美股詳情

本頁面由Tiger Fintech (Singapore) Pte. Ltd.提供服務

資本集團

1,940.36

+6.050.31%

漲家數：67

跌家數：26

平家數：1

市盈率：- -

高：1,944.71

開：1,933.94

低：1,923.24

收：1,934.30

資料載入中...

成分股

名稱 \| 代碼	當前價	漲跌幅	升跌額	成交量	換手率	市值

CSX運輸 US CSX	28.05	+0.65%	+0.1800	990.73萬	2.77億	526.93億
菲利普莫里斯 US PM	170.26	+0.64%	+1.09	534.67萬	9.09億	2,650.13億
Adobe US ADBE	370.98	+0.64%	+2.36	219.83萬	8.17億	1,581.12億
艾伯維公司 US ABBV	193.51	+0.61%	+1.17	667.16萬	12.93億	3,423.15億
Epam Systems US EPAM	159.84	+0.60%	+0.9500	52.28萬	8,357.77萬	90.51億
PNC金融 US PNC	160.6	+0.60%	+0.9500	164.30萬	2.64億	635.57億
家得寶 US HD	359	+0.58%	+2.08	283.70萬	10.18億	3,568.20億
ServiceNow US NOW	942.86	+0.58%	+5.45	124.56萬	11.71億	1,951.52億
Linde PLC US LIN	450.58	+0.58%	+2.58	121.42萬	5.47億	2,130.85億
摩根大通 US JPM	244.62	+0.58%	+1.40	721.68萬	17.62億	6,798.23億
Keurig Dr Pepper Inc US KDP	34.23	+0.56%	+0.1900	1,157.72萬	3.96億	464.90億
開利全球 US CARR	60.82	+0.55%	+0.3300	488.17萬	2.97億	525.48億
泰勒斯 US TU	15.15	+0.53%	+0.0800	155.11萬	2,354.47萬	229.40億
歐特克 US ADSK	272.89	+0.52%	+1.42	82.06萬	2.24億	581.26億
蘋果 US AAPL	211.21	+0.51%	+1.07	3,682.76萬	77.69億	3.17萬億
加拿大貝爾 US BCE	21.92	+0.50%	+0.1100	173.29萬	3,807.18萬	202.06億
康卡斯特 US CMCSA	33.94	+0.50%	+0.1700	2,274.16萬	7.71億	1,267.22億
拜瑪林製藥 US BMRN	63.28	+0.48%	+0.3000	122.60萬	7,775.45萬	121.34億
Old Dominion Freight Line US ODFL	149.65	+0.44%	+0.6500	202.62萬	3.02億	317.48億
百事可樂 US PEP	134.31	+0.41%	+0.5500	701.07萬	9.38億	1,841.50億

