美股详情

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

ETF&股票定投概念

2,099.74

+1.390.07%

涨家数：564

跌家数：441

平家数：17

市盈率：- -

高：2,101.76

开：2,098.37

低：2,096.44

收：2,098.37

成交量：16.29亿

成交额：2,179.37亿

市值：97.68万亿

流通市值：91.44万亿

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

马拉松原油 US MPC	460.56	+1.22%	+5.53	55.73万	2.57亿	1,294.17亿
艾伯维公司 US ABBV	279.8175	+1.21%	+3.35	99.18万	2.77亿	4,945.45亿
标普全球 US SPGI	412.75	+1.21%	+4.93	45.94万	1.89亿	1,221.74亿
网易 US NTES	125.73	+1.20%	+1.49	23.36万	2,937.40万	802.32亿
帕卡 US PCAR	109.33	+1.19%	+1.29	59.84万	6,525.22万	574.21亿
中点能源 US CNP	39.06	+1.19%	+0.4600	249.76万	9,715.55万	257.30亿
新闻集团 US NWS	32.39	+1.19%	+0.3800	16.73万	540.00万	175.23亿
哈特福德金融 US HIG	130.635	+1.18%	+1.53	23.23万	3,026.34万	354.02亿
奈飞 US NFLX	71.13	+1.18%	+0.8300	965.19万	6.87亿	2,961.81亿
英国石油 US BP	46.795	+1.18%	+0.5450	434.99万	2.04亿	1,224.90亿
道明尼资源 US D	62.3624	+1.17%	+0.7224	101.46万	6,303.68万	548.03亿
雅各布工程 US J	140.78	+1.17%	+1.63	13.72万	1,925.06万	166.24亿
微软 US MSFT	541.3	+1.16%	+6.23	810.49万	43.76亿	4.02万亿
可口可乐 US KO	89.06	+1.15%	+1.01	391.61万	3.48亿	3,831.01亿
美国前进保险公司 US PGR	219.92	+1.15%	+2.49	50.96万	1.12亿	1,280.37亿
Alpha Metallurgical Resources Inc US AMR	183.59	+1.11%	+2.02	5.62万	1,016.89万	23.34亿
波士顿科学 US BSX	43.205	+1.11%	+0.4750	330.90万	1.42亿	626.14亿
儒博实业 US ROP	368.135	+1.11%	+4.05	14.11万	5,193.09万	364.09亿
威廉姆斯 US WMB	73.475	+1.11%	+0.8050	226.13万	1.66亿	897.29亿
施耐宝 US SNA	364.36	+1.11%	+3.99	4.89万	1,771.73万	188.47亿

