3,"turnoverRate":0.032147,"peRate":13.700621,"amplitude":0.018644,"marketValue":24841404776.5,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":58.74,"week52Low":33.82,"changeRate5Day":0.02657,"changeRate20Day":0.001995,"changeRate60Day":0.005277,"changeRateWTD":0.029056,"changeRateMTD":0.005643,"changeRateQTD":-0.023852,"changeRateYTD":0.137299,"amount":610396753.738041,"eps":4.032664,"lyrEps":3.140167,"lyrPeRate":17.594606,"pbRate":2.155249,"volumeRatio":2.918443,"roa":0.083954,"roe":0.166205,"changeRate5Min":-0.000271,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.54,"divideRate":0.009774,"floatMarketCap":18962249127.25,"shortable":3,"shares":449618186,"floatShares":343208129,"hourTrading":{"tag":"盘后","latestPrice":55.25,"preClose":55.25,"latestTime":"19:08 EDT","volume":940234,"amount":51948017.04384,"timestamp":1750460915392},"preHourTrading":{"tag":"盘前","latestPrice":55.27,"preClose":54.71,"latestTime":"09:29 EDT","volume":1781,"amount":98347.169076,"timestamp":1750426199109},"postHourTrading":{"tag":"盘后","latestPrice":55.25,"preClose":55.25,"latestTime":"19:08 EDT","volume":940234,"amount":51948017.04384,"timestamp":1750460915392},"overnightTrading":{"tag":"夜盘","latestPrice":55.25,"preClose":55.25,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.357,"impliedVolPercentile":0.824},{"symbol":"HIG","nameCN":"哈特福德金融","changeRate":0.009768,"change":1.22,"latestPrice":126.12,"close":126.12,"volume":2967278,"market":"US","high":126.97,"low":125.03,"preClose":124.9,"open":125.43,"turnoverRate":0.010504,"peRate":12.561829,"amplitude":0.015532,"marketValue":35831068594.32,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":132.085,"week52Low":98.16,"changeRate5Day":-0.001109,"changeRate20Day":-0.027002,"changeRate60Day":0.038367,"changeRateWTD":0.007107,"changeRateMTD":-0.028651,"changeRateQTD":0.019316,"changeRateYTD":0.152834,"amount":374013130.86969,"eps":10.039939,"lyrEps":10.51378,"lyrPeRate":11.995686,"pbRate":2.170265,"volumeRatio":2.346248,"roa":0.030785,"roe":0.184946,"changeRate5Min":0.000317,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.03,"divideRate":0.016096,"floatMarketCap":35628146433,"shortable":3,"shares":284102986,"floatShares":282494025,"hourTrading":{"tag":"盘后","latestPrice":126.12,"preClose":126.12,"latestTime":"19:33 EDT","volume":348722,"amount":43980806.73996,"timestamp":1750462413965},"preHourTrading":{"tag":"盘前","latestPrice":125,"preClose":124.917,"latestTime":"08:12 EDT","volume":5,"amount":624.6,"timestamp":1750421539918},"postHourTrading":{"tag":"盘后","latestPrice":126.12,"preClose":126.12,"latestTime":"19:33 EDT","volume":348722,"amount":43980806.73996,"timestamp":1750462413965},"overnightTrading":{"tag":"夜盘","latestPrice":126.12000274658203,"preClose":126.12000274658203,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.208,"impliedVolPercentile":0.068},{"symbol":"BAC","nameCN":"美国银行","changeRate":0.009765,"change":0.44,"latestPrice":45.5,"close":45.5,"volume":64591572,"market":"US","high":45.65,"low":45.265,"preClose":45.06,"open":45.305,"turnoverRate":0.008608,"peRate":13.583585,"amplitude":0.008544,"marketValue":342700362686.5,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":48.08,"week52Low":33.065,"changeRate5Day":0.019722,"changeRate20Day":0.052023,"changeRate60Day":0.051294