1 2 3 4 5

{"basename":"/hant","ssrTDKData":{"titleTemplate":"%s - 老虎證券","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":"老虎證券,老虎證券開戶,老虎券商,老虎證券官網,老虎證券app,tigertrade老虎證券,股票,炒股,新加坡股票交易平臺,投資,投資理財","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/hant/stock/BK4566?page=3"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4566","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4566\",,,,,undefined,":{"symbol":"BK4566","market":"US","secType":"PLATE","nameCN":"資本集團","latestPrice":1940.3567,"timestamp":1745956799999,"preClose":1934.3038,"halted":0,"volume":621560636,"delay":0,"changeRate":0.003129,"floatShares":0,"shares":0,"eps":0,"marketStatus":"未開盤","change":6.052856,"latestTime":"04-29 16:00:00 EDT","open":1933.9434,"high":1944.7053,"low":1923.244,"amount":82696310594.23514,"amplitude":0.011095,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"開盤","tradingStatus":2,"beginTime":1746019800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.734024,"peRate":24.885155,"turnoverRate":0.004672,"increases":67,"decrements":26,"flats":1,"marketCap":22315381593344,"floatMarketCap":21407628946944},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4566\",,,,,undefined,":{"symbol":"BK4566","high":1944.7053,"amplitude":0.011095,"preClose":1934.3038,"low":1923.244,"pbRate":"5.734024","latestPrice":1940.3567,"volume":621560636,"delay":0,"open":1933.9434,"prevYearClose":2112.982,"prevWeekClose":1935.0725,"prevMonthClose":1942.1478,"prevQuarterClose":1942.1478,"fiveDayClose":1840.958,"twentyDayClose":1942.1478,"sixtyDayClose":2178.1733,"secType":"PLATE","market":"US","turnoverRate":0.004672,"peRate":24.885155,"marketCap":22315381593344,"floatMarketCap":21407628946944,"timestamp":1745956799999,"nameCN":"資本集團"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4566\",,,,undefined,":{"bkCode":"BK4566","up":67,"down":26,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4566\",params:#size:20,page:2,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"CSX","shortMargin":0.3,"floatShares":1874463602,"nameCN":"CSX運輸","postHourTrading":{"tag":"盘后","latestPrice":28.06,"preClose":28.05,"latestTime":"19:50 EDT","volume":1384418,"amount":38833842.354,"timestamp":1745970613111},"volumeRatio":0.681541,"changeRateMTD":-0.046891,"dividePrice":0.49,"high":28.11,"changeRateQTD":-0.046891,"changeRateWTD":0.007543,"week52Low":26.2184,"changeRateYTD":-0.130772,"changeRate5Min":0.000178,"askSize":525,"floatMarketCap":52578704036.1,"latestPrice":28.05,"askPrice":28.04,"peRate":16.678341,"eps":1.681822,"divideRate":0.017469,"bidPrice":27.92,"market":"US","volume":9907327,"preHourTrading":{"tag":"盘前","latestPrice":28.05,"preClose":28.05,"latestTime":"08:02 EDT","volume":76,"amount":2132.849864,"timestamp":1746014560094},"changeRate60Day":-0.146638,"changeRate5Day":0.009719,"roa":0.074452,"roe":0.261209,"lyrEps":1.789582,"shares":1878545871,"amplitude":0.014711,"preClose":27.87,"low":27.7,"lyrPeRate":15.674051,"pbRate":4.329763,"impliedVol":0.2978,"week52High":37.1,"changeRate":0.006458,"longInitialMargin":0.25,"amount":277063333.112383,"committee":-0.909091,"changeRate20Day":-0.046891,"overnightTrading":{"tag":"夜盘","latestPrice":28.1200008392334,"preClose":28.049999237060547,"latestTime":"20250430 04:00 EDT","volume":2,"amount":56,"timestamp":1746000001723},"bidSize":25,"change":0.179998,"marketValue":52693211681.55,"shortable":3,"turnoverRate":0.005285,"hourTrading":{"tag":"盘前","latestPrice":28.05,"preClose":28.05,"latestTime":"08:02 EDT","volume":76,"amount":2132.849864,"timestamp":1746014560094},"open":27.75,"impliedVolPercentile":0.8394},{"symbol":"PM","shortMargin":0.3,"floatShares":1552606743,"nameCN":"菲利普莫里斯","postHourTrading":{"tag":"盘后","latestPrice":170.26,"preClose":170.26,"latestTime":"19:59 EDT","volume":180911,"amount":30802038.0686,"timestamp":1745971171147},"volumeRatio":0.650954,"changeRateMTD":0.072639,"dividePrice":5.35,"high":171.1,"changeRateQTD":0.072639,"changeRateWTD":0.000117,"week52Low":94.42,"changeRateYTD":0.414707,"changeRate5Min":-0.001818,"askSize":2,"floatMarketCap":264346824063.18,"latestPrice":170.26,"askPrice":171.07,"peRate":35.029824,"eps":4.86043,"divideRate":0.031423,"bidPrice":170.2,"market":"US","volume":5346725,"preHourTrading":{"tag":"盘前","latestPrice":171.2095,"preClose":170.26,"latestTime":"08:35 EDT","volume":998,"amount":170093.36154,"timestamp":1746016516782},"changeRate60Day":0.30768,"changeRate5Day":0.037475,"roa":0.137477,"roe":-0.978157,"lyrEps":4.526383,"shares":1556517182,"amplitude":0.019684,"preClose":169.17,"low":167.77,"lyrPeRate":37.615023,"pbRate":-24.310854,"impliedVol":0.2382,"week52High":171.63,"changeRate":0.006443,"longInitialMargin":0.25,"amount":909323189.244461,"committee":0.666667,"changeRate20Day":0.072639,"overnightTrading":{"tag":"夜盘","latestPrice":170.25,"preClose":170.25999450683594,"latestTime":"20250430 04:00 