1 ...7 8 9 10 11 ...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.0a0bd8dc.png","ogUrl":"https://www.itiger.com/hans/stock/BK4585?page=9"},"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":2099.7517,"timestamp":1791821966056,"preClose":2098.3662,"halted":0,"volume":1629137819,"delay":0,"changeRate":0.00066,"floatShares":0,"shares":0,"eps":0,"marketStatus":"交易中","change":1.385498,"latestTime":"10-12 12:19:26 EDT","open":2098.3662,"high":2101.7595,"low":2096.442,"amount":217937489991.35135,"amplitude":0.002534,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盘后交易","tradingStatus":3,"beginTime":1791835200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.253018,"peRate":25.286487,"turnoverRate":0.002732,"increases":563,"decrements":441,"flats":11,"marketCap":97677045308285.25,"floatMarketCap":91439425129148.38},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2101.7595,"amplitude":0.002534,"preClose":2098.3662,"low":2096.442,"pbRate":"5.253018","latestPrice":2099.7375,"volume":1629047254,"delay":0,"open":2098.3662,"prevYearClose":1827.5802,"prevWeekClose":2098.3662,"prevMonthClose":2058.3613,"prevQuarterClose":2058.3613,"fiveDayClose":2091.4465,"twentyDayClose":2049.9482,"sixtyDayClose":2000.9049,"secType":"PLATE","market":"US","turnoverRate":0.002732,"peRate":25.286487,"marketCap":97677045308285.25,"floatMarketCap":91439425129148.38,"timestamp":1791821964565,"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":564,"down":441,"flat":17},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:8,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"MPC","nameCN":"马拉松原油","changeRate":0.012153,"change":5.53,"latestPrice":460.56,"close":460.56,"volume":557311,"market":"US","high":468.42,"low":455.68,"preClose":455.03,"open":462.95,"turnoverRate":0.00199,"peRate":16.016909,"amplitude":0.027998,"marketValue":129417360000,"askSize":35,"bidSize":18,"askPrice":460.62,"bidPrice":460.28,"week52High":469.9999,"week52Low":161.93,"changeRate5Day":0.062496,"changeRate20Day":0.16171,"changeRate60Day":0.473321,"changeRateWTD":0.012153,"changeRateMTD":0.164736,"changeRateQTD":0.164736,"changeRateYTD":1.83195,"amount":256542696.193298,"eps":28.754612,"lyrEps":13.22,"lyrPeRate":34.838124,"pbRate":6.783947,"volumeRatio":0.618375,"committee":-0.320755,"roa":0.087394,"roe":0.420994,"changeRate5Min":0.000467,"earningDate":1793635200000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4,"divideRate":0.008685,"floatMarketCap":128956800000,"shortable":3,"shares":281000000,"floatShares":280000000,"preHourTrading":{"tag":"盘前","latestPrice":461.8,"preClose":455.03,"latestTime":"09:26 EDT","volume":1637,"amount":754300.9525,"timestamp":1791811563515,"change":6.770000000000039,"changeRate":0.014878139902863633},"postHourTrading":{"tag":"盘后","latestPrice":455.04,"preClose":455.03,"latestTime":"19:59 EDT","volume":37209,"amount":16934338.7284,"timestamp":1791590376301,"change":0.010000000000047748,"changeRate":0.000021976572973315493},"overnightTrading":{"tag":"夜盘","latestPrice":456,"preClose":455.0299987792969,"latestTime":"20261012 04:00 EDT","volume":717,"amount":327357,"timestamp":1791792001760,"change":0.970001220703125,"changeRate":0.00213173026680732},"impliedVol":0.5334,"impliedVolPercentile":0.988},{"symbol":"ABBV","nameCN":"艾伯维公司","changeRate":0.012108,"change":3.3475,"latestPrice":279.8175,"close":279.8175,"volume":991837,"market":"US","high":280.1826,"low":276.01,"preClose":276.47,"open":277.385,"turnoverRate":0.000563,"peRate":79.051169,"amplitude":0.015092,"marketValue":494545149264.66,"askSize":10,"bidSize":20,"askPrice":279.93,"bidPrice":279.79,"week52High":280.1826,"week52Low":190.75,"changeRate5Day":0.052895,"changeRate20Day":0.068944,"changeRate60Day":0.099523,"changeRateWTD":0.012108,"changeRateMTD":0.06968,"changeRateQTD":0.06968,"changeRateYTD":0.224638,"amount":276657354.998871,"eps":3.539701,"lyrEps":2.36,"lyrPeRate":118.566737,"pbRate":-83.3269,"volumeRatio":0.40752,"committee":0.333333,"roa":0.105096,"roe":62.25,"changeRate5Min":-0.000116,"earningDate":1793289600000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.83,"divideRate":0.024409,"floatMarketCap":493304475405.57,"shortable":3,"shares":1767384632,"floatShares":1762950764,"preHourTrading":{"tag":"盘前","latestPrice":278.2,"preClose":276.47,"latestTime":"09:28 EDT","volume":4538,"amount":1261082.33668,"timestamp":1791811704076,"change":1.7299999999999613,"changeRate":0.006257460122255439},"postHourTrading":{"tag":"盘后","latestPrice":276.43,"preClose":276.47,"latestTime":"19:59 EDT","volume":912779,"amount":252354181.7495,"timestamp":1791590359856,"change":-0.040000000000020464,"changeRate":-0.00014468115889615675},"overnightTrading":{"tag":"夜盘","latestPrice":276.510009765625,"preClose":276.4700012207031,"latestTime":"20261012 04:00 