美股詳情

本頁面由Tiger Trade Technology Pte. Ltd.提供服務

ETF&股票定投概念

1,823.56

-27.6163-1.49%

漲家數：291

跌家數：726

平家數：15

市盈率：- -

高：1,851.00

開：1,851.00

低：1,820.38

收：1,850.99

成交量：26.40億

成交額：3,329.22億

市值：85.45萬億

流通市值：79.83萬億

資料載入中...

總覽新聞資訊

成分股

名稱 \| 代碼	當前價	漲跌幅	升跌額	成交量	換手率	市值

麥克森藥物批發 US MCK	957.915	+16.53%	+135.92	84.16萬	7.93億	1,173.33億
艾利科技 US ALGN	177.39	+9.98%	+16.09	103.35萬	1.82億	127.28億
Corpay US CPAY	330.01	+9.90%	+29.73	30.79萬	1.01億	230.87億
卡地納健康 US CAH	227.315	+9.89%	+20.47	94.03萬	2.13億	540.09億
CENCORA US COR	361.22	+9.47%	+31.25	66.36萬	2.36億	700.74億
好時 US HSY	221.55	+7.66%	+15.76	206.53萬	4.56億	449.27億
EyePoint US EYPT	13.23	+7.30%	+0.9000	46.56萬	617.23萬	10.95億
庫力索法半導體 US KLIC	59.455	+6.80%	+3.79	50.34萬	2,986.07萬	31.13億
天弘科技 US CLS	292.05	+5.87%	+16.19	259.41萬	7.58億	335.95億
傑克亨利 US JKHY	182.55	+5.05%	+8.77	25.33萬	4,559.13萬	132.12億
兩倍做空彭博天然氣ETF-ProShares US KOLD	18.59	+4.85%	+0.8600	677.38萬	1.22億	5.50億
洲際交易所 US ICE	171.82	+4.23%	+6.97	125.46萬	2.15億	979.68億
好事達 US ALL	215.77	+4.18%	+8.65	98.98萬	2.12億	564.63億
ARM Holdings US ARM	109.17	+4.07%	+4.27	970.67萬	10.30億	1,158.29億
美國家庭壽險 US AFL	118.24	+4.07%	+4.62	91.45萬	1.08億	619.71億
Tapestry Inc. US TPR	135.11	+3.99%	+5.19	222.29萬	3.09億	276.50億
百勝中國 US YUMC	55.075	+3.64%	+1.94	83.53萬	4,587.58萬	195.69億
名創優品 US MNSO	19.025	+3.51%	+0.6450	31.12萬	598.36萬	58.86億
Universal Health Services Inc Cl US UHS	213.2375	+3.28%	+6.78	8.79萬	1,869.31萬	133.24億
理想汽車 US LI	17.905	+3.26%	+0.5650	233.43萬	4,161.01萬	191.66億