,"changeRateWTD":0.03198,"changeRateMTD":0.031045,"changeRateQTD":0.090343,"changeRateYTD":0.035267,"amount":2938538059.757813,"eps":3.349631,"lyrEps":3.246515,"lyrPeRate":14.015028,"pbRate":1.245812,"volumeRatio":1.867645,"roa":0.008411,"roe":0.094559,"changeRate5Min":-0.002794,"earningDate":1752595200000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.02,"divideRate":0.022418,"floatMarketCap":341426579676,"shortable":3,"shares":7531876103,"floatShares":7503880872,"hourTrading":{"tag":"盘后","latestPrice":45.55,"preClose":45.5,"latestTime":"19:59 EDT","volume":9173341,"amount":417392972.966024,"timestamp":1750463975607},"preHourTrading":{"tag":"盘前","latestPrice":45.325,"preClose":45.045,"latestTime":"09:29 EDT","volume":42845,"amount":1940156.73313,"timestamp":1750426157408},"postHourTrading":{"tag":"盘后","latestPrice":45.55,"preClose":45.5,"latestTime":"19:59 EDT","volume":9173341,"amount":417392972.966024,"timestamp":1750463975607},"overnightTrading":{"tag":"夜盘","latestPrice":44.79999923706055,"preClose":45.060001373291016,"latestTime":"20250620 04:00 EDT","volume":2164,"amount":97194,"timestamp":1750406401989},"impliedVol":0.3332,"impliedVolPercentile":0.78},{"symbol":"WAT","nameCN":"沃特世","changeRate":0.009636,"change":3.27,"latestPrice":342.63,"close":342.63,"volume":926234,"market":"US","high":343.83,"low":339.09,"preClose":339.36,"open":341.76,"turnoverRate":0.015596,"peRate":31.103036,"amplitude":0.013967,"marketValue":20389599164.07,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":423.56,"week52Low":279.24,"changeRate5Day":-0.019853,"changeRate20Day":-0.013617,"changeRate60Day":-0.070279,"changeRateWTD":0.000964,"changeRateMTD":-0.018927,"changeRateQTD":-0.07038,"changeRateYTD":-0.076419,"amount":317179347.089966,"eps":11.015966,"lyrEps":10.750071,"lyrPeRate":31.872348,"pbRate":10.39015,"volumeRatio":2.695998,"roa":0.116089,"roe":0.408223,"changeRate5Min":-0.001239,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":20349123596.91,"shortable":3,"shares":59509089,"floatShares":59390957,"hourTrading":{"tag":"盘后","latestPrice":342.63,"preClose":342.63,"latestTime":"16:34 EDT","volume":202994,"amount":69551776.20208,"timestamp":1750451663427},"preHourTrading":{"tag":"盘前","latestPrice":346.25,"preClose":339.34,"latestTime":"08:44 EDT","volume":1,"amount":346.25,"timestamp":1750423446788},"postHourTrading":{"tag":"盘后","latestPrice":342.63,"preClose":342.63,"latestTime":"16:34 EDT","volume":202994,"amount":69551776.20208,"timestamp":1750451663427},"overnightTrading":{"tag":"夜盘","latestPrice":342.6300048828125,"preClose":342.6300048828125,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.2935,"impliedVolPercentile":0.192},{"symbol":"URI","nameCN":"联合租赁","changeRate":0.009633,"change":6.73,"latestPrice":705.4,"close":705.4,"volume":714664,"market":"US","high":712.03,"low":701.59,"preClose":698.67,"open":704.29,"turnoverRate":0.011055,"peRate":18.269773,"amplitude":0.014943,"marketValue":45850319289,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":896.98,"week52Low":525.9136,"changeRate5Day":-0.016069,"changeRate20Day":0.013797,"changeRate60Day":0.0796,"changeRateWTD":0.015198,"changeRateMTD":-0.004207,"changeRateQTD":0.125578,"changeRateYTD":0.001363,"amount":504103414.583008,"eps":38.610222,"lyrEps":38.812269,"lyrPeRate":18.174665,"pbRate":5.216785,"volumeRatio":1.446059,"roa":0.093153,"roe":0.301732,"changeRate5Min":-0.002658,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.84,"divideRate":0.009697,"floatMarketCap":45603085053.799995,"shortable":3,"shares":64999035,"floatShares":64648547,"hourTrading":{"tag":"盘后","latestPrice":700.07,"preClose":705.4,"latestTime":"19:41 