EDT","volume":447,"amount":123699,"timestamp":1791792001770,"change":0.040008544921875,"changeRate":0.00014471206548712169},"impliedVol":0.3125,"impliedVolPercentile":0.761},{"symbol":"SPGI","nameCN":"标普全球","changeRate":0.012089,"change":4.93,"latestPrice":412.75,"close":412.75,"volume":459400,"market":"US","high":413.625,"low":409.96,"preClose":407.82,"open":410,"turnoverRate":0.001557,"peRate":25.136736,"amplitude":0.008987,"marketValue":122174000000,"askSize":8,"bidSize":85,"askPrice":412.85,"bidPrice":412.57,"week52High":552.25,"week52Low":381.605,"changeRate5Day":0.055843,"changeRate20Day":-0.013834,"changeRate60Day":-0.084487,"changeRateWTD":0.012089,"changeRateMTD":0.046341,"changeRateQTD":0.046341,"changeRateYTD":-0.210184,"amount":189479381.390381,"eps":16.420191,"lyrEps":14.66,"lyrPeRate":28.154843,"pbRate":3.878417,"volumeRatio":0.696019,"committee":0.827957,"roa":0.070325,"roe":0.142545,"changeRate5Min":-0.000024,"earningDate":1793030400000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.86,"divideRate":0.009352,"floatMarketCap":121761250000,"shortable":3,"shares":296000000,"floatShares":295000000,"preHourTrading":{"tag":"盘前","latestPrice":408.51,"preClose":407.82,"latestTime":"09:29 EDT","volume":816,"amount":333941.37408,"timestamp":1791811742830,"change":0.6899999999999977,"changeRate":0.0016919229071649202},"postHourTrading":{"tag":"盘后","latestPrice":407.57,"preClose":407.82,"latestTime":"19:53 EDT","volume":146816,"amount":59874517.2381,"timestamp":1791590020061,"change":-0.25,"changeRate":-0.0006130155460742485},"overnightTrading":{"tag":"夜盘","latestPrice":407.8900146484375,"preClose":407.82000732421875,"latestTime":"20261012 04:00 EDT","volume":437,"amount":178333,"timestamp":1791792001672,"change":0.07000732421875,"changeRate":0.00017166230925765705},"impliedVol":0.3243,"impliedVolPercentile":0.6255},{"symbol":"NTES","nameCN":"网易","changeRate":0.011993,"change":1.49,"latestPrice":125.73,"close":125.73,"volume":233594,"market":"US","high":126.575,"low":125.27,"preClose":124.24,"open":126.57,"turnoverRate":0.000671,"peRate":16.949372,"amplitude":0.010504,"marketValue":80231846641.65,"askSize":63,"bidSize":70,"askPrice":125.74,"bidPrice":125.65,"week52High":156.44,"week52Low":106.06,"changeRate5Day":0.053191,"changeRate20Day":0.065599,"changeRate60Day":-0.042349,"changeRateWTD":0.011993,"changeRateMTD":0.037719,"changeRateQTD":0.037719,"changeRateYTD":-0.086397,"amount":29374019.558792,"eps":7.417974,"lyrEps":7.491708,"lyrPeRate":16.782555,"pbRate":0.48017,"volumeRatio":0.877468,"committee":0.052632,"roa":0.116513,"roe":0.203734,"changeRate5Min":0.000398,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":20.04077,"divideRate":0.159395,"floatMarketCap":43754040000,"shortable":3,"shares":638128105,"floatShares":348000000,"preHourTrading":{"tag":"盘前","latestPrice":126.18,"preClose":124.24,"latestTime":"09:27 EDT","volume":2766,"amount":349707.3162,"timestamp":1791811670036,"change":1.940000000000012,"changeRate":0.015614938828074791},"postHourTrading":{"tag":"盘后","latestPrice":124.27,"preClose":124.24,"latestTime":"19:50 EDT","volume":14188,"amount":1762725.2,"timestamp":1791589856013,"change":0.030000000000001137,"changeRate":0.0002414681262073498},"overnightTrading":{"tag":"夜盘","latestPrice":126.73999786376953,"preClose":124.23999786376953,"latestTime":"20261012 04:00 EDT","volume":10538,"amount":1331111,"timestamp":1791792001763,"change":2.5,"changeRate":0.020122344196603064},"impliedVol":0.3834,"impliedVolPercentile":0.4382},{"symbol":"PCAR","nameCN":"帕卡","changeRate":0.01194,"change":1.29,"latestPrice":109.33,"close":109.33,"volume":598377,"market":"US","high":109.7,"low":107.92,"preClose":108.04,"open":108.22,"turnoverRate":0.001162,"peRate":23.015592,"amplitude":0.016475,"marketValue":57420592569.47,"askSize":4,"bidSize":36,"askPrice":109.34,"bidPrice":109.32,"week52High":139.24,"week52Low":92.25,"changeRate5Day":-0.000274,"changeRate20Day":-0.110125,"changeRate60Day":-0.133677,"changeRateWTD":0.01194,"changeRateMTD":-0.004371,"changeRateQTD":-0.004371,"changeRateYTD":-0.001644,"amount":65252191.930344,"eps":4.750258,"lyrEps":4.517588,"lyrPeRate":24.200967,"pbRate":2.825636,"volumeRatio":0.398767,"committee":0.8,"roa":0.041162,"roe":0.127557,"changeRate5Min":0.000366,"earningDate":1793030400000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.34,"divideRate":0.012256,"floatMarketCap":56280916423.42,"shortable":3,"shares":525204359,"floatShares":514780174,"preHourTrading":{"tag":"盘前","latestPrice":107.48,"preClose":108.04,"latestTime":"04:30 EDT","volume":7,"amount":758.11001,"timestamp":1791793817068,"change":-0.5600000000000023,"changeRate":-0.005183265457238081},"postHourTrading":{"tag":"盘后","latestPrice":107.48,"preClose":108.04,"latestTime":"19:30 EDT","volume":116160,"amount":12549621.385,"timestamp":1791588606496,"change":-0.5600000000000023,"changeRate":-0.005183265457238081},"overnightTrading":{"tag":"夜盘","latestPrice":108.04000091552734,"preClose":108.04000091552734,"latestTime":"20261012 