1 2 3 4 5 ...52

{"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/BK4585?page=1"},"companyName":"老虎證券"},"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":1823.3759,"timestamp":1770306931872,"preClose":1850.9922,"halted":0,"volume":2640112999,"delay":0,"changeRate":-0.01492,"floatShares":0,"shares":0,"eps":0,"marketStatus":"交易中","change":-27.616333,"latestTime":"02-05 10:55:32 EST","open":1850.9993,"high":1850.9993,"low":1820.3751,"amount":332922349936.3857,"amplitude":0.016545,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盤後交易","tradingStatus":3,"beginTime":1770325200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.137791,"peRate":28.479876,"turnoverRate":0.004556,"increases":289,"decrements":726,"flats":7,"marketCap":85445459127964.5,"floatMarketCap":79827805739612.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1850.9993,"amplitude":0.016545,"preClose":1850.9922,"low":1820.3751,"pbRate":"5.137791","latestPrice":1823.5558,"volume":2640474396,"delay":0,"open":1850.9993,"prevYearClose":1827.5802,"prevWeekClose":1866.3958,"prevMonthClose":1866.3958,"prevQuarterClose":1827.5802,"fiveDayClose":1878.895,"twentyDayClose":1854.937,"sixtyDayClose":1783.9988,"secType":"PLATE","market":"US","turnoverRate":0.004556,"peRate":28.479876,"marketCap":85445459127964.5,"floatMarketCap":79827805739612.5,"timestamp":1770306932865,"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":291,"down":726,"flat":15},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"MCK","nameCN":"麥克森藥物批發","changeRate":0.165347,"change":135.915,"latestPrice":957.915,"close":957.915,"volume":841625,"market":"US","high":964.936,"low":867.97,"preClose":822,"open":870,"turnoverRate":0.006871,"peRate":29.824117,"amplitude":0.117964,"marketValue":117332571414.24,"askSize":1,"bidSize":10,"askPrice":959.27,"bidPrice":956.91,"week52High":964.936,"week52Low":570.51,"changeRate5Day":0.164922,"changeRate20Day":0.162589,"changeRate60Day":0.124327,"changeRateWTD":0.152434,"changeRateMTD":0.152434,"changeRateQTD":0.167776,"changeRateYTD":0.167776,"amount":792703081.176758,"eps":32.118805,"lyrEps":25.72,"lyrPeRate":37.243974,"pbRate":-67.471289,"volumeRatio":4.25365,"committee":0.818182,"roa":0.04784,"roe":14.017543,"changeRate5Min":0.004846,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.95,"divideRate":0.00308,"floatMarketCap":117332571414.23999,"shortable":3,"shares":122487456,"floatShares":122487456,"preHourTrading":{"tag":"盘前","latestPrice":844.73,"preClose":822,"latestTime":"09:28 EST","volume":655,"amount":550853.19875,"timestamp":1770301733351,"change":22.730000000000018,"changeRate":0.027652068126520702},"postHourTrading":{"tag":"盘后","latestPrice":837,"preClose":822,"latestTime":"19:58 EST","volume":68498,"amount":56449764.4053,"timestamp":1770253098076,"change":15,"changeRate":0.01824817518248175},"overnightTrading":{"tag":"夜盘","latestPrice":835.5599975585938,"preClose":822,"latestTime":"20260205 04:00 EST","volume":7,"amount":5849,"timestamp":1770282001754,"change":13.55999755859375,"changeRate":0.01649634739488291},"impliedVol":0.2751,"impliedVolPercentile":0.498},{"symbol":"ALGN","nameCN":"艾利科技","changeRate":0.099752,"change":16.09,"latestPrice":177.39,"close":177.39,"volume":1033527,"market":"US","high":179.91,"low":172,"preClose":161.3,"open":176.06,"turnoverRate":0.01529,"peRate":34.363815,"amplitude":0.049039,"marketValue":12727731613.05,"askSize":30,"bidSize":5,"askPrice":177.33,"bidPrice":176.99,"week52High":232.2,"week52Low":122,"changeRate5Day":0.080855,"changeRate20Day":0.063425,"changeRate60Day":0.315559,"changeRateWTD":0.088082,"changeRateMTD":0.088082,"changeRateQTD":0.136023,"changeRateYTD":0.136023,"amount":182084240.260574,"eps":5.162116,"lyrEps":5.627388,"lyrPeRate":31.522618,"pbRate":3.216138,"volumeRatio":3.278854,"committee":-0.6,"roa":0.063228,"roe":0.095774,"changeRate5Min":0.007068,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11990404756.349998,"shortable":3,"shares":71749995,"floatShares":67593465,"preHourTrading":{"tag":"盘前","latestPrice":175.35,"preClose":161.3,"latestTime":"09:29 EST","volume":14743,"amount":2607620.50511,"timestamp":1770301798780,"change":14.049999999999983,"changeRate":0.08710477371357707},"postHourTrading":{"tag":"盘后","latestPrice":181.3,"preClose":161.3,"latestTime":"19:59 EST","volume":683760,"amount":110980869.983,"timestamp":1770253161756,"change":20,"changeRate":0.1239925604463732},"overnightTrading":{"tag":"夜盘","latestPrice":178.36000061035156,"preClose":161.3000030517578,"latestTime":"20260205 