EDT","volume":72,"amount":12256,"timestamp":1746000001805},"bidSize":10,"change":1.089996,"marketValue":265012615407.31998,"shortable":3,"turnoverRate":0.003444,"hourTrading":{"tag":"盘前","latestPrice":171.2095,"preClose":170.26,"latestTime":"08:35 EDT","volume":998,"amount":170093.36154,"timestamp":1746016516782},"open":168.11,"impliedVolPercentile":0.6627},{"symbol":"ADBE","shortMargin":0.3,"floatShares":425002292,"nameCN":"Adobe","postHourTrading":{"tag":"盘后","latestPrice":370.0122,"preClose":370.98,"latestTime":"19:59 EDT","volume":48379,"amount":17943638.4547,"timestamp":1745971163508},"volumeRatio":0.679899,"changeRateMTD":-0.032722,"dividePrice":0,"high":373.88,"changeRateQTD":-0.032722,"changeRateWTD":0.008865,"week52Low":332.01,"changeRateYTD":-0.165737,"changeRate5Min":0.000755,"askSize":58,"floatMarketCap":157667350286.16,"latestPrice":370.98,"askPrice":368,"peRate":24.462931,"eps":15.164986,"divideRate":0,"bidPrice":367,"market":"US","volume":2198291,"preHourTrading":{"tag":"盘前","latestPrice":367,"preClose":370.98,"latestTime":"08:39 EDT","volume":2136,"amount":790101.1668,"timestamp":1746016762260},"changeRate60Day":-0.151949,"changeRate5Day":0.060215,"roa":0.171937,"roe":0.472841,"lyrEps":12.435696,"shares":426200000,"amplitude":0.01899,"preClose":368.62,"low":366.88,"lyrPeRate":29.831865,"pbRate":12.074202,"impliedVol":0.3833,"week52High":587.75,"changeRate":0.006402,"longInitialMargin":0.25,"amount":816684964.109131,"committee":0.265823,"changeRate20Day":-0.032722,"overnightTrading":{"tag":"夜盘","latestPrice":371.3699951171875,"preClose":370.9800109863281,"latestTime":"20250430 04:00 EDT","volume":342,"amount":126421,"timestamp":1746000001808},"bidSize":100,"change":2.360016,"marketValue":158111676000,"shortable":3,"turnoverRate":0.005172,"hourTrading":{"tag":"盘前","latestPrice":367,"preClose":370.98,"latestTime":"08:39 EDT","volume":2136,"amount":790101.1668,"timestamp":1746016762260},"open":367.21,"impliedVolPercentile":0.5261},{"symbol":"ABBV","shortMargin":0.3,"floatShares":1765081572,"nameCN":"艾伯維公司","postHourTrading":{"tag":"盘后","latestPrice":193.51,"preClose":193.51,"latestTime":"19:56 EDT","volume":756870,"amount":146462665.8769,"timestamp":1745970980943},"volumeRatio":0.775924,"changeRateMTD":-0.076413,"dividePrice":6.38,"high":195.54,"changeRateQTD":-0.076413,"changeRateWTD":0.040041,"week52Low":153.58,"changeRateYTD":0.08897,"changeRate5Min":-0.001522,"askSize":3,"floatMarketCap":341560934997.72,"latestPrice":193.51,"askPrice":193.85,"peRate":82.699306,"eps":2.339923,"divideRate":0.03297,"bidPrice":193.07,"market":"US","volume":6671566,"preHourTrading":{"tag":"盘前","latestPrice":193.92,"preClose":193.51,"latestTime":"08:37 EDT","volume":504,"amount":97766.99352,"timestamp":1746016659629},"changeRate60Day":0.052257,"changeRate5Day":0.113534,"roa":0.08491,"roe":0.622919,"lyrEps":2.395703,"shares":1768978278,"amplitude":0.025781,"preClose":192.34,"low":190.5813,"lyrPeRate":80.773785,"pbRate":102.951876,"impliedVol":0.3029,"week52High":218.66,"changeRate":0.006083,"longInitialMargin":0.25,"amount":1293366687.63504,"committee":0.842105,"changeRate20Day":-0.076413,"overnightTrading":{"tag":"夜盘","latestPrice":194.24000549316406,"preClose":193.50999450683594,"latestTime":"20250430 04:00 EDT","volume":6,"amount":1166,"timestamp":1746000001785},"bidSize":35,"change":1.169998,"marketValue":342314986575.77997,"shortable":3,"turnoverRate":0.00378,"hourTrading":{"tag":"盘前","latestPrice":193.92,"preClose":193.51,"latestTime":"08:37 EDT","volume":504,"amount":97766.99352,"timestamp":1746016659629},"open":192.585,"impliedVolPercentile":0.8032},{"symbol":"EPAM","shortMargin":0.3,"floatShares":54698577,"nameCN":"Epam Systems","postHourTrading":{"tag":"盘后","latestPrice":168,"preClose":159.84,"latestTime":"19:32 EDT","volume":11314,"amount":1809298.97,"timestamp":1745969542189},"volumeRatio":1.079233,"changeRateMTD":-0.053305,"dividePrice":0,"high":160.85,"changeRateQTD":-0.053305,"changeRateWTD":0.004525,"week52Low":138.145,"changeRateYTD":-0.316397,"changeRate5Min":-0.000657,"askSize":9,"floatMarketCap":8743020547.68,"latestPrice":159.84,"askPrice":159.36,"peRate":20.387755,"eps":7.84,"divideRate":0,"bidPrice":153.92,"market":"US","volume":522758,"preHourTrading":{"tag":"盘前","latestPrice":158.84,"preClose":159.84,"latestTime":"08:32 EDT","volume":136,"amount":21616.07528,"timestamp":1746016356755},"changeRate60Day":-0.37061,"changeRate5Day":0.08447,"roa":0.082992,"earningTime":"盤前","roe":0.12799,"lyrEps":7.934174,"shares":56625955,"amplitude":0.015306,"preClose":158.89,"low":158.4181,"lyrPeRate":20.145764,"pbRate":2.493956,"impliedVol":0.65,"week52High":269,"changeRate":0.005979,"longInitialMargin":0.25,"earningDate":1746633600000,"amount":83577745.95047,"committee":-0.8,"changeRate20Day":-0.053305,"overnightTrading":{"tag":"夜盘","latestPrice":159.83999633789062,"preClose":159.83999633789062,"latestTime":"20250430 04:00 EDT","volume":0,"amount":0,"timestamp":1746000000000},"bidSize":1,"change":0.949997,"marketValue":9051092647.2,"shortable":3,"turnoverRate":0.009557,"hourTrading":{"tag":"盘前","latestPrice":158.84,"preClose":159.84,"latestTime":"08:32 