04:00 EDT","volume":0,"amount":0,"timestamp":1791792000000,"change":0,"changeRate":0},"impliedVol":0.3581,"impliedVolPercentile":0.8725},{"symbol":"CNP","nameCN":"中点能源","changeRate":0.011917,"change":0.46,"latestPrice":39.06,"close":39.06,"volume":2497593,"market":"US","high":39.07,"low":38.575,"preClose":38.6,"open":38.695,"turnoverRate":0.003846,"peRate":23.253307,"amplitude":0.012824,"marketValue":25729614449.28,"askSize":391,"bidSize":308,"askPrice":39.06,"bidPrice":39.05,"week52High":45.26,"week52Low":36.37,"changeRate5Day":0.034702,"changeRate20Day":0.010608,"changeRate60Day":-0.094366,"changeRateWTD":0.011917,"changeRateMTD":0.061413,"changeRateQTD":0.061413,"changeRateYTD":0.018779,"amount":97155485.447834,"eps":1.679761,"lyrEps":1.6,"lyrPeRate":24.4125,"pbRate":2.19536,"volumeRatio":0.822355,"committee":-0.118741,"roa":0.029981,"roe":0.098245,"changeRate5Min":0.000128,"earningDate":1793030400000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.92,"divideRate":0.023554,"floatMarketCap":25365630011.4,"shortable":3,"shares":658720288,"floatShares":649401690,"preHourTrading":{"tag":"盘前","latestPrice":38.39,"preClose":38.6,"latestTime":"08:50 EDT","volume":13,"amount":500.509971,"timestamp":1791809457540,"change":-0.21000000000000085,"changeRate":-0.0054404145077720425},"postHourTrading":{"tag":"盘后","latestPrice":38.6,"preClose":38.6,"latestTime":"19:30 EDT","volume":61173,"amount":2361288.3,"timestamp":1791588606544,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":38.58000183105469,"preClose":38.599998474121094,"latestTime":"20261012 04:00 EDT","volume":1,"amount":39,"timestamp":1791792001688,"change":-0.01999664306640625,"changeRate":-0.0005180477683130677},"impliedVol":0.3,"impliedVolPercentile":0.9681},{"symbol":"NWS","nameCN":"新闻集团","changeRate":0.011871,"change":0.38,"latestPrice":32.39,"close":32.39,"volume":167259,"market":"US","high":32.54,"low":32.06,"preClose":32.01,"open":32.24,"turnoverRate":0.00031,"peRate":31.446603,"amplitude":0.014995,"marketValue":17522990000,"askSize":157,"bidSize":10,"askPrice":32.4,"bidPrice":32.38,"week52High":35.76,"week52Low":25.49,"changeRate5Day":0.012188,"changeRate20Day":-0.043414,"changeRate60Day":-0.000925,"changeRateWTD":0.011871,"changeRateMTD":0.021122,"changeRateQTD":0.021122,"changeRateYTD":0.093149,"amount":5400032.078487,"eps":1.03,"lyrEps":1.029649,"lyrPeRate":31.457322,"pbRate":2.055242,"volumeRatio":0.379117,"committee":-0.88024,"roa":0.046581,"roe":0.079785,"changeRate5Min":0.000463,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2,"divideRate":0.006175,"floatMarketCap":17458210000,"shortable":3,"shares":541000000,"floatShares":539000000,"preHourTrading":{"tag":"盘前","latestPrice":32.29,"preClose":32.01,"latestTime":"09:24 EDT","volume":783,"amount":24971.549535,"timestamp":1791811476513,"change":0.28000000000000114,"changeRate":0.008747266479225278},"postHourTrading":{"tag":"盘后","latestPrice":32.01,"preClose":32.01,"latestTime":"19:30 EDT","volume":37896,"amount":1213050.96,"timestamp":1791588606198,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":32.0099983215332,"preClose":32.0099983215332,"latestTime":"20261012 04:00 EDT","volume":0,"amount":0,"timestamp":1791792000000,"change":0,"changeRate":0},"impliedVol":0.3308,"impliedVolPercentile":0.4223},{"symbol":"HIG","nameCN":"哈特福德金融","changeRate":0.011812,"change":1.525,"latestPrice":130.635,"close":130.635,"volume":232282,"market":"US","high":130.665,"low":129.71,"preClose":129.11,"open":129.93,"turnoverRate":0.00086,"peRate":8.441422,"amplitude":0.007397,"marketValue":35402085000,"askSize":277,"bidSize":24,"askPrice":130.61,"bidPrice":130.53,"week52High":146.065,"week52Low":120.33,"changeRate5Day":0.035061,"changeRate20Day":-0.050549,"changeRate60Day":-0.068623,"changeRateWTD":0.011812,"changeRateMTD":0.067628,"changeRateQTD":0.067628,"changeRateYTD":-0.051996,"amount":30263421.226685,"eps":15.475472,"lyrEps":13.32,"lyrPeRate":9.807432,"pbRate":1.8344,"volumeRatio":0.327733,"committee":-0.840532,"roa":0.038514,"roe":0.220613,"changeRate5Min":0.000038,"earningDate":1792944000000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.32,"divideRate":0.017759,"floatMarketCap":35271450000,"shortable":3,"shares":271000000,"floatShares":270000000,"preHourTrading":{"tag":"盘前","latestPrice":128.72,"preClose":129.11,"latestTime":"09:06 EDT","volume":16,"amount":2070.96992,"timestamp":1791810385692,"change":-0.3900000000000148,"changeRate":-0.003020680040275848},"postHourTrading":{"tag":"盘后","latestPrice":129.11,"preClose":129.11,"latestTime":"19:31 EDT","volume":99048,"amount":12798897.668,"timestamp":1791588678875,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":129.58999633789062,"preClose":129.11000061035156,"latestTime":"20261012 04:00 