04:00 EST","volume":1409,"amount":249718,"timestamp":1770282001995,"change":17.05999755859375,"changeRate":0.10576563692388494},"impliedVol":0.4027,"impliedVolPercentile":0.1952},{"symbol":"CPAY","nameCN":"Corpay","changeRate":0.099008,"change":29.73,"latestPrice":330.01,"close":330.01,"volume":307888,"market":"US","high":332.035,"low":320,"preClose":300.28,"open":324.35,"turnoverRate":0.004525,"peRate":22.420197,"amplitude":0.040079,"marketValue":23086858060.56,"askSize":50,"bidSize":100,"askPrice":330.41,"bidPrice":329.61,"week52High":400.81,"week52Low":252.84,"changeRate5Day":0.023795,"changeRate20Day":0.029287,"changeRate60Day":0.193397,"changeRateWTD":0.048883,"changeRateMTD":0.048883,"changeRateQTD":0.096634,"changeRateYTD":0.096634,"amount":101301870.137207,"eps":14.719317,"lyrEps":13.97,"lyrPeRate":23.622763,"pbRate":5.664526,"volumeRatio":1.475395,"committee":0.333333,"roa":0.063085,"roe":0.290971,"changeRate5Min":-0.000212,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":22456064406.18,"shortable":3,"shares":69958056,"floatShares":68046618,"preHourTrading":{"tag":"盘前","latestPrice":323,"preClose":300.28,"latestTime":"09:29 EST","volume":849,"amount":276399.06462,"timestamp":1770301794082,"change":22.720000000000027,"changeRate":0.07566271479952054},"postHourTrading":{"tag":"盘后","latestPrice":322.51,"preClose":300.28,"latestTime":"19:55 EST","volume":24666,"amount":7472379.0145,"timestamp":1770252909628,"change":22.230000000000018,"changeRate":0.07403090448914354},"overnightTrading":{"tag":"夜盘","latestPrice":330,"preClose":300.2799987792969,"latestTime":"20260205 04:00 EST","volume":4,"amount":1322,"timestamp":1770282001760,"change":29.720001220703125,"changeRate":0.09897429512961688},"impliedVol":0.3646,"impliedVolPercentile":0.6574},{"symbol":"CAH","nameCN":"卡地納健康","changeRate":0.098936,"change":20.465,"latestPrice":227.315,"close":227.315,"volume":940329,"market":"US","high":229.7,"low":212.03,"preClose":206.85,"open":214.89,"turnoverRate":0.003958,"peRate":34.302926,"amplitude":0.085424,"marketValue":54008916972.23,"askSize":1,"bidSize":178,"askPrice":227.56,"bidPrice":227.06,"week52High":229.7,"week52Low":120.72,"changeRate5Day":0.076149,"changeRate20Day":0.097133,"changeRate60Day":0.116095,"changeRateWTD":0.05787,"changeRateMTD":0.05787,"changeRateQTD":0.106156,"changeRateYTD":0.106156,"amount":212539004.348236,"eps":6.626694,"lyrEps":6.477178,"lyrPeRate":35.094759,"pbRate":-18.75961,"volumeRatio":2.175401,"committee":0.988827,"roa":0.034376,"roe":-1.713235,"changeRate5Min":0.004836,"earningDate":1770220800000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0271,"divideRate":0.008918,"floatMarketCap":54006107358.83,"shortable":3,"shares":237595042,"floatShares":237582682,"preHourTrading":{"tag":"盘前","latestPrice":213,"preClose":206.85,"latestTime":"09:29 EST","volume":6428,"amount":1364371.34748,"timestamp":1770301798994,"change":6.150000000000006,"changeRate":0.029731689630166817},"postHourTrading":{"tag":"盘后","latestPrice":208.5,"preClose":206.85,"latestTime":"19:58 EST","volume":96831,"amount":20030582.8122,"timestamp":1770253084498,"change":1.6500000000000057,"changeRate":0.007976794778825264},"overnightTrading":{"tag":"夜盘","latestPrice":208.16000366210938,"preClose":206.85000610351562,"latestTime":"20260205 04:00 EST","volume":7,"amount":1458,"timestamp":1770282001857,"change":1.30999755859375,"changeRate":0.0063330796226236385},"impliedVol":0.276,"impliedVolPercentile":0.4502},{"symbol":"COR","nameCN":"CENCORA","changeRate":0.094706,"change":31.25,"latestPrice":361.22,"close":361.22,"volume":663634,"market":"US","high":362.22,"low":332.985,"preClose":329.97,"open":332.985,"turnoverRate":0.003575,"peRate":45.379397,"amplitude":0.088599,"marketValue":70074311841.68,"askSize":3,"bidSize":51,"askPrice":361.34,"bidPrice":360.91,"week52High":377.54,"week52Low":237.71,"changeRate5Day":0.025902,"changeRate20Day":0.061132,"changeRate60Day":0.001442,"changeRateWTD":0.005568,"changeRateMTD":0.005568,"changeRateQTD":0.069489,"changeRateYTD":0.069489,"amount":236027483.54773,"eps":7.96,"lyrEps":7.96,"lyrPeRate":45.379397,"pbRate":46.467791,"volumeRatio":1.721434,"committee":0.888889,"roa":0.032594,"roe":1.237506,"changeRate5Min":0.001726,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.2,"divideRate":0.00609,"floatMarketCap":67044957650.240005,"shortable":3,"shares":193993444,"floatShares":185606992,"preHourTrading":{"tag":"盘前","latestPrice":334,"preClose":329.97,"latestTime":"09:29 