EDT","volume":177353,"amount":125102336.967,"timestamp":1750462899783},"preHourTrading":{"tag":"盘前","latestPrice":706.92,"preClose":698.88,"latestTime":"09:29 EDT","volume":525,"amount":382936.89,"timestamp":1750426162450},"postHourTrading":{"tag":"盘后","latestPrice":700.07,"preClose":705.4,"latestTime":"19:41 EDT","volume":177353,"amount":125102336.967,"timestamp":1750462899783},"overnightTrading":{"tag":"夜盘","latestPrice":698.5,"preClose":698.6699829101562,"latestTime":"20250620 04:00 EDT","volume":7,"amount":4890,"timestamp":1750406401902},"impliedVol":0.3516,"impliedVolPercentile":0.212},{"symbol":"SYY","nameCN":"西思科公司","changeRate":0.009598,"change":0.71,"latestPrice":74.68,"close":74.68,"volume":4904780,"market":"US","high":75.08,"low":74.0049,"preClose":73.97,"open":74.15,"turnoverRate":0.010149,"peRate":19.263111,"amplitude":0.014534,"marketValue":36201255537.08,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":82.23,"week52Low":67.12,"changeRate5Day":-0.009418,"changeRate20Day":0.033919,"changeRate60Day":0.060946,"changeRateWTD":0.00525,"changeRateMTD":0.023014,"changeRateQTD":-0.004797,"changeRateYTD":-0.02328,"amount":366036795.135803,"eps":3.87684,"lyrEps":3.900339,"lyrPeRate":19.147054,"pbRate":18.835201,"volumeRatio":1.919225,"roa":0.085709,"roe":0.936126,"changeRate5Min":-0.002205,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.04,"divideRate":0.027317,"floatMarketCap":36090099510,"shortable":3,"shares":484751681,"floatShares":483263250,"hourTrading":{"tag":"盘后","latestPrice":74.62,"preClose":74.68,"latestTime":"19:57 EDT","volume":681194,"amount":50871322.10904,"timestamp":1750463860774},"preHourTrading":{"tag":"盘前","latestPrice":74.74,"preClose":74,"latestTime":"09:07 EDT","volume":74,"amount":5491.52964,"timestamp":1750424865693},"postHourTrading":{"tag":"盘后","latestPrice":74.62,"preClose":74.68,"latestTime":"19:57 EDT","volume":681194,"amount":50871322.10904,"timestamp":1750463860774},"overnightTrading":{"tag":"夜盘","latestPrice":73.58000183105469,"preClose":73.97000122070312,"latestTime":"20250620 04:00 EDT","volume":2,"amount":148,"timestamp":1750406401980},"impliedVol":0.1879,"impliedVolPercentile":0.164},{"symbol":"MTCH","nameCN":"Match Group, Inc.","changeRate":0.009571,"change":0.29,"latestPrice":30.59,"close":30.59,"volume":10863205,"market":"US","high":30.87,"low":30.28,"preClose":30.3,"open":30.51,"turnoverRate":0.047333,"peRate":15.094024,"amplitude":0.019472,"marketValue":7501442599.98,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":38.84,"week52Low":26.39,"changeRate5Day":-0.002283,"changeRate20Day":0.042604,"changeRate60Day":-0.021746,"changeRateWTD":0.012914,"changeRateMTD":0.02171,"changeRateQTD":-0.019551,"changeRateYTD":-0.064812,"amount":332069504.88761,"eps":2.02663,"lyrEps":2.117856,"lyrPeRate":14.443853,"pbRate":-41.056102,"volumeRatio":2.813221,"roa":0.126873,"roe":0.499163,"changeRate5Min":0.000327,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.38,"divideRate":0.012422,"floatMarketCap":7020528858.91,"shortable":3,"shares":245225322,"floatShares":229504049,"hourTrading":{"tag":"盘后","latestPrice":30.59,"preClose":30.59,"latestTime":"19:43 