EDT","volume":136,"amount":21616.07528,"timestamp":1746016356755},"open":159.99,"impliedVolPercentile":0.9398},{"symbol":"PNC","shortMargin":0.3,"floatShares":392577056,"nameCN":"PNC金融","postHourTrading":{"tag":"盘后","latestPrice":160.63,"preClose":160.6,"latestTime":"19:40 EDT","volume":64877,"amount":10419465.69,"timestamp":1745970030168},"volumeRatio":0.847354,"changeRateMTD":-0.086306,"dividePrice":6.4,"high":161.37,"changeRateQTD":-0.086306,"changeRateWTD":0.013505,"week52Low":145.12,"changeRateYTD":-0.167228,"changeRate5Min":0.000841,"askSize":5,"floatMarketCap":63047875193.6,"latestPrice":160.6,"askPrice":162.06,"peRate":11.343827,"eps":14.15748,"divideRate":0.039851,"bidPrice":158.63,"market":"US","volume":1642989,"preHourTrading":{"tag":"盘前","latestPrice":159.99,"preClose":160.6,"latestTime":"08:30 EDT","volume":22835,"amount":3667284.1021,"timestamp":1746016238590},"changeRate60Day":-0.200796,"changeRate5Day":0.039819,"roa":0.010898,"roe":0.113343,"lyrEps":13.774436,"shares":395749583,"amplitude":0.018822,"preClose":159.65,"low":158.365,"lyrPeRate":11.65928,"pbRate":1.126804,"impliedVol":0.3122,"week52High":216.26,"changeRate":0.005951,"longInitialMargin":0.25,"amount":263567414.920807,"committee":0.846154,"changeRate20Day":-0.086306,"overnightTrading":{"tag":"夜盘","latestPrice":160.60000610351562,"preClose":160.60000610351562,"latestTime":"20250430 04:00 EDT","volume":0,"amount":0,"timestamp":1746000000000},"bidSize":60,"change":0.950012,"marketValue":63557383029.799995,"shortable":3,"turnoverRate":0.004185,"hourTrading":{"tag":"盘前","latestPrice":159.99,"preClose":160.6,"latestTime":"08:30 EDT","volume":22835,"amount":3667284.1021,"timestamp":1746016238590},"open":158.69,"impliedVolPercentile":0.8072},{"symbol":"HD","shortMargin":0.3,"floatShares":992275856,"nameCN":"家得寶","postHourTrading":{"tag":"盘后","latestPrice":359,"preClose":359,"latestTime":"19:52 EDT","volume":139750,"amount":50170170.0083,"timestamp":1745970725055},"volumeRatio":1.008939,"changeRateMTD":-0.020437,"dividePrice":0,"high":360.58,"changeRateQTD":-0.020437,"changeRateWTD":0.003971,"week52Low":323.77,"changeRateYTD":-0.077097,"changeRate5Min":-0.000585,"askSize":4,"floatMarketCap":356227032304,"latestPrice":359,"askPrice":357.92,"peRate":24.0778,"eps":14.91,"divideRate":0,"bidPrice":356.69,"market":"US","volume":2837014,"preHourTrading":{"tag":"盘前","latestPrice":356.75,"preClose":359,"latestTime":"08:39 EDT","volume":5058,"amount":1808445.56454,"timestamp":1746016757764},"changeRate60Day":-0.128598,"changeRate5Day":0.012894,"roa":0.15585,"earningTime":null,"roe":3.853722,"lyrEps":14.955555,"shares":993928163,"amplitude":0.01639,"preClose":356.92,"low":354.73,"lyrPeRate":24.004459,"pbRate":53.737984,"impliedVol":0.3068,"week52High":439.37,"changeRate":0.005828,"longInitialMargin":0.25,"earningDate":1747756800000,"amount":1018086733.278748,"committee":0,"changeRate20Day":-0.020437,"overnightTrading":{"tag":"夜盘","latestPrice":358.20001220703125,"preClose":359,"latestTime":"20250430 04:00 EDT","volume":7,"amount":2512,"timestamp":1746000001777},"bidSize":4,"change":2.079987,"marketValue":356820210517,"shortable":3,"turnoverRate":0.002859,"hourTrading":{"tag":"盘前","latestPrice":356.75,"preClose":359,"latestTime":"08:39 EDT","volume":5058,"amount":1808445.56454,"timestamp":1746016757764},"open":355.89,"impliedVolPercentile":0.8193},{"symbol":"NOW","shortMargin":0.3,"floatShares":206425331,"nameCN":"ServiceNow","postHourTrading":{"tag":"盘后","latestPrice":932.52,"preClose":942.86,"latestTime":"19:59 EDT","volume":40297,"amount":37989273.0304,"timestamp":1745971159229},"volumeRatio":0.398598,"changeRateMTD":0.184289,"dividePrice":0,"high":947.2278,"changeRateQTD":0.184289,"changeRateWTD":-0.002539,"week52Low":637.99,"changeRateYTD":-0.11061,"changeRate5Min":-0.001504,"askSize":190,"floatMarketCap":194630187586.66,"latestPrice":942.86,"askPrice":930,"peRate":127.914589,"eps":7.371012,"divideRate":0,"bidPrice":925.37,"market":"US","volume":1245628,"preHourTrading":{"tag":"盘前","latestPrice":928.03,"preClose":942.86,"latestTime":"08:39 EDT","volume":9307,"amount":8679288.4543,"timestamp":1746016763498},"changeRate60Day":-0.074157,"changeRate5Day":0.229555,"roa":0.0492,"roe":0.168584,"lyrEps":6.923054,"shares":206979000,"amplitude":0.017791,"preClose":937.41,"low":930.55,"lyrPeRate":136.19134,"pbRate":19.247679,"impliedVol":0.3858,"week52High":1198.09,"changeRate":0.005814,"longInitialMargin":0.25,"amount":1170732487.741211,"committee":-0.767442,"changeRate20Day":0.184289,"overnightTrading":{"tag":"夜盘","latestPrice":942,"preClose":942.8599853515625,"latestTime":"20250430 04:00 EDT","volume":80,"amount":75205,"timestamp":1746000001809},"bidSize":25,"change":5.450012,"marketValue":195152219940,"shortable":3,"turnoverRate":0.006034,"hourTrading":{"tag":"盘前","latestPrice":928.03,"preClose":942.86,"latestTime":"08:39 