EST","volume":65,"amount":21653.2082,"timestamp":1770301795091,"change":4.029999999999973,"changeRate":0.012213231505894392},"postHourTrading":{"tag":"盘后","latestPrice":329.5,"preClose":329.97,"latestTime":"19:35 EST","volume":387432,"amount":127841131.3373,"timestamp":1770251715916,"change":-0.4700000000000273,"changeRate":-0.0014243719125981975},"overnightTrading":{"tag":"夜盘","latestPrice":331.42999267578125,"preClose":329.9700012207031,"latestTime":"20260205 04:00 EST","volume":8,"amount":2637,"timestamp":1770282001772,"change":1.459991455078125,"changeRate":0.00442461875224105},"impliedVol":0.2406,"impliedVolPercentile":0.2112},{"symbol":"HSY","nameCN":"好時","changeRate":0.076583,"change":15.76,"latestPrice":221.55,"close":221.55,"volume":2065280,"market":"US","high":225.55,"low":215.9,"preClose":205.79,"open":219,"turnoverRate":0.02279,"peRate":33.111836,"amplitude":0.046892,"marketValue":44927043779.1,"askSize":7,"bidSize":13,"askPrice":221.64,"bidPrice":221.11,"week52High":225.55,"week52Low":140.13,"changeRate5Day":0.162748,"changeRate20Day":0.230355,"changeRate60Day":0.298576,"changeRateWTD":0.137612,"changeRateMTD":0.137612,"changeRateQTD":0.217441,"changeRateYTD":0.217441,"amount":456139191.689453,"eps":6.690961,"lyrEps":10.944058,"lyrPeRate":20.243862,"pbRate":9.842825,"volumeRatio":4.494884,"committee":0.3,"roa":0.093293,"roe":0.31013,"changeRate5Min":-0.003889,"earningDate":1770220800000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.48,"divideRate":0.024735,"floatMarketCap":20077224785.100002,"shortable":3,"shares":202785122,"floatShares":90621642,"preHourTrading":{"tag":"盘前","latestPrice":218.48,"preClose":205.79,"latestTime":"09:29 EST","volume":96397,"amount":20559357.43806,"timestamp":1770301799875,"change":12.689999999999998,"changeRate":0.06166480392633266},"postHourTrading":{"tag":"盘后","latestPrice":205.8,"preClose":205.79,"latestTime":"19:59 EST","volume":75299,"amount":15496237.8375,"timestamp":1770253183796,"change":0.010000000000019327,"changeRate":0.00004859322610437498},"overnightTrading":{"tag":"夜盘","latestPrice":207.97999572753906,"preClose":205.7899932861328,"latestTime":"20260205 04:00 EST","volume":120,"amount":24854,"timestamp":1770282001948,"change":2.19000244140625,"changeRate":0.010641928727609438},"impliedVol":0.2982,"impliedVolPercentile":0.498},{"symbol":"EYPT","nameCN":"EyePoint","changeRate":0.072993,"change":0.9,"latestPrice":13.23,"close":13.23,"volume":465601,"market":"US","high":13.68,"low":12.375,"preClose":12.33,"open":12.39,"turnoverRate":0.007772,"peRate":0,"amplitude":0.105839,"marketValue":1095274920.6,"askSize":335,"bidSize":159,"askPrice":13.24,"bidPrice":13.14,"week52High":19.11,"week52Low":3.91,"changeRate5Day":-0.103051,"changeRate20Day":-0.238342,"changeRate60Day":0.180196,"changeRateWTD":-0.02145,"changeRateMTD":-0.02145,"changeRateQTD":-0.275862,"changeRateYTD":-0.275862,"amount":6172269.964329,"eps":-2.998437,"lyrEps":-2.324594,"lyrPeRate":0,"pbRate":5.471396,"volumeRatio":1.460391,"committee":-0.356275,"roa":-0.493854,"roe":-0.982306,"changeRate5Min":-0.005263,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":792551088,"shortable":3,"shares":82787220,"floatShares":59905600,"preHourTrading":{"tag":"盘前","latestPrice":12.5,"preClose":12.33,"latestTime":"09:26 EST","volume":1327,"amount":16455.949182,"timestamp":1770301600213,"change":0.16999999999999993,"changeRate":0.013787510137875096},"postHourTrading":{"tag":"盘后","latestPrice":12.33,"preClose":12.33,"latestTime":"18:01 EST","volume":28022,"amount":345511.26,"timestamp":1770246109274,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":12.770000457763672,"preClose":12.329999923706055,"latestTime":"20260205 04:00 