EDT","volume":1053034,"amount":32212564.47564,"timestamp":1750463021814},"preHourTrading":{"tag":"盘前","latestPrice":30.73,"preClose":30.3,"latestTime":"09:27 EDT","volume":1997,"amount":61345.134065,"timestamp":1750426060108},"postHourTrading":{"tag":"盘后","latestPrice":30.59,"preClose":30.59,"latestTime":"19:43 EDT","volume":1053034,"amount":32212564.47564,"timestamp":1750463021814},"overnightTrading":{"tag":"夜盘","latestPrice":30,"preClose":30.299999237060547,"latestTime":"20250620 04:00 EDT","volume":100,"amount":2989,"timestamp":1750406401960},"impliedVol":0.3282,"impliedVolPercentile":0.064},{"symbol":"AJG","nameCN":"亚瑟加拉格尔有限公司","changeRate":0.009554,"change":3.03,"latestPrice":320.16,"close":320.16,"volume":2537151,"market":"US","high":322.92,"low":318.18,"preClose":317.13,"open":318.62,"turnoverRate":0.01002,"peRate":48.10237,"amplitude":0.014947,"marketValue":81992976000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":351.225,"week52Low":251.42,"changeRate5Day":0.000031,"changeRate20Day":-0.051462,"changeRate60Day":-0.050984,"changeRateWTD":0.011117,"changeRateMTD":-0.078517,"changeRateQTD":-0.072645,"changeRateYTD":0.12792,"amount":812374333.697113,"eps":6.655805,"lyrEps":6.63356,"lyrPeRate":48.263677,"pbRate":3.673504,"volumeRatio":2.202986,"roa":0.026772,"roe":0.092979,"changeRate5Min":-0.002461,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.5,"divideRate":0.007809,"floatMarketCap":81069259332.48001,"shortable":3,"shares":256100000,"floatShares":253214828,"hourTrading":{"tag":"盘后","latestPrice":320.16,"preClose":320.16,"latestTime":"19:58 EDT","volume":348539,"amount":111588021.21924,"timestamp":1750463902025},"preHourTrading":{"tag":"盘前","latestPrice":316.9962,"preClose":317.19,"latestTime":"09:01 EDT","volume":3,"amount":961.07721,"timestamp":1750424500079},"postHourTrading":{"tag":"盘后","latestPrice":320.16,"preClose":320.16,"latestTime":"19:58 EDT","volume":348539,"amount":111588021.21924,"timestamp":1750463902025},"overnightTrading":{"tag":"夜盘","latestPrice":320.1600036621094,"preClose":320.1600036621094,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.259,"impliedVolPercentile":0.648},{"symbol":"COP","nameCN":"康菲石油","changeRate":0.009488,"change":0.89,"latestPrice":94.69,"close":94.69,"volume":16026429,"market":"US","high":95.18,"low":93.69,"preClose":93.8,"open":94.35,"turnoverRate":0.01272,"peRate":11.970653,"amplitude":0.015885,"marketValue":119537605361.94,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":118.4,"week52Low":79.88,"changeRate5Day":0,"changeRate20Day":0.086517,"changeRate60Day":-0.076646,"changeRateWTD":-0.023412,"changeRateMTD":0.109432,"changeRateQTD":-0.098362,"changeRateYTD":-0.045175,"amount":1515378387.626129,"eps":7.910178,"lyrEps":7.81902,"lyrPeRate":12.110213,"pbRate":1.832331,"volumeRatio":1.500556,"roa":0.087823,"roe":0.166598,"changeRate5Min":-0.001318,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.12,"divideRate":0.03295,"floatMarketCap":119305271989.45,"shortable":3,"shares":1262410026,"floatShares":1259956405,"hourTrading":{"tag":"盘后","latestPrice":94.99,"preClose":94.69,"latestTime":"19:58 