EDT","volume":9307,"amount":8679288.4543,"timestamp":1746016763498},"open":940,"impliedVolPercentile":0.6546},{"symbol":"LIN","shortMargin":0.3,"floatShares":471212683,"nameCN":"Linde PLC","postHourTrading":{"tag":"盘后","latestPrice":450.71,"preClose":450.58,"latestTime":"19:48 EDT","volume":51102,"amount":23025711.91,"timestamp":1745970484385},"volumeRatio":0.670255,"changeRateMTD":-0.032343,"dividePrice":5.56,"high":452.3477,"changeRateQTD":-0.032343,"changeRateWTD":0.004862,"week52Low":408.65,"changeRateYTD":0.076218,"changeRate5Min":0.000311,"askSize":51,"floatMarketCap":212319010706.13998,"latestPrice":450.58,"askPrice":450.59,"peRate":33.082232,"eps":13.62,"divideRate":0.01234,"bidPrice":450,"market":"US","volume":1214237,"preHourTrading":{"tag":"盘前","latestPrice":450.56,"preClose":450.58,"latestTime":"08:33 EDT","volume":15907,"amount":7167839.90812,"timestamp":1746016410607},"changeRate60Day":0.009997,"changeRate5Day":-0.008865,"roa":0.069031,"earningTime":"盤前","roe":0.167206,"lyrEps":13.712134,"shares":472911618,"amplitude":0.01245,"preClose":448,"low":446.77,"lyrPeRate":32.859947,"pbRate":5.593944,"impliedVol":0.2597,"week52High":487.49,"changeRate":0.005759,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":546861099.54126,"committee":-0.43662,"changeRate20Day":-0.032343,"overnightTrading":{"tag":"夜盘","latestPrice":450.5799865722656,"preClose":450.5799865722656,"latestTime":"20250430 04:00 EDT","volume":0,"amount":0,"timestamp":1746000000000},"bidSize":20,"change":2.579987,"marketValue":213084516838.44,"shortable":3,"turnoverRate":0.002577,"hourTrading":{"tag":"盘前","latestPrice":450.56,"preClose":450.58,"latestTime":"08:33 EDT","volume":15907,"amount":7167839.90812,"timestamp":1746016410607},"open":448.84,"impliedVolPercentile":0.9157},{"symbol":"JPM","shortMargin":0.3,"floatShares":2764484435,"nameCN":"摩根大通","postHourTrading":{"tag":"盘后","latestPrice":244.1417,"preClose":244.62,"latestTime":"19:59 EDT","volume":167209,"amount":40904089.3972,"timestamp":1745971189512},"volumeRatio":0.723615,"changeRateMTD":-0.002772,"dividePrice":5.05,"high":245.25,"changeRateQTD":-0.002772,"changeRateWTD":0.004393,"week52Low":188.46,"changeRateYTD":0.020483,"changeRate5Min":-0.000899,"askSize":150,"floatMarketCap":676248182489.7001,"latestPrice":244.62,"askPrice":242.75,"peRate":11.9981,"eps":20.388227,"divideRate":0.020644,"bidPrice":241.78,"market":"US","volume":7216788,"preHourTrading":{"tag":"盘前","latestPrice":242.41,"preClose":244.62,"latestTime":"08:39 EDT","volume":3855,"amount":940727.05335,"timestamp":1746016754234},"changeRate60Day":-0.084848,"changeRate5Day":0.038329,"roa":0.014131,"roe":0.173517,"lyrEps":19.787745,"shares":2779100000,"amplitude":0.014637,"preClose":243.22,"low":241.69,"lyrPeRate":12.362198,"pbRate":2.051523,"impliedVol":0.2937,"week52High":280.25,"changeRate":0.005756,"longInitialMargin":0.25,"amount":1761572405.397217,"committee":-0.2,"changeRate20Day":-0.002772,"overnightTrading":{"tag":"夜盘","latestPrice":244.39999389648438,"preClose":244.6199951171875,"latestTime":"20250430 04:00 EDT","volume":224,"amount":53833,"timestamp":1746000001808},"bidSize":100,"change":1.399994,"marketValue":679823442000,"shortable":3,"turnoverRate":0.002611,"hourTrading":{"tag":"盘前","latestPrice":242.41,"preClose":244.62,"latestTime":"08:39 EDT","volume":3855,"amount":940727.05335,"timestamp":1746016754234},"open":242.19,"impliedVolPercentile":0.7831},{"symbol":"KDP","shortMargin":0.3,"floatShares":1208936165,"nameCN":"Keurig Dr Pepper Inc","postHourTrading":{"tag":"盘后","latestPrice":34.262,"preClose":34.23,"latestTime":"19:56 EDT","volume":450120,"amount":15407740.693,"timestamp":1745970985927},"volumeRatio":0.809223,"changeRateMTD":0.000292,"dividePrice":0.905,"high":34.37,"changeRateQTD":0.000292,"changeRateWTD":-0.004942,"week52Low":30.12,"changeRateYTD":0.065691,"changeRate5Min":0.000731,"askSize":9,"floatMarketCap":41381884927.95,"latestPrice":34.23,"askPrice":34.48,"peRate":31.153699,"eps":1.098746,"divideRate":0.026439,"bidPrice":33.94,"market":"US","volume":11577190,"preHourTrading":{"tag":"盘前","latestPrice":34.23,"preClose":34.23,"latestTime":"08:19 EDT","volume":258163,"amount":8836946.080789,"timestamp":1746015580885},"changeRate60Day":0.066355,"changeRate5Day":-0.035231,"roa":0.040583,"roe":0.061262,"lyrEps":1.057847,"shares":1358178069,"amplitude":0.023796,"preClose":34.04,"low":33.56,"lyrPeRate":32.358177,"pbRate":1.901683,"impliedVol":0.239,"week52High":38.28,"changeRate":0.005582,"longInitialMargin":0.25,"amount":395696654.412193,"committee":0.834862,"changeRate20Day":0.000292,"overnightTrading":{"tag":"夜盘","latestPrice":34.290000915527344,"preClose":34.22999954223633,"latestTime":"20250430 04:00 EDT","volume":27,"amount":927,"timestamp":1746000001803},"bidSize":100,"change":0.189999,"marketValue":46490435301.869995,"shortable":3,"turnoverRate":0.009576,"hourTrading":{"tag":"盘前","latestPrice":34.23,"preClose":34.23,"latestTime":"08:19 