EST","volume":2,"amount":26,"timestamp":1770282000000,"change":0.4400005340576172,"changeRate":0.035685363891337744},"impliedVol":1.897,"impliedVolPercentile":0.9761},{"symbol":"KLIC","nameCN":"庫力索法半導體","changeRate":0.06799,"change":3.785,"latestPrice":59.455,"close":59.455,"volume":503364,"market":"US","high":60.69,"low":57.105,"preClose":55.67,"open":57.34,"turnoverRate":0.010007,"peRate":14863.749294,"amplitude":0.064397,"marketValue":3113242165,"askSize":60,"bidSize":96,"askPrice":59.6,"bidPrice":59.33,"week52High":60.69,"week52Low":26.625,"changeRate5Day":0.01028,"changeRate20Day":0.101222,"changeRate60Day":0.547099,"changeRateWTD":0.037066,"changeRateMTD":0.037066,"changeRateQTD":0.304982,"changeRateYTD":0.304982,"amount":29860656.430618,"eps":0.004,"lyrEps":0.004,"lyrPeRate":14863.75,"pbRate":3.789746,"volumeRatio":2.794986,"committee":0.230769,"roa":0.004438,"roe":0.000241,"changeRate5Min":0.002107,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.82,"divideRate":0.013792,"floatMarketCap":2990783771.69,"shortable":3,"shares":52363000,"floatShares":50303318,"preHourTrading":{"tag":"盘前","latestPrice":58.46,"preClose":55.67,"latestTime":"09:29 EST","volume":1797,"amount":105769.110855,"timestamp":1770301770071,"change":2.789999999999999,"changeRate":0.05011675947548049},"postHourTrading":{"tag":"盘后","latestPrice":61,"preClose":55.67,"latestTime":"19:59 EST","volume":54910,"amount":3147955.753,"timestamp":1770253142536,"change":5.329999999999998,"changeRate":0.0957427698940183},"overnightTrading":{"tag":"夜盘","latestPrice":60.130001068115234,"preClose":55.66999816894531,"latestTime":"20260205 04:00 EST","volume":900,"amount":54237,"timestamp":1770282001893,"change":4.460002899169922,"changeRate":0.08011501788871746},"impliedVol":0.5419,"impliedVolPercentile":0.7849},{"symbol":"CLS","nameCN":"天弘科技","changeRate":0.058689,"change":16.19,"latestPrice":292.05,"close":292.05,"volume":2594090,"market":"US","high":303,"low":272.7201,"preClose":275.86,"open":276.82,"turnoverRate":0.022666,"peRate":40.789107,"amplitude":0.109765,"marketValue":33595295946.3,"askSize":199,"bidSize":20,"askPrice":292.05,"bidPrice":291.4,"week52High":363.4,"week52Low":58.05,"changeRate5Day":-0.0265,"changeRate20Day":-0.045183,"changeRate60Day":-0.093294,"changeRateWTD":0.039361,"changeRateMTD":0.039361,"changeRateQTD":-0.012043,"changeRateYTD":-0.012043,"amount":757678289.092102,"eps":7.16,"lyrEps":7.16,"lyrPeRate":40.789106,"pbRate":15.15828,"volumeRatio":2.365847,"committee":-0.817352,"roa":0.101353,"roe":0.404882,"changeRate5Min":-0.003174,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":33424994582.100002,"shortable":3,"shares":115032686,"floatShares":114449562,"preHourTrading":{"tag":"盘前","latestPrice":277.61,"preClose":275.86,"latestTime":"09:29 EST","volume":59172,"amount":16712418.96912,"timestamp":1770301799999,"change":1.75,"changeRate":0.006343797578481838},"postHourTrading":{"tag":"盘后","latestPrice":295.18,"preClose":275.86,"latestTime":"19:59 EST","volume":349886,"amount":101998193.6531,"timestamp":1770253179171,"change":19.319999999999993,"changeRate":0.07003552526643947},"overnightTrading":{"tag":"夜盘","latestPrice":292.1400146484375,"preClose":275.8599853515625,"latestTime":"20260205 04:00 EST","volume":8085,"amount":2351800,"timestamp":1770282001988,"change":16.280029296875,"changeRate":0.0590155519515719},"impliedVol":0.8768,"impliedVolPercentile":0.8566},{"symbol":"JKHY","nameCN":"傑克亨利","changeRate":0.050466,"change":8.77,"latestPrice":182.55,"close":182.55,"volume":253284,"market":"US","high":182.83,"low":175.9616,"preClose":173.78,"open":176.415,"turnoverRate":0.003502,"peRate":26.190819,"amplitude":0.039524,"marketValue":13212445446.6,"askSize":100,"bidSize":1,"askPrice":182.64,"bidPrice":182.27,"week52High":196,"week52Low":144.12,"changeRate5Day":0.025908,"changeRate20Day":-0.01839,"changeRate60Day":0.135261,"changeRateWTD":0.018637,"changeRateMTD":0.018637,"changeRateQTD":0.000384,"changeRateYTD":0.000384,"amount":45591332.564392,"eps":6.97,"lyrEps":6.253917,"lyrPeRate":29.189706,"pbRate":6.079344,"volumeRatio":0.900527,"committee":-0.512821,"roa":0.125814,"roe":0.234504,"changeRate5Min":-0.00093,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.3287,"divideRate":0.012757,"floatMarketCap":13201668972.45,"shortable":3,"shares":72377132,"floatShares":72318099,"preHourTrading":{"tag":"盘前","latestPrice":176.59,"preClose":173.78,"latestTime":"09:29 EST","volume":407,"amount":71415.21552,"timestamp":1770301799956,"change":2.8100000000000023,"changeRate":0.016169869950512155},"postHourTrading":{"tag":"盘后","latestPrice":173.78,"preClose":173.78,"latestTime":"17:40 EST","volume":41330,"amount":7182338.3401,"timestamp":1770244819292,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":175.00999450683594,"preClose":173.77999877929688,"latestTime":"20260205 04:00 