EDT","volume":2643440,"amount":250307934.0626,"timestamp":1750463931032},"preHourTrading":{"tag":"盘前","latestPrice":94.33,"preClose":93.79,"latestTime":"09:27 EDT","volume":4428,"amount":416735.81784,"timestamp":1750426079097},"postHourTrading":{"tag":"盘后","latestPrice":94.99,"preClose":94.69,"latestTime":"19:58 EDT","volume":2643440,"amount":250307934.0626,"timestamp":1750463931032},"overnightTrading":{"tag":"夜盘","latestPrice":94.79000091552734,"preClose":93.80000305175781,"latestTime":"20250620 04:00 EDT","volume":587,"amount":55301,"timestamp":1750406401956},"impliedVol":0.3514,"impliedVolPercentile":0.828},{"symbol":"CFG","nameCN":"Citizens Financial Group","changeRate":0.009439,"change":0.39,"latestPrice":41.71,"close":41.71,"volume":6122283,"market":"US","high":41.9,"low":41.37,"preClose":41.32,"open":41.465,"turnoverRate":0.014251,"peRate":13.226162,"amplitude":0.012827,"marketValue":18087504711.78,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":49.25,"week52Low":32.6,"changeRate5Day":0.013116,"changeRate20Day":0.05222,"changeRate60Day":-0.013248,"changeRateWTD":0.034218,"changeRateMTD":0.033705,"changeRateQTD":0.018062,"changeRateYTD":-0.046846,"amount":255079321.682625,"eps":3.153598,"lyrEps":3.044301,"lyrPeRate":13.701011,"pbRate":0.79495,"volumeRatio":1.191141,"roa":0.007026,"roe":0.063668,"changeRate5Min":-0.000838,"earningDate":1752681600000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.68,"divideRate":0.040278,"floatMarketCap":17918364822.38,"shortable":3,"shares":433649118,"floatShares":429593978,"hourTrading":{"tag":"盘后","latestPrice":41.71,"preClose":41.71,"latestTime":"18:41 EDT","volume":671219,"amount":27996682.49324,"timestamp":1750459295099},"preHourTrading":{"tag":"盘前","latestPrice":41.41,"preClose":41.33,"latestTime":"09:29 EDT","volume":1158,"amount":47930.88222,"timestamp":1750426164092},"postHourTrading":{"tag":"盘后","latestPrice":41.71,"preClose":41.71,"latestTime":"18:41 EDT","volume":671219,"amount":27996682.49324,"timestamp":1750459295099},"overnightTrading":{"tag":"夜盘","latestPrice":41.709999084472656,"preClose":41.709999084472656,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.3592,"impliedVolPercentile":0.596},{"symbol":"TSCO","nameCN":"拖拉机供应公司","changeRate":0.009418,"change":0.49,"latestPrice":52.52,"close":52.52,"volume":5733386,"market":"US","high":52.675,"low":51.88,"preClose":52.03,"open":52.37,"turnoverRate":0.010851,"peRate":26.09801,"amplitude":0.01528,"marketValue":27846258041.16,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":61.528,"week52Low":46.8504,"changeRate5Day":0.015075,"changeRate20Day":0.04956,"changeRate60Day":-0.005868,"changeRateWTD":0.019014,"changeRateMTD":0.085124,"changeRateQTD":-0.046824,"changeRateYTD":-0.010177,"amount":300529429.963486,"eps":2.012414,"lyrEps":2.050921,"lyrPeRate":25.608007,"pbRate":12.439473,"volumeRatio":1.324894,"roa":0.091118,"roe":0.496242,"changeRate5Min":-0.002659,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.89,"divideRate":0.016946,"floatMarketCap":27751168637.920002,"shortable":3,"shares":530202933,"floatShares":528392396,"hourTrading":{"tag":"盘后","latestPrice":52.27,"preClose":52.52,"latestTime":"19:51 EDT","volume":424937,"amount":22317511.398376,"timestamp":1750463503905},"preHourTrading":{"tag":"盘前","latestPrice":52.5,"preClose":52.03,"latestTime":"09:27 