EDT","volume":4,"amount":518,"timestamp":1791792001768,"change":0.4799957275390625,"changeRate":0.0037177269403604837},"impliedVol":0.3085,"impliedVolPercentile":0.9801},{"symbol":"NFLX","nameCN":"奈飞","changeRate":0.011807,"change":0.83,"latestPrice":71.13,"close":71.13,"volume":9651944,"market":"US","high":71.55,"low":70.74,"preClose":70.3,"open":71.33,"turnoverRate":0.002334,"peRate":22.408831,"amplitude":0.011522,"marketValue":296181029153.88,"askSize":186,"bidSize":250,"askPrice":71.13,"bidPrice":71.12,"week52High":124.86,"week52Low":65.08,"changeRate5Day":0.053778,"changeRate20Day":-0.114417,"changeRate60Day":0.031617,"changeRateWTD":0.011807,"changeRateMTD":0.022277,"changeRateQTD":0.022277,"changeRateYTD":-0.241361,"amount":686630527.288757,"eps":3.174195,"lyrEps":2.53,"lyrPeRate":28.114625,"pbRate":9.822915,"volumeRatio":0.623656,"committee":0.391162,"roa":0.160852,"roe":0.495414,"changeRate5Min":-0.000632,"earningDate":1792425600000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":294122550000,"shortable":3,"shares":4163939676,"floatShares":4135000000,"preHourTrading":{"tag":"盘前","latestPrice":71.34,"preClose":70.3,"latestTime":"09:29 EDT","volume":202278,"amount":14387403.03264,"timestamp":1791811799999,"change":1.0400000000000063,"changeRate":0.014793741109530674},"postHourTrading":{"tag":"盘后","latestPrice":70.318,"preClose":70.3,"latestTime":"19:59 EDT","volume":1841632,"amount":129473352.173099,"timestamp":1791590399391,"change":0.018000000000000682,"changeRate":0.00025604551920342363},"overnightTrading":{"tag":"夜盘","latestPrice":70.66999816894531,"preClose":70.30000305175781,"latestTime":"20261012 04:00 EDT","volume":28951,"amount":2042262,"timestamp":1791792001737,"change":0.3699951171875,"changeRate":0.005263088209471258},"impliedVol":0.4687,"impliedVolPercentile":0.8327},{"symbol":"BP","nameCN":"英国石油","changeRate":0.011784,"change":0.545,"latestPrice":46.795,"close":46.795,"volume":4349922,"market":"US","high":47.255,"low":46.655,"preClose":46.25,"open":46.9,"turnoverRate":0.001746,"peRate":22.627597,"amplitude":0.012973,"marketValue":122490493730.5,"askSize":274,"bidSize":326,"askPrice":46.8,"bidPrice":46.79,"week52High":48.27,"week52Low":32.72,"changeRate5Day":0.048745,"changeRate20Day":0.018833,"changeRate60Day":0.116826,"changeRateWTD":0.011784,"changeRateMTD":0.063764,"changeRateQTD":0.063764,"changeRateYTD":0.347394,"amount":204028506.256622,"eps":2.06805,"lyrEps":0.0204,"lyrPeRate":2293.872549,"pbRate":2.096435,"volumeRatio":1.07829,"committee":0.086667,"roa":0.050374,"roe":0.088681,"changeRate5Min":-0.000107,"earningDate":1793289600000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0172,"divideRate":0.043107,"floatMarketCap":116613140000,"shortable":3,"shares":2617597900,"floatShares":2492000000,"preHourTrading":{"tag":"盘前","latestPrice":46.87,"preClose":46.25,"latestTime":"09:28 EDT","volume":71361,"amount":3330459.116658,"timestamp":1791811728380,"change":0.6199999999999974,"changeRate":0.01340540540540535},"postHourTrading":{"tag":"盘后","latestPrice":46.25,"preClose":46.25,"latestTime":"19:58 EDT","volume":235807,"amount":10904116.4716,"timestamp":1791590283697,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":46.349998474121094,"preClose":46.25,"latestTime":"20261012 04:00 EDT","volume":11923,"amount":551546,"timestamp":1791792001683,"change":0.09999847412109375,"changeRate":0.002162129170185811},"impliedVol":0.3866,"impliedVolPercentile":0.9283},{"symbol":"D","nameCN":"道明尼资源","changeRate":0.01172,"change":0.7224,"latestPrice":62.3624,"close":62.3624,"volume":1014646,"market":"US","high":62.41,"low":61.56,"preClose":61.64,"open":61.75,"turnoverRate":0.001157,"peRate":21.85403,"amplitude":0.01379,"marketValue":54803181034.6744,"askSize":121,"bidSize":175,"askPrice":62.36,"bidPrice":62.35,"week52High":72.99,"week52Low":55.8542,"changeRate5Day":0.021999,"changeRate20Day":-0.032541,"changeRate60Day":-0.122151,"changeRateWTD":0.01172,"changeRateMTD":0.030443,"changeRateQTD":0.030443,"changeRateYTD":0.064386,"amount":63036752.234016,"eps":2.853588,"lyrEps":3.453631,"lyrPeRate":18.057054,"pbRate":1.962092,"volumeRatio":0.532524,"committee":0.182432,"roa":0.030408,"roe":0.082812,"changeRate5Min":-0.000042,"earningDate":1793289600000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.669,"divideRate":0.042798,"floatMarketCap":54691824800,"shortable":3,"shares":878785631,"floatShares":877000000,"preHourTrading":{"tag":"盘前","latestPrice":61.64,"preClose":61.64,"latestTime":"09:27 EDT","volume":675,"amount":41691.439125,"timestamp":1791811658838,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":61.64,"preClose":61.64,"latestTime":"19:58 EDT","volume":45542,"amount":2807197.3416,"timestamp":1791590322372,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":61.599998474121094,"preClose":61.63999938964844,"latestTime":"20261012 04:00 