EST","volume":285,"amount":49878,"timestamp":1770282001920,"change":1.2299957275390625,"changeRate":0.007077890068932357},"impliedVol":0.2818,"impliedVolPercentile":0.7371},{"symbol":"KOLD","nameCN":"兩倍做空彭博天然氣ETF-ProShares","changeRate":0.048505,"change":0.86,"latestPrice":18.59,"close":18.59,"volume":6773814,"market":"US","high":18.785,"low":17.25,"preClose":17.73,"open":17.51,"turnoverRate":0.228971,"peRate":0,"amplitude":0.086576,"marketValue":549961206.08,"askSize":40,"bidSize":860,"askPrice":18.61,"bidPrice":18.59,"week52High":49.47,"week52Low":13.44,"changeRate5Day":0.043796,"changeRate20Day":-0.536062,"changeRate60Day":-0.369189,"changeRateWTD":0.368925,"changeRateMTD":0.368925,"changeRateQTD":-0.472923,"changeRateYTD":-0.472923,"amount":122283229.162582,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.008961,"committee":-0.79129,"roa":0,"roe":0,"changeRate5Min":-0.006573,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":549961206.08,"shortable":3,"shares":29583712,"floatShares":29583712,"preHourTrading":{"tag":"盘前","latestPrice":17.51,"preClose":17.73,"latestTime":"09:29 EST","volume":749907,"amount":12928742.387127,"timestamp":1770301799999,"change":-0.21999999999999886,"changeRate":-0.01240834743372808},"postHourTrading":{"tag":"盘后","latestPrice":17.8204,"preClose":17.73,"latestTime":"19:59 EST","volume":437694,"amount":7794961.5097,"timestamp":1770253195280,"change":0.09039999999999893,"changeRate":0.005098702763677322},"overnightTrading":{"tag":"夜盘","latestPrice":17.6299991607666,"preClose":17.729999542236328,"latestTime":"20260205 04:00 EST","volume":311647,"amount":5484422,"timestamp":1770282001993,"change":-0.10000038146972656,"changeRate":-0.005640179585538403},"impliedVol":1.351,"impliedVolPercentile":0.9482},{"symbol":"ICE","nameCN":"洲際交易所","changeRate":0.042281,"change":6.97,"latestPrice":171.82,"close":171.82,"volume":1254582,"market":"US","high":174.305,"low":167.34,"preClose":164.85,"open":167.34,"turnoverRate":0.002209,"peRate":31.296905,"amplitude":0.042251,"marketValue":97968084474.7,"askSize":1,"bidSize":56,"askPrice":171.88,"bidPrice":171.75,"week52High":189.35,"week52Low":143.17,"changeRate5Day":-0.018732,"changeRate20Day":0.061141,"changeRate60Day":0.153154,"changeRateWTD":-0.011279,"changeRateMTD":-0.011279,"changeRateQTD":0.060879,"changeRateYTD":0.060879,"amount":215365360.251434,"eps":5.49,"lyrEps":4.78,"lyrPeRate":35.945607,"pbRate":3.420196,"volumeRatio":1.109429,"committee":0.964912,"roa":0.021889,"roe":0.114929,"changeRate5Min":0.000641,"earningDate":1770220800000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.89,"divideRate":0.011,"floatMarketCap":97583920212.23999,"shortable":3,"shares":570178585,"floatShares":567942732,"preHourTrading":{"tag":"盘前","latestPrice":168.75,"preClose":164.85,"latestTime":"09:24 EST","volume":1550,"amount":259005.744,"timestamp":1770301440968,"change":3.9000000000000057,"changeRate":0.023657870791628788},"postHourTrading":{"tag":"盘后","latestPrice":164.65,"preClose":164.85,"latestTime":"19:59 EST","volume":445673,"amount":73468584.04,"timestamp":1770253172369,"change":-0.19999999999998863,"changeRate":-0.00121322414316038},"overnightTrading":{"tag":"夜盘","latestPrice":165.17999267578125,"preClose":164.85000610351562,"latestTime":"20260205 04:00 EST","volume":159,"amount":26562,"timestamp":1770282001939,"change":0.329986572265625,"changeRate":0.002001738307843397},"impliedVol":0.2888,"impliedVolPercentile":0.9243},{"symbol":"ALL","nameCN":"好事達","changeRate":0.041763,"change":8.65,"latestPrice":215.77,"close":215.77,"volume":989808,"market":"US","high":216.62,"low":210.58,"preClose":207.12,"open":212.1,"turnoverRate":0.003782,"peRate":7.000911,"amplitude":0.029162,"marketValue":56463062135.16,"askSize":5,"bidSize":5,"askPrice":215.82,"bidPrice":215.42,"week52High":216.62,"week52Low":176.0001,"changeRate5Day":0.087605,"changeRate20Day":0.041009,"changeRate60Day":0.066637,"changeRateWTD":0.084326,"changeRateMTD":0.084326,"changeRateQTD":0.036608,"changeRateYTD":0.036608,"amount":212341137.818115,"eps":30.820276,"lyrEps":16.99,"lyrPeRate":12.699823,"pbRate":2.21389,"volumeRatio":2.871004,"committee":0,"roa":0.050929,"roe":0.344693,"changeRate5Min":0.00475,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.92,"divideRate":0.018167,"floatMarketCap":56463062135.16,"shortable":3,"shares":261681708,"floatShares":261681708,"preHourTrading":{"tag":"盘前","latestPrice":212.16,"preClose":207.12,"latestTime":"09:29 