EDT","volume":7548,"amount":396424.447176,"timestamp":1750426070244},"postHourTrading":{"tag":"盘后","latestPrice":52.27,"preClose":52.52,"latestTime":"19:51 EDT","volume":424937,"amount":22317511.398376,"timestamp":1750463503905},"overnightTrading":{"tag":"夜盘","latestPrice":53.439998626708984,"preClose":52.029998779296875,"latestTime":"20250620 04:00 EDT","volume":4,"amount":213,"timestamp":1750406401933},"impliedVol":0.2836,"impliedVolPercentile":0.372},{"symbol":"L","nameCN":"洛斯公司","changeRate":0.009397,"change":0.83,"latestPrice":89.16,"close":89.16,"volume":2111159,"market":"US","high":89.38,"low":88.36,"preClose":88.33,"open":88.61,"turnoverRate":0.012331,"peRate":14.648189,"amplitude":0.011548,"marketValue":18696542436.48,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":92.42,"week52Low":73.15,"changeRate5Day":-0.000224,"changeRate20Day":0.0163,"changeRate60Day":-0.000336,"changeRateWTD":0.00564,"changeRateMTD":-0.001456,"changeRateQTD":-0.029921,"changeRateYTD":0.052781,"amount":187953068.537537,"eps":6.086759,"lyrEps":6.419685,"lyrPeRate":13.888532,"pbRate":1.087577,"volumeRatio":2.241859,"roa":0.016542,"roe":0.079984,"changeRate5Min":0.000954,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.25,"divideRate":0.002804,"floatMarketCap":15265197724.8,"shortable":3,"shares":209696528,"floatShares":171211280,"hourTrading":{"tag":"盘后","latestPrice":89.35,"preClose":89.16,"latestTime":"19:44 EDT","volume":241679,"amount":21548242.602245,"timestamp":1750463099081},"preHourTrading":{"tag":"盘前","latestPrice":88.95,"preClose":88.33,"latestTime":"09:27 EDT","volume":332,"amount":29540.2976,"timestamp":1750426044553},"postHourTrading":{"tag":"盘后","latestPrice":89.35,"preClose":89.16,"latestTime":"19:44 EDT","volume":241679,"amount":21548242.602245,"timestamp":1750463099081},"overnightTrading":{"tag":"夜盘","latestPrice":89.16000366210938,"preClose":89.16000366210938,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.224,"impliedVolPercentile":0.408},{"symbol":"KEY","nameCN":"KeyCorp","changeRate":0.009369,"change":0.15,"latestPrice":16.16,"close":16.16,"volume":14385482,"market":"US","high":16.2,"low":16.03,"preClose":16.01,"open":16.09,"turnoverRate":0.013188,"peRate":0,"amplitude":0.010618,"marketValue":17710429733.44,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":20.0395,"week52Low":12.725,"changeRate5Day":0.003104,"changeRate20Day":0.035234,"changeRate60Day":-0.024744,"changeRateWTD":0.032588,"changeRateMTD":0.018916,"changeRateQTD":0.010632,"changeRateYTD":-0.057176,"amount":232118453.249603,"eps":-0.126334,"lyrEps":-0.320147,"lyrPeRate":0,"pbRate":1.073164,"volumeRatio":1.14607,"roa":0.000127,"roe":0.00143,"changeRate5Min":-0.001545,"earningDate":1753113600000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.82,"divideRate":0.050743,"floatMarketCap":17627589194.08,"shortable":3,"shares":1095942434,"floatShares":1090816163,"hourTrading":{"tag":"盘后","latestPrice":16.15,"preClose":16.16,"latestTime":"19:45 EDT","volume":1617962,"amount":26146673.0144,"timestamp":1750463134434},"preHourTrading":{"tag":"盘前","latestPrice":16.1699,"preClose":16,"latestTime":"09:05 EDT","volume":5144,"amount":83169.904952,"timestamp":1750424743172},"postHourTrading":{"tag":"盘后","latestPrice":16.15,"preClose":16.16,"latestTime":"19:45 