EDT","volume":2,"amount":123,"timestamp":1791792001770,"change":-0.04000091552734375,"changeRate":-0.0006489441259478879},"impliedVol":0.2316,"impliedVolPercentile":0.4542},{"symbol":"J","nameCN":"雅各布工程","changeRate":0.011714,"change":1.63,"latestPrice":140.78,"close":140.78,"volume":137208,"market":"US","high":141.21,"low":138.621,"preClose":139.15,"open":139.79,"turnoverRate":0.00118,"peRate":49.166065,"amplitude":0.018606,"marketValue":16624472422.58,"askSize":30,"bidSize":127,"askPrice":140.82,"bidPrice":140.68,"week52High":168.44,"week52Low":105.68,"changeRate5Day":0.015216,"changeRate20Day":-0.022836,"changeRate60Day":0.068539,"changeRateWTD":0.011714,"changeRateMTD":0.040733,"changeRateQTD":0.040733,"changeRateYTD":0.062811,"amount":19250563.364868,"eps":2.863357,"lyrEps":2.389501,"lyrPeRate":58.916067,"pbRate":5.092519,"volumeRatio":0.384207,"committee":0.617834,"roa":0.045511,"roe":0.07998,"changeRate5Min":0.000889,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4,"divideRate":0.009945,"floatMarketCap":16374703362.18,"shortable":3,"shares":118088311,"floatShares":116314131,"preHourTrading":{"tag":"盘前","latestPrice":138.92,"preClose":139.15,"latestTime":"07:14 EDT","volume":5,"amount":694.41,"timestamp":1791803675709,"change":-0.2300000000000182,"changeRate":-0.0016528925619836018},"postHourTrading":{"tag":"盘后","latestPrice":139.15,"preClose":139.15,"latestTime":"19:30 EDT","volume":13537,"amount":1883675.9,"timestamp":1791588606720,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":138.63999938964844,"preClose":139.14999389648438,"latestTime":"20261012 04:00 EDT","volume":1,"amount":139,"timestamp":1791792001681,"change":-0.5099945068359375,"changeRate":-0.003665070278158471},"impliedVol":0.3054,"impliedVolPercentile":0.3705},{"symbol":"MSFT","nameCN":"微软","changeRate":0.011643,"change":6.23,"latestPrice":541.3,"close":541.3,"volume":8104938,"market":"US","high":542.74,"low":535.7013,"preClose":535.07,"open":538.07,"turnoverRate":0.001092,"peRate":30.155988,"amplitude":0.013155,"marketValue":4023146024651.4995,"askSize":55,"bidSize":90,"askPrice":541.33,"bidPrice":541.3,"week52High":553.72,"week52Low":349.2,"changeRate5Day":0.030694,"changeRate20Day":0.071012,"changeRate60Day":0.374486,"changeRateWTD":0.011643,"changeRateMTD":0.055371,"changeRateQTD":0.055371,"changeRateYTD":0.119267,"amount":4376033816.404907,"eps":17.950001,"lyrEps":17.95,"lyrPeRate":30.155989,"pbRate":9.094178,"volumeRatio":0.90058,"committee":0.512605,"roa":0.14088,"roe":0.340386,"changeRate5Min":-0.000766,"earningDate":1793116800000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.64,"divideRate":0.006725,"floatMarketCap":4017754874225.9995,"shortable":3,"shares":7432377655,"floatShares":7422418020,"preHourTrading":{"tag":"盘前","latestPrice":537.67,"preClose":535.07,"latestTime":"09:29 EDT","volume":100415,"amount":53969648.39,"timestamp":1791811799999,"change":2.599999999999909,"changeRate":0.0048591773039039915},"postHourTrading":{"tag":"盘后","latestPrice":535,"preClose":535.07,"latestTime":"19:59 EDT","volume":1751746,"amount":937300870.239303,"timestamp":1791590396945,"change":-0.07000000000005002,"changeRate":-0.00013082400433597476},"overnightTrading":{"tag":"夜盘","latestPrice":536.9299926757812,"preClose":535.0700073242188,"latestTime":"20261012 04:00 EDT","volume":33630,"amount":18063296,"timestamp":1791792001765,"change":1.8599853515625,"changeRate":0.0034761532623813576},"impliedVol":0.3261,"impliedVolPercentile":0.7052},{"symbol":"KO","nameCN":"可口可乐","changeRate":0.011471,"change":1.01,"latestPrice":89.06,"close":89.06,"volume":3916109,"market":"US","high":89.28,"low":88.5,"preClose":88.05,"open":88.5,"turnoverRate":0.001006,"peRate":26.765908,"amplitude":0.008859,"marketValue":383101283735.7,"askSize":220,"bidSize":17,"askPrice":89.07,"bidPrice":89.05,"week52High":92.49,"week52Low":66,"changeRate5Day":0.029476,"changeRate20Day":-0.003246,"changeRate60Day":0.091957,"changeRateWTD":0.011471,"changeRateMTD":0.034619,"changeRateQTD":0.034619,"changeRateYTD":0.273924,"amount":348315714.463867,"eps":3.327367,"lyrEps":3.04,"lyrPeRate":29.296053,"pbRate":10.597546,"volumeRatio":0.586061,"committee":-0.85654,"roa":0.094014,"roe":0.420543,"changeRate5Min":-0.000281,"earningDate":1793030400000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.08,"divideRate":0.023355,"floatMarketCap":346690088006.48,"shortable":3,"shares":4301608845,"floatShares":3892769908,"preHourTrading":{"tag":"盘前","latestPrice":88.5997,"preClose":88.05,"latestTime":"09:29 EDT","volume":15235,"amount":1344551.97525,"timestamp":1791811783506,"change":0.5497000000000014,"changeRate":0.0062430437251561775},"postHourTrading":{"tag":"盘后","latestPrice":88.1,"preClose":88.05,"latestTime":"19:59 EDT","volume":614287,"amount":54089990.5832,"timestamp":1791590360014,"change":0.04999999999999716,"changeRate":0.0005678591709255781},"overnightTrading":{"tag":"夜盘","latestPrice":88.22000122070312,"preClose":88.05000305175781,"latestTime":"20261012 