EST","volume":1002,"amount":210285.12078,"timestamp":1770301772476,"change":5.039999999999992,"changeRate":0.024333719582850483},"postHourTrading":{"tag":"盘后","latestPrice":206.05,"preClose":207.12,"latestTime":"19:46 EST","volume":163831,"amount":34025686.9432,"timestamp":1770252412456,"change":-1.0699999999999932,"changeRate":-0.005166087292390852},"overnightTrading":{"tag":"夜盘","latestPrice":208.25999450683594,"preClose":207.1199951171875,"latestTime":"20260205 04:00 EST","volume":20,"amount":4172,"timestamp":1770282001947,"change":1.1399993896484375,"changeRate":0.005504052802837463},"impliedVol":0.2561,"impliedVolPercentile":0.4622},{"symbol":"ARM","nameCN":"ARM Holdings","changeRate":0.040705,"change":4.27,"latestPrice":109.17,"close":109.17,"volume":9706717,"market":"US","high":110.29,"low":100.02,"preClose":104.9,"open":103.612,"turnoverRate":0.072549,"peRate":140.022212,"amplitude":0.097903,"marketValue":115829370000,"askSize":201,"bidSize":465,"askPrice":109.17,"bidPrice":108.98,"week52High":183.16,"week52Low":80,"changeRate5Day":0.006825,"changeRate20Day":-0.056276,"changeRate60Day":-0.283567,"changeRateWTD":0.036162,"changeRateMTD":0.036162,"changeRateQTD":-0.001281,"changeRateYTD":-0.001281,"amount":1030031660.312401,"eps":0.779662,"lyrEps":0.75,"lyrPeRate":145.56,"pbRate":15.637825,"volumeRatio":6.22117,"committee":-0.501247,"roa":0.060547,"roe":0.123705,"changeRate5Min":0.009338,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":14606470892.16,"shortable":3,"shares":1061000000,"floatShares":133795648,"preHourTrading":{"tag":"盘前","latestPrice":103.76,"preClose":104.9,"latestTime":"09:29 EST","volume":329957,"amount":32902638.92772,"timestamp":1770301799999,"change":-1.1400000000000006,"changeRate":-0.010867492850333655},"postHourTrading":{"tag":"盘后","latestPrice":97.0505,"preClose":104.9,"latestTime":"19:59 EST","volume":1905334,"amount":185639303.4022,"timestamp":1770253192273,"change":-7.849500000000006,"changeRate":-0.07482840800762637},"overnightTrading":{"tag":"夜盘","latestPrice":97.52999877929688,"preClose":104.9000015258789,"latestTime":"20260205 04:00 EST","volume":44973,"amount":4351402,"timestamp":1770282001994,"change":-7.370002746582031,"changeRate":-0.07025741314945402},"impliedVol":0.6159,"impliedVolPercentile":0.5896},{"symbol":"AFL","nameCN":"美國家庭壽險","changeRate":0.040662,"change":4.62,"latestPrice":118.24,"close":118.24,"volume":914542,"market":"US","high":119.32,"low":111.78,"preClose":113.62,"open":112.49,"turnoverRate":0.001745,"peRate":15.398835,"amplitude":0.066362,"marketValue":61971229546.08,"askSize":10,"bidSize":20,"askPrice":118.28,"bidPrice":118.19,"week52High":119.32,"week52Low":96.95,"changeRate5Day":0.069948,"changeRate20Day":0.073056,"changeRate60Day":0.036375,"changeRateWTD":0.065705,"changeRateMTD":0.065705,"changeRateQTD":0.072277,"changeRateYTD":0.072277,"amount":107646732.954117,"eps":7.678503,"lyrEps":9.676582,"lyrPeRate":12.219191,"pbRate":2.16018,"volumeRatio":1.542704,"committee":-0.090909,"roa":0.026445,"roe":0.155798,"changeRate5Min":-0.000845,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.32,"divideRate":0.019621,"floatMarketCap":61957760000,"shortable":3,"shares":524113917,"floatShares":524000000,"preHourTrading":{"tag":"盘前","latestPrice":112.47,"preClose":113.62,"latestTime":"09:29 EST","volume":3576,"amount":399448.64064,"timestamp":1770301799999,"change":-1.1500000000000057,"changeRate":-0.010121457489878593},"postHourTrading":{"tag":"盘后","latestPrice":113.62,"preClose":113.62,"latestTime":"19:51 EST","volume":153484,"amount":17438193.36,"timestamp":1770252672463,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":113.4000015258789,"preClose":113.62000274658203,"latestTime":"20260205 04:00 EST","volume":9,"amount":1021,"timestamp":1770282001952,"change":-0.220001220703125,"changeRate":-0.0019362895210785689},"impliedVol":0.2134,"impliedVolPercentile":0.4064},{"symbol":"TPR","nameCN":"Tapestry Inc.","changeRate":0.039948,"change":5.19,"latestPrice":135.11,"close":135.11,"volume":2222920,"market":"US","high":142.22,"low":134.11,"preClose":129.92,"open":137.68,"turnoverRate":0.010862,"peRate":103.137409,"amplitude":0.062423,"marketValue":27650227992.72,"askSize":40,"bidSize":173,"askPrice":134.99,"bidPrice":134.41,"week52High":142.22,"week52Low":58.39,"changeRate5Day":0.061101,"changeRate20Day":0.03161,"changeRate60Day":0.303144,"changeRateWTD":0.064613,"changeRateMTD":0.064613,"changeRateQTD":0.057447,"changeRateYTD":0.057447,"amount":308814724.385986,"eps":1.31,"lyrEps":0.82,"lyrPeRate":164.768293,"pbRate":69.212085,"volumeRatio":3.958383,"committee":-0.045752,"roa":0.092355,"roe":0.160525,"changeRate5Min":-0.000296,"earningDate":1770220800000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5,"divideRate":0.011102,"floatMarketCap":27650227992.72,"shortable":3,"shares":204649752,"floatShares":204649752,"preHourTrading":{"tag":"盘前","latestPrice":138.9997,"preClose":129.92,"latestTime":"09:29 