EDT","volume":1617962,"amount":26146673.0144,"timestamp":1750463134434},"overnightTrading":{"tag":"夜盘","latestPrice":16,"preClose":16.010000228881836,"latestTime":"20250620 04:00 EDT","volume":5,"amount":80,"timestamp":1750406401969},"impliedVol":0.309,"impliedVolPercentile":0.18},{"symbol":"ITA","nameCN":"iShares Dow Jones U.S. Aerospace","changeRate":0.009285,"change":1.66,"latestPrice":180.44,"close":180.44,"volume":896973,"market":"US","high":181.07,"low":177.56,"preClose":178.78,"open":179.87,"turnoverRate":0.020432,"peRate":101.345051,"amplitude":0.019633,"marketValue":7921316000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":183.23,"week52Low":129.14,"changeRate5Day":0.005405,"changeRate20Day":0.056502,"changeRate60Day":0.131285,"changeRateWTD":0.001221,"changeRateMTD":0.018055,"changeRateQTD":0.178576,"changeRateYTD":0.241417,"amount":161587435.852936,"eps":1.780452,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.275309,"roa":0,"roe":0,"changeRate5Min":0.001221,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.09,"divideRate":0.006041,"floatMarketCap":7921316000,"shortable":3,"shares":43900000,"floatShares":43900000,"hourTrading":{"tag":"盘后","latestPrice":180.04,"preClose":180.44,"latestTime":"19:57 EDT","volume":3138,"amount":565570.86,"timestamp":1750463840233},"preHourTrading":{"tag":"盘前","latestPrice":179.9,"preClose":178.74,"latestTime":"09:29 EDT","volume":1306,"amount":233990.31278,"timestamp":1750426142653},"postHourTrading":{"tag":"盘后","latestPrice":180.04,"preClose":180.44,"latestTime":"19:57 EDT","volume":3138,"amount":565570.86,"timestamp":1750463840233},"overnightTrading":{"tag":"夜盘","latestPrice":178.5,"preClose":178.77999877929688,"latestTime":"20250620 04:00 EDT","volume":1105,"amount":197243,"timestamp":1750406401963},"impliedVol":0.1941,"impliedVolPercentile":0.692},{"symbol":"AMT","nameCN":"美国电塔","changeRate":0.009282,"change":2,"latestPrice":217.48,"close":217.48,"volume":4018574,"market":"US","high":218.85,"low":214.3,"preClose":215.48,"open":215.14,"turnoverRate":0.008608,"peRate":55.834252,"amplitude":0.021116,"marketValue":101810705522.6,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":243.56,"week52Low":172.51,"changeRate5Day":-0.001011,"changeRate20Day":0.017546,"changeRate60Day":0.038091,"changeRateWTD":0.012477,"changeRateMTD":0.013184,"changeRateQTD":-0.000551,"changeRateYTD":0.185759,"amount":872477509.078583,"eps":3.8951,"lyrEps":4.82858,"lyrPeRate":45.040157,"pbRate":28.802395,"volumeRatio":2.014144,"roa":0.045326,"roe":0.284212,"changeRate5Min":-0.000689,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.56,"divideRate":0.030164,"floatMarketCap":101528292736.48,"shortable":3,"shares":468138245,"floatShares":466839676,"hourTrading":{"tag":"盘后","latestPrice":217.43,"preClose":217.48,"latestTime":"19:15 EDT","volume":722574,"amount":157144886.3909,"timestamp":1750461356984},"preHourTrading":{"tag":"盘前","latestPrice":214.69,"preClose":215.48,"latestTime":"09:29 EDT","volume":217,"amount":46553.61543,"timestamp":1750426190116},"postHourTrading":{"tag":"盘后","latestPrice":217.43,"preClose":217.48,"latestTime":"19:15 