EDT","volume":258163,"amount":8836946.080789,"timestamp":1746015580885},"open":34.07,"impliedVolPercentile":0.6707},{"symbol":"CARR","shortMargin":0.3,"floatShares":803221166,"nameCN":"開利全球","postHourTrading":{"tag":"盘后","latestPrice":60.82,"preClose":60.82,"latestTime":"19:39 EDT","volume":215672,"amount":13117572.978,"timestamp":1745969951640},"volumeRatio":1.021798,"changeRateMTD":-0.040694,"dividePrice":0.795,"high":61.47,"changeRateQTD":-0.040694,"changeRateWTD":0.012654,"week52Low":54.22,"changeRateYTD":-0.108995,"changeRate5Min":-0.001314,"askSize":24,"floatMarketCap":48851911316.12,"latestPrice":60.82,"askPrice":60.63,"peRate":9.887106,"eps":6.151446,"divideRate":0.013071,"bidPrice":60,"market":"US","volume":4881708,"preHourTrading":{"tag":"盘前","latestPrice":60.82,"preClose":60.82,"latestTime":"08:28 EDT","volume":395,"amount":24162.83177,"timestamp":1746016102090},"changeRate60Day":-0.069746,"changeRate5Day":0.022701,"roa":0.041473,"earningTime":"盤前","roe":0.103589,"lyrEps":6.239144,"shares":863987572,"amplitude":0.020334,"preClose":60.49,"low":60.24,"lyrPeRate":9.748132,"pbRate":3.731818,"impliedVol":0.4351,"week52High":83.32,"changeRate":0.005455,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":297067213.208633,"committee":-0.263158,"changeRate20Day":-0.040694,"overnightTrading":{"tag":"夜盘","latestPrice":60.849998474121094,"preClose":60.81999969482422,"latestTime":"20250430 04:00 EDT","volume":80,"amount":4868,"timestamp":1746000001592},"bidSize":14,"change":0.329998,"marketValue":52547724129.04,"shortable":3,"turnoverRate":0.006078,"hourTrading":{"tag":"盘前","latestPrice":60.82,"preClose":60.82,"latestTime":"08:28 EDT","volume":395,"amount":24162.83177,"timestamp":1746016102090},"open":60.26,"impliedVolPercentile":0.9197},{"symbol":"TU","shortMargin":0.3,"floatShares":1512278181,"nameCN":"泰勒斯","postHourTrading":{"tag":"盘后","latestPrice":15.2,"preClose":15.15,"latestTime":"18:38 EDT","volume":54163,"amount":821329.1322,"timestamp":1745966291586},"volumeRatio":0.642319,"changeRateMTD":0.056485,"dividePrice":0,"high":15.23,"changeRateQTD":0.056485,"changeRateWTD":0.012024,"week52Low":13.24,"changeRateYTD":0.117257,"changeRate5Min":-0.00033,"askSize":200,"floatMarketCap":22911014442.15,"latestPrice":15.15,"askPrice":15.24,"peRate":32.664731,"eps":0.463803,"divideRate":0,"bidPrice":15.02,"market":"US","volume":1551105,"preHourTrading":{"tag":"盘前","latestPrice":15.24,"preClose":15.15,"latestTime":"08:00 EDT","volume":5,"amount":76.2,"timestamp":1746014403987},"changeRate60Day":0.045549,"changeRate5Day":-0.001976,"roa":0.034305,"earningTime":"盤前","roe":0.055014,"lyrEps":0.463803,"shares":1514159676,"amplitude":0.00929,"preClose":15.07,"low":15.09,"lyrPeRate":32.66473,"pbRate":1.468599,"impliedVol":0.2691,"week52High":17.265,"changeRate":0.005309,"longInitialMargin":0.25,"earningDate":1746720000000,"amount":23544653.102617,"committee":-0.333333,"changeRate20Day":0.056485,"overnightTrading":{"tag":"夜盘","latestPrice":15.300000190734863,"preClose":15.149999618530273,"latestTime":"20250430 04:00 EDT","volume":2,"amount":31,"timestamp":1746000001714},"bidSize":100,"change":0.08,"marketValue":22939519091.4,"shortable":3,"turnoverRate":0.001026,"hourTrading":{"tag":"盘前","latestPrice":15.24,"preClose":15.15,"latestTime":"08:00 EDT","volume":5,"amount":76.2,"timestamp":1746014403987},"open":15.09,"impliedVolPercentile":0.4659},{"symbol":"ADSK","shortMargin":0.3,"floatShares":212413866,"nameCN":"歐特克","postHourTrading":{"tag":"盘后","latestPrice":273,"preClose":272.89,"latestTime":"19:18 EDT","volume":38865,"amount":10605435.5802,"timestamp":1745968736907},"volumeRatio":0.697982,"changeRateMTD":0.042361,"dividePrice":0,"high":273.18,"changeRateQTD":0.042361,"changeRateWTD":0.010966,"week52Low":195.32,"changeRateYTD":-0.076733,"changeRate5Min":0.000623,"askSize":30,"floatMarketCap":57965619892.74,"latestPrice":272.89,"askPrice":272.86,"peRate":53.298829,"eps":5.12,"divideRate":0,"bidPrice":269,"market":"US","volume":820569,"preHourTrading":{"tag":"盘前","latestPrice":269.5,"preClose":272.89,"latestTime":"08:37 EDT","volume":53,"amount":14315.75951,"timestamp":1746016639631},"changeRate60Day":-0.123498,"changeRate5Day":0.044995,"roa":0.085261,"roe":0.496872,"lyrEps":5.172093,"shares":213000000,"amplitude":0.010241,"preClose":271.47,"low":270.4,"lyrPeRate":52.762006,"pbRate":22.176868,"impliedVol":0.3724,"week52High":326.62,"changeRate":0.005231,"longInitialMargin":0.25,"amount":223567239.414368,"committee":-0.428571,"changeRate20Day":0.042361,"overnightTrading":{"tag":"夜盘","latestPrice":272.8900146484375,"preClose":272.8900146484375,"latestTime":"20250430 04:00 EDT","volume":0,"amount":0,"timestamp":1746000000000},"bidSize":12,"change":1.420013,"marketValue":58125570000,"shortable":3,"turnoverRate":0.003863,"hourTrading":{"tag":"盘前","latestPrice":269.5,"preClose":272.89,"latestTime":"08:37 