04:00 EDT","volume":7257,"amount":639711,"timestamp":1791792001760,"change":0.1699981689453125,"changeRate":0.0019307003186062772},"impliedVol":0.2232,"impliedVolPercentile":0.6813},{"symbol":"PGR","nameCN":"美国前进保险公司","changeRate":0.011452,"change":2.49,"latestPrice":219.92,"close":219.92,"volume":509627,"market":"US","high":220.8393,"low":218.3,"preClose":217.43,"open":219.01,"turnoverRate":0.00088,"peRate":11.035886,"amplitude":0.011679,"marketValue":128037424000,"askSize":5,"bidSize":6,"askPrice":219.93,"bidPrice":219.86,"week52High":243.81,"week52Low":189.2,"changeRate5Day":0.034334,"changeRate20Day":-0.004977,"changeRate60Day":0.057562,"changeRateWTD":0.011452,"changeRateMTD":0.060827,"changeRateQTD":0.060827,"changeRateYTD":-0.034253,"amount":112069851.417114,"eps":19.927715,"lyrEps":19.287054,"lyrPeRate":11.402467,"pbRate":3.729282,"volumeRatio":0.489218,"committee":0.090909,"roa":0.078393,"roe":0.349433,"changeRate5Min":-0.000318,"earningDate":1791907200000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.8938,"divideRate":0.063177,"floatMarketCap":127314550258.79999,"shortable":3,"shares":582200000,"floatShares":578913015,"preHourTrading":{"tag":"盘前","latestPrice":217,"preClose":217.43,"latestTime":"08:24 EDT","volume":159,"amount":34537.86552,"timestamp":1791807845135,"change":-0.4300000000000068,"changeRate":-0.0019776479786598297},"postHourTrading":{"tag":"盘后","latestPrice":217.43,"preClose":217.43,"latestTime":"19:36 EDT","volume":54107,"amount":11764489.0212,"timestamp":1791588973313,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":218,"preClose":217.42999267578125,"latestTime":"20261012 04:00 EDT","volume":78,"amount":16824,"timestamp":1791792001755,"change":0.57000732421875,"changeRate":0.002621567140779475},"impliedVol":0.3184,"impliedVolPercentile":0.7251},{"symbol":"AMR","nameCN":"Alpha Metallurgical Resources Inc","changeRate":0.011125,"change":2.02,"latestPrice":183.59,"close":183.59,"volume":56175,"market":"US","high":183.83,"low":179.467,"preClose":181.57,"open":182.64,"turnoverRate":0.00555,"peRate":0,"amplitude":0.024029,"marketValue":2334277820.16,"askSize":10,"bidSize":105,"askPrice":183.77,"bidPrice":183.06,"week52High":253.8199,"week52Low":133.64,"changeRate5Day":0.057546,"changeRate20Day":-0.072075,"changeRate60Day":0.276704,"changeRateWTD":0.011125,"changeRateMTD":0.091368,"changeRateQTD":0.091368,"changeRateYTD":-0.081499,"amount":10168921.31424,"eps":-3.594246,"lyrEps":-4.75,"lyrPeRate":0,"pbRate":1.557411,"volumeRatio":0.584714,"committee":0.826087,"roa":-0.013816,"roe":-0.029602,"changeRate5Min":0.001036,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1858356178.03,"shortable":3,"shares":12714624,"floatShares":10122317,"preHourTrading":{"tag":"盘前","latestPrice":182.5,"preClose":181.57,"latestTime":"09:25 EDT","volume":523,"amount":94878.2668,"timestamp":1791811538502,"change":0.9300000000000068,"changeRate":0.005121991518422684},"postHourTrading":{"tag":"盘后","latestPrice":181.57,"preClose":181.57,"latestTime":"19:30 EDT","volume":2195,"amount":398556.34,"timestamp":1791588606617,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":181.44000244140625,"preClose":181.57000732421875,"latestTime":"20261012 04:00 EDT","volume":77,"amount":13738,"timestamp":1791792001738,"change":-0.1300048828125,"changeRate":-0.0007160041723210267},"impliedVol":0.6477,"impliedVolPercentile":0.506},{"symbol":"BSX","nameCN":"波士顿科学","changeRate":0.011116,"change":0.475,"latestPrice":43.205,"close":43.205,"volume":3308957,"market":"US","high":43.28,"low":42.68,"preClose":42.73,"open":43.1,"turnoverRate":0.002287,"peRate":17.505914,"amplitude":0.014042,"marketValue":62613960547.5,"askSize":520,"bidSize":166,"askPrice":43.21,"bidPrice":43.2,"week52High":105.65,"week52Low":41.385,"changeRate5Day":0.018986,"changeRate20Day":-0.040954,"changeRate60Day":-0.018737,"changeRateWTD":0.011116,"changeRateMTD":-0.010195,"changeRateQTD":-0.010195,"changeRateYTD":-0.54688,"amount":142380212.321896,"eps":2.468023,"lyrEps":1.94,"lyrPeRate":22.270619,"pbRate":2.511591,"volumeRatio":0.485999,"committee":-0.516035,"roa":0.061912,"roe":0.153392,"changeRate5Min":-0.000463,"earningDate":1793116800000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":62508581219.43,"shortable":3,"shares":1449229500,"floatShares":1446790446,"preHourTrading":{"tag":"盘前","latestPrice":43.02,"preClose":42.73,"latestTime":"09:27 EDT","volume":5259,"amount":225855.817047,"timestamp":1791811625844,"change":0.29000000000000625,"changeRate":0.006786800842499561},"postHourTrading":{"tag":"盘后","latestPrice":42.6155,"preClose":42.73,"latestTime":"19:59 EDT","volume":529948,"amount":22644295.1193,"timestamp":1791590397881,"change":-0.1144999999999996,"changeRate":-0.0026796161947109666},"overnightTrading":{"tag":"夜盘","latestPrice":42.779998779296875,"preClose":42.72999954223633,"latestTime":"20261012 