EDT","volume":722574,"amount":157144886.3909,"timestamp":1750461356984},"overnightTrading":{"tag":"夜盘","latestPrice":217.47999572753906,"preClose":217.47999572753906,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.2534,"impliedVolPercentile":0.228},{"symbol":"FSLR","nameCN":"第一太阳能","changeRate":0.009257,"change":1.33,"latestPrice":145,"close":145,"volume":5074257,"market":"US","high":147.73,"low":143.8,"preClose":143.67,"open":144,"turnoverRate":0.050091,"peRate":12.319247,"amplitude":0.027354,"marketValue":15550449455,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":268.12,"week52Low":116.5625,"changeRate5Day":-0.136031,"changeRate20Day":-0.112444,"changeRate60Day":0.102997,"changeRateWTD":-0.172374,"changeRateMTD":-0.082743,"changeRateQTD":0.14688,"changeRateYTD":-0.177258,"amount":738438109.958725,"eps":11.7702,"lyrEps":12.073485,"lyrPeRate":12.009788,"pbRate":1.89933,"volumeRatio":0.637465,"roa":0.075017,"roe":0.167657,"changeRate5Min":-0.002442,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":14688721270,"shortable":3,"shares":107244479,"floatShares":101301526,"hourTrading":{"tag":"盘后","latestPrice":145.2701,"preClose":145,"latestTime":"19:58 EDT","volume":428950,"amount":62198350.19,"timestamp":1750463931951},"preHourTrading":{"tag":"盘前","latestPrice":144,"preClose":143.67,"latestTime":"09:29 EDT","volume":18201,"amount":2621466.3687,"timestamp":1750426199914},"postHourTrading":{"tag":"盘后","latestPrice":145.2701,"preClose":145,"latestTime":"19:58 EDT","volume":428950,"amount":62198350.19,"timestamp":1750463931951},"overnightTrading":{"tag":"夜盘","latestPrice":142.39999389648438,"preClose":143.6699981689453,"latestTime":"20250620 04:00 EDT","volume":612,"amount":87646,"timestamp":1750406401989},"impliedVol":0.6867,"impliedVolPercentile":0.74},{"symbol":"CVX","nameCN":"雪佛龙","changeRate":0.009177,"change":1.36,"latestPrice":149.55,"close":149.55,"volume":23705877,"market":"US","high":149.9,"low":147.9,"preClose":148.19,"open":148.52,"turnoverRate":0.014611,"peRate":17.10543,"amplitude":0.013496,"marketValue":261173208492.75,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":168.96,"week52Low":132.04,"changeRate5Day":0.031593,"changeRate20Day":0.103202,"changeRate60Day":-0.098771,"changeRateWTD":0.024947,"changeRateMTD":0.094001,"changeRateQTD":-0.106043,"changeRateYTD":0.032519,"amount":3537708225.928391,"eps":8.742838,"lyrEps":9.757458,"lyrPeRate":15.326738,"pbRate":1.749975,"volumeRatio":2.260456,"roa":0.052326,"roe":0.10079,"changeRate5Min":0.0001,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.6,"divideRate":0.044132,"floatMarketCap":242647513660.2,"shortable":3,"shares":1746393905,"floatShares":1622517644,"hourTrading":{"tag":"盘后","latestPrice":149.79,"preClose":149.55,"latestTime":"19:59 EDT","volume":5002162,"amount":748074900.418872,"timestamp":1750463989051},"preHourTrading":{"tag":"盘前","latestPrice":148.72,"preClose":148.22,"latestTime":"09:29 EDT","volume":33105,"amount":4912795.9041,"timestamp":1750426199999},"postHourTrading":{"tag":"盘后","latestPrice":149.79,"preClose":149.55,"latestTime":"19:59 EDT","volume":5002162,"amount":748074900.418872,"timestamp":1750463989051},"overnightTrading":{"tag":"夜盘","latestPrice":148.3300018310547,"preClose":148.19000244140625,"latestTime":"20250620 04:00 EDT","volume":2211,"amount":327976,"timestamp":1750406401989},"impliedVol":0.2775,"impliedVolPercentile":0.788}]}}}