EDT","volume":53,"amount":14315.75951,"timestamp":1746016639631},"open":270.8,"impliedVolPercentile":0.5984},{"symbol":"AAPL","shortMargin":0.3,"floatShares":14997953559,"nameCN":"蘋果","postHourTrading":{"tag":"盘后","latestPrice":210.556,"preClose":211.21,"latestTime":"19:59 EDT","volume":4671810,"amount":986653468.899467,"timestamp":1745971192485},"volumeRatio":0.799968,"changeRateMTD":-0.04916,"dividePrice":1,"high":212.24,"changeRateQTD":-0.04916,"changeRateWTD":0.009222,"week52Low":169.11,"changeRateYTD":-0.156577,"changeRate5Min":-0.000591,"askSize":30,"floatMarketCap":3167717771196.39,"latestPrice":211.21,"askPrice":208.99,"peRate":33.63502,"eps":6.279467,"divideRate":0.004735,"bidPrice":208.81,"market":"US","volume":36827633,"preHourTrading":{"tag":"盘前","latestPrice":208.88,"preClose":211.21,"latestTime":"08:39 EDT","volume":1695484,"amount":357958601.71932,"timestamp":1746016764773},"changeRate60Day":-0.105042,"changeRate5Day":0.057425,"roa":0.225192,"earningTime":"盤後","roe":1.365204,"lyrEps":6.109054,"shares":15022073000,"amplitude":0.018416,"preClose":210.14,"low":208.37,"lyrPeRate":34.573274,"pbRate":47.527068,"impliedVol":0.3837,"week52High":260.1,"changeRate":0.005092,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":7768758723.926468,"committee":0.666667,"changeRate20Day":-0.04916,"overnightTrading":{"tag":"夜盘","latestPrice":210.58999633789062,"preClose":211.2100067138672,"latestTime":"20250430 04:00 EDT","volume":27941,"amount":5881227,"timestamp":1746000001810},"bidSize":150,"change":1.070007,"marketValue":3172812038330,"shortable":3,"turnoverRate":0.002456,"hourTrading":{"tag":"盘前","latestPrice":208.88,"preClose":211.21,"latestTime":"08:39 EDT","volume":1695484,"amount":357958601.71932,"timestamp":1746016764773},"open":208.693,"impliedVolPercentile":0.9277},{"symbol":"BCE","shortMargin":0.3,"floatShares":920494595,"nameCN":"加拿大貝爾","postHourTrading":{"tag":"盘后","latestPrice":21.85,"preClose":21.92,"latestTime":"18:46 EDT","volume":136716,"amount":2996401.516306,"timestamp":1745966814974},"volumeRatio":0.768194,"changeRateMTD":-0.045296,"dividePrice":3.99,"high":22.17,"changeRateQTD":-0.045296,"changeRateWTD":0.012471,"week52Low":20.28,"changeRateYTD":-0.054357,"changeRate5Min":0.001599,"askSize":100,"floatMarketCap":20177241522.4,"latestPrice":21.92,"askPrice":24.47,"peRate":176.52364,"eps":0.124176,"divideRate":0.182026,"bidPrice":21.82,"market":"US","volume":1732908,"preHourTrading":{"tag":"盘前","latestPrice":21.82,"preClose":21.92,"latestTime":"08:26 EDT","volume":120,"amount":2612.79996,"timestamp":1746015994929},"changeRate60Day":-0.078604,"changeRate5Day":-0.014831,"roa":0.048255,"earningTime":"盤前","roe":0.01978,"lyrEps":0.124176,"shares":921824604,"amplitude":0.015589,"preClose":21.81,"low":21.83,"lyrPeRate":176.523644,"pbRate":1.492569,"impliedVol":0.4104,"week52High":36.17,"changeRate":0.005044,"longInitialMargin":0.25,"earningDate":1746633600000,"amount":38071782.644005,"committee":0,"changeRate20Day":-0.045296,"overnightTrading":{"tag":"夜盘","latestPrice":21.920000076293945,"preClose":21.920000076293945,"latestTime":"20250430 04:00 EDT","volume":0,"amount":0,"timestamp":1746000000000},"bidSize":100,"change":0.110001,"marketValue":20206395319.68,"shortable":3,"turnoverRate":0.001883,"hourTrading":{"tag":"盘前","latestPrice":21.82,"preClose":21.92,"latestTime":"08:26 EDT","volume":120,"amount":2612.79996,"timestamp":1746015994929},"open":21.92,"impliedVolPercentile":0.9317},{"symbol":"CMCSA","shortMargin":0.3,"floatShares":3695000000,"nameCN":"康卡斯特","postHourTrading":{"tag":"盘后","latestPrice":34.12,"preClose":33.94,"latestTime":"19:56 EDT","volume":2223082,"amount":75451858.6162,"timestamp":1745971007833},"volumeRatio":0.744065,"changeRateMTD":-0.080217,"dividePrice":1.26,"high":34.06,"changeRateQTD":-0.080217,"changeRateWTD":0.00118,"week52Low":31.44,"changeRateYTD":-0.095657,"changeRate5Min":0.001475,"askSize":30,"floatMarketCap":125408299999.99998,"latestPrice":33.94,"askPrice":33.93,"peRate":8.349323,"eps":4.065,"divideRate":0.037124,"bidPrice":33.85,"market":"US","volume":22741567,"preHourTrading":{"tag":"盘前","latestPrice":33.85,"preClose":33.94,"latestTime":"08:34 EDT","volume":2732,"amount":92502.40552,"timestamp":1746016485527},"changeRate60Day":0.008318,"changeRate5Day":-0.007602,"roa":0.054505,"roe":0.180489,"lyrEps":4.167824,"shares":3733703927,"amplitude":0.013622,"preClose":33.77,"low":33.6,"lyrPeRate":8.143338,"pbRate":1.46266,"impliedVol":0.3444,"week52High":45.31,"changeRate":0.005034,"longInitialMargin":0.25,"amount":770997106.466103,"committee":0.647059,"changeRate20Day":-0.080217,"overnightTrading":{"tag":"夜盘","latestPrice":33.869998931884766,"preClose":33.939998626708984,"latestTime":"20250430 04:00 EDT","volume":112,"amount":3806,"timestamp":1746000001804},"bidSize":140,"change":0.169998,"marketValue":126721911282.37999,"shortable":3,"turnoverRate":0.006155,"hourTrading":{"tag":"盘前","latestPrice":33.85,"preClose":33.94,"latestTime":"08:34 