04:00 EDT","volume":638,"amount":27274,"timestamp":1791792001709,"change":0.049999237060546875,"changeRate":0.0011701202339383433},"impliedVol":0.5154,"impliedVolPercentile":0.9363},{"symbol":"ROP","nameCN":"儒博实业","changeRate":0.01111,"change":4.045,"latestPrice":368.135,"close":368.135,"volume":141063,"market":"US","high":370.05,"low":366.31,"preClose":364.09,"open":367.04,"turnoverRate":0.001426,"peRate":15.48481,"amplitude":0.010272,"marketValue":36408551500,"askSize":1,"bidSize":7,"askPrice":368.29,"bidPrice":368.15,"week52High":520.85,"week52Low":305.96,"changeRate5Day":0.013085,"changeRate20Day":-0.067092,"changeRate60Day":0.013755,"changeRateWTD":0.01111,"changeRateMTD":0.05359,"changeRateQTD":0.05359,"changeRateYTD":-0.172972,"amount":51930921.971649,"eps":23.773943,"lyrEps":14.2,"lyrPeRate":25.925,"pbRate":1.94695,"volumeRatio":0.529011,"committee":0.75,"roa":0.042323,"roe":0.130656,"changeRate5Min":0.000081,"earningDate":1792598400000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.555,"divideRate":0.009657,"floatMarketCap":36408551500,"shortable":3,"shares":98900000,"floatShares":98900000,"preHourTrading":{"tag":"盘前","latestPrice":367.43,"preClose":364.09,"latestTime":"09:29 EDT","volume":325,"amount":119461.1145,"timestamp":1791811799999,"change":3.340000000000032,"changeRate":0.009173555988903931},"postHourTrading":{"tag":"盘后","latestPrice":364.09,"preClose":364.09,"latestTime":"19:30 EDT","volume":11322,"amount":4122236.48,"timestamp":1791588606349,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":364.1000061035156,"preClose":364.0899963378906,"latestTime":"20261012 04:00 EDT","volume":61,"amount":22221,"timestamp":1791792001713,"change":0.010009765625,"changeRate":0.000027492558778545848},"impliedVol":0.3546,"impliedVolPercentile":0.6016},{"symbol":"WMB","nameCN":"威廉姆斯","changeRate":0.011077,"change":0.805,"latestPrice":73.475,"close":73.475,"volume":2261324,"market":"US","high":73.8,"low":72,"preClose":72.67,"open":72,"turnoverRate":0.001862,"peRate":29.274051,"amplitude":0.02477,"marketValue":89729056252.825,"askSize":677,"bidSize":278,"askPrice":73.49,"bidPrice":73.47,"week52High":80.075,"week52Low":56.19,"changeRate5Day":0.037636,"changeRate20Day":0.021195,"changeRate60Day":0.001295,"changeRateWTD":0.011077,"changeRateMTD":0.080992,"changeRateQTD":0.080992,"changeRateYTD":0.222342,"amount":166160870.181274,"eps":2.509902,"lyrEps":2.14,"lyrPeRate":34.334112,"pbRate":6.820909,"volumeRatio":0.761321,"committee":-0.41841,"roa":0.05032,"roe":0.215026,"changeRate5Min":-0.00034,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.05,"divideRate":0.027901,"floatMarketCap":89211028994.525,"shortable":3,"shares":1221218867,"floatShares":1214168479,"preHourTrading":{"tag":"盘前","latestPrice":73.23,"preClose":72.67,"latestTime":"09:29 EDT","volume":289,"amount":21113.08285,"timestamp":1791811799999,"change":0.5600000000000023,"changeRate":0.007706068528966593},"postHourTrading":{"tag":"盘后","latestPrice":72.96,"preClose":72.67,"latestTime":"19:41 EDT","volume":260954,"amount":18964880.692,"timestamp":1791589282855,"change":0.28999999999999204,"changeRate":0.00399064263107186},"overnightTrading":{"tag":"夜盘","latestPrice":72.68000030517578,"preClose":72.66999816894531,"latestTime":"20261012 04:00 EDT","volume":13,"amount":944,"timestamp":1791792001668,"change":0.01000213623046875,"changeRate":0.00013763776637527216},"impliedVol":0.3334,"impliedVolPercentile":0.9402},{"symbol":"SNA","nameCN":"施耐宝","changeRate":0.011072,"change":3.99,"latestPrice":364.36,"close":364.36,"volume":48891,"market":"US","high":364.365,"low":359.95,"preClose":360.37,"open":361.44,"turnoverRate":0.000968,"peRate":18.587269,"amplitude":0.012251,"marketValue":18847294900.64,"askSize":143,"bidSize":69,"askPrice":364.51,"bidPrice":364.19,"week52High":423.02,"week52Low":320.8,"changeRate5Day":-0.008274,"changeRate20Day":-0.035523,"changeRate60Day":-0.113458,"changeRateWTD":0.011072,"changeRateMTD":0.00278,"changeRateQTD":0.00278,"changeRateYTD":0.057342,"amount":17717292.40274,"eps":19.602665,"lyrEps":19.19,"lyrPeRate":18.986972,"pbRate":3.119742,"volumeRatio":0.396858,"committee":-0.349057,"roa":0.098492,"roe":0.179318,"changeRate5Min":0,"earningDate":1792598400000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.46,"divideRate":0.025963,"floatMarketCap":18406089919.2,"shortable":3,"shares":51727124,"floatShares":50516220,"postHourTrading":{"tag":"盘后","latestPrice":360.37,"preClose":360.37,"latestTime":"19:30 EDT","volume":15215,"amount":5482925.8,"timestamp":1791588606180,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":360.3699951171875,"preClose":360.3699951171875,"latestTime":"20261012 04:00 EDT","volume":0,"amount":0,"timestamp":1791792000000,"change":0,"changeRate":0},"impliedVol":0.2826,"impliedVolPercentile":0.8367}]}}}