EDT","volume":2732,"amount":92502.40552,"timestamp":1746016485527},"open":33.645,"impliedVolPercentile":0.6667},{"symbol":"BMRN","shortMargin":0.3,"floatShares":179589016,"nameCN":"拜瑪林製藥","postHourTrading":{"tag":"盘后","latestPrice":63.48,"preClose":63.28,"latestTime":"19:11 EDT","volume":68951,"amount":4356469.536,"timestamp":1745968306594},"volumeRatio":0.630026,"changeRateMTD":-0.104824,"dividePrice":0,"high":64.08,"changeRateQTD":-0.104824,"changeRateWTD":-0.000316,"week52Low":52.93,"changeRateYTD":-0.037274,"changeRate5Min":0.002138,"askSize":75,"floatMarketCap":11364392932.48,"latestPrice":63.28,"askPrice":64.58,"peRate":28.669014,"eps":2.207261,"divideRate":0,"bidPrice":61.71,"market":"US","volume":1226014,"preHourTrading":{"tag":"盘前","latestPrice":63.77,"preClose":63.28,"latestTime":"05:05 EDT","volume":3,"amount":192.46998,"timestamp":1746003957123},"changeRate60Day":-0.001263,"changeRate5Day":0.028943,"roa":0.05152,"earningTime":"盤後","roe":0.080467,"lyrEps":2.246307,"shares":191754170,"amplitude":0.027787,"preClose":62.98,"low":62.33,"lyrPeRate":28.170682,"pbRate":2.144614,"impliedVol":0.409,"week52High":94.85,"changeRate":0.004763,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":77754451.043472,"committee":0,"changeRate20Day":-0.104824,"overnightTrading":{"tag":"夜盘","latestPrice":63.279998779296875,"preClose":63.279998779296875,"latestTime":"20250430 04:00 EDT","volume":0,"amount":0,"timestamp":1746000000000},"bidSize":75,"change":0.299999,"marketValue":12134203877.6,"shortable":3,"turnoverRate":0.006827,"hourTrading":{"tag":"盘前","latestPrice":63.77,"preClose":63.28,"latestTime":"05:05 EDT","volume":3,"amount":192.46998,"timestamp":1746003957123},"open":62.72,"impliedVolPercentile":0.9036},{"symbol":"ODFL","shortMargin":0.3,"floatShares":189617906,"nameCN":"Old Dominion Freight Line","postHourTrading":{"tag":"盘后","latestPrice":149.65,"preClose":149.65,"latestTime":"19:06 EDT","volume":30518,"amount":4567133.02,"timestamp":1745967985487},"volumeRatio":0.748305,"changeRateMTD":-0.095497,"dividePrice":1.06,"high":150.04,"changeRateQTD":-0.095497,"changeRateWTD":0.019831,"week52Low":144.9,"changeRateYTD":-0.151644,"changeRate5Min":0.000736,"askSize":10,"floatMarketCap":28376319632.9,"latestPrice":149.65,"askPrice":149.2,"peRate":28.066887,"eps":5.331906,"divideRate":0.007083,"bidPrice":147.01,"market":"US","volume":2026162,"preHourTrading":{"tag":"盘前","latestPrice":148,"preClose":149.65,"latestTime":"08:23 EDT","volume":422,"amount":63020.6993,"timestamp":1746015784585},"changeRate60Day":-0.19374,"changeRate5Day":-0.015914,"roa":0.167781,"roe":0.265933,"lyrEps":5.508266,"shares":212147030,"amplitude":0.023289,"preClose":149,"low":146.57,"lyrPeRate":27.168259,"pbRate":7.495956,"impliedVol":0.4576,"week52High":233.26,"changeRate":0.004362,"longInitialMargin":0.25,"amount":302006470.39209,"committee":0.259259,"changeRate20Day":-0.095497,"overnightTrading":{"tag":"夜盘","latestPrice":150.14999389648438,"preClose":149.64999389648438,"latestTime":"20250430 04:00 EDT","volume":1,"amount":150,"timestamp":1746000001756},"bidSize":17,"change":0.649994,"marketValue":31747803039.5,"shortable":3,"turnoverRate":0.010685,"hourTrading":{"tag":"盘前","latestPrice":148,"preClose":149.65,"latestTime":"08:23 EDT","volume":422,"amount":63020.6993,"timestamp":1746015784585},"open":147.96,"impliedVolPercentile":0.8394},{"symbol":"PEP","shortMargin":0.3,"floatShares":1367348009,"nameCN":"百事可樂","postHourTrading":{"tag":"盘后","latestPrice":134.25,"preClose":134.31,"latestTime":"19:59 EDT","volume":235930,"amount":31687713.4341,"timestamp":1745971157856},"volumeRatio":0.693784,"changeRateMTD":-0.104242,"dividePrice":5.42,"high":134.46,"changeRateQTD":-0.104242,"changeRateWTD":0.006973,"week52Low":131.52,"changeRateYTD":-0.11673,"changeRate5Min":0.000559,"askSize":100,"floatMarketCap":183648511088.79,"latestPrice":134.31,"askPrice":134.98,"peRate":19.748984,"eps":6.800856,"divideRate":0.040354,"bidPrice":134.65,"market":"US","volume":7010733,"preHourTrading":{"tag":"盘前","latestPrice":134.65,"preClose":134.31,"latestTime":"08:36 EDT","volume":4413,"amount":594277.88064,"timestamp":1746016583714},"changeRate60Day":-0.1087,"changeRate5Day":-0.063781,"roa":0.088581,"roe":0.49927,"lyrEps":6.975965,"shares":1371079540,"amplitude":0.02198,"preClose":133.76,"low":131.52,"lyrPeRate":19.25325,"pbRate":10.014122,"impliedVol":0.2533,"week52High":183.41,"changeRate":0.004112,"longInitialMargin":0.25,"amount":937768979.480896,"committee":-0.694915,"changeRate20Day":-0.104242,"overnightTrading":{"tag":"夜盘","latestPrice":134.6999969482422,"preClose":134.30999755859375,"latestTime":"20250430 04:00 EDT","volume":1717,"amount":230660,"timestamp":1746000001805},"bidSize":18,"change":0.550003,"marketValue":184149693017.4,"shortable":3,"turnoverRate":0.005127,"hourTrading":{"tag":"盘前","latestPrice":134.65,"preClose":134.31,"latestTime":"08:36 EDT","volume":4413,"amount":594277.88064,"timestamp":1746016583714},"open":132.48,"impliedVolPercentile":0.8394}]}}}