EST","volume":262042,"amount":36071842.22224,"timestamp":1770301770964,"change":9.079700000000003,"changeRate":0.06988685344827589},"postHourTrading":{"tag":"盘后","latestPrice":132,"preClose":129.92,"latestTime":"19:59 EST","volume":130449,"amount":16974425.8665,"timestamp":1770253197401,"change":2.0800000000000125,"changeRate":0.016009852216748867},"overnightTrading":{"tag":"夜盘","latestPrice":133.85000610351562,"preClose":129.9199981689453,"latestTime":"20260205 04:00 EST","volume":107,"amount":14222,"timestamp":1770282001796,"change":3.9300079345703125,"changeRate":0.030249445735519565},"impliedVol":0.4047,"impliedVolPercentile":0.4183},{"symbol":"YUMC","nameCN":"百勝中國","changeRate":0.036413,"change":1.935,"latestPrice":55.075,"close":55.075,"volume":835313,"market":"US","high":55.27,"low":54.39,"preClose":53.14,"open":54.615,"turnoverRate":0.002464,"peRate":22.99254,"amplitude":0.01656,"marketValue":19569474807.5,"askSize":111,"bidSize":11,"askPrice":55.14,"bidPrice":55.03,"week52High":55.27,"week52Low":41,"changeRate5Day":0.090378,"changeRate20Day":0.158498,"changeRate60Day":0.263478,"changeRateWTD":0.114427,"changeRateMTD":0.114427,"changeRateQTD":0.153645,"changeRateYTD":0.153645,"amount":45875773.992908,"eps":2.395342,"lyrEps":2.33,"lyrPeRate":23.637339,"pbRate":3.438067,"volumeRatio":2.34515,"committee":-0.531915,"roa":0.070779,"roe":0.149001,"changeRate5Min":0.002822,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9618,"divideRate":0.017463,"floatMarketCap":18668887526.3,"shortable":3,"shares":355324100,"floatShares":338972084,"preHourTrading":{"tag":"盘前","latestPrice":54.5,"preClose":53.14,"latestTime":"09:29 EST","volume":5523,"amount":302572.5843,"timestamp":1770301799105,"change":1.3599999999999994,"changeRate":0.02559277380504327},"postHourTrading":{"tag":"盘后","latestPrice":53.14,"preClose":53.14,"latestTime":"19:23 EST","volume":404501,"amount":21495189.6416,"timestamp":1770251035148,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":54.900001525878906,"preClose":53.13999938964844,"latestTime":"20260205 04:00 EST","volume":5895,"amount":323478,"timestamp":1770282001983,"change":1.7600021362304688,"changeRate":0.033120100798746215},"impliedVol":0.3109,"impliedVolPercentile":0.2709},{"symbol":"MNSO","nameCN":"名創優品","changeRate":0.035092,"change":0.645,"latestPrice":19.025,"close":19.025,"volume":311212,"market":"US","high":19.59,"low":19,"preClose":18.38,"open":19.42,"turnoverRate":0.002754,"peRate":19.441555,"amplitude":0.0321,"marketValue":5886164612.1,"askSize":10,"bidSize":160,"askPrice":19.09,"bidPrice":19,"week52High":26.74,"week52Low":13.945,"changeRate5Day":0.007147,"changeRate20Day":-0.021851,"changeRate60Day":-0.080029,"changeRateWTD":0.030607,"changeRateMTD":0.030607,"changeRateQTD":0.014667,"changeRateYTD":0.014667,"amount":5983566.054649,"eps":0.978574,"lyrEps":1.150827,"lyrPeRate":16.53159,"pbRate":0.547874,"volumeRatio":2.496948,"committee":0.882353,"roa":0.091567,"roe":0.211733,"changeRate5Min":-0.004448,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6164,"divideRate":0.032399,"floatMarketCap":2149824980.975,"shortable":3,"shares":309391044,"floatShares":112999999,"preHourTrading":{"tag":"盘前","latestPrice":19.4,"preClose":18.38,"latestTime":"09:29 EST","volume":22393,"amount":435231.355685,"timestamp":1770301799999,"change":1.0199999999999996,"changeRate":0.055495103373231755},"postHourTrading":{"tag":"盘后","latestPrice":18.38,"preClose":18.38,"latestTime":"18:41 EST","volume":2020,"amount":37132.55,"timestamp":1770248464379,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":19.520000457763672,"preClose":18.3799991607666,"latestTime":"20260205 04:00 EST","volume":14428,"amount":280480,"timestamp":1770282001965,"change":1.1400012969970703,"changeRate":0.062024012461898426},"impliedVol":0.4778,"impliedVolPercentile":0.259},{"symbol":"UHS","nameCN":"Universal Health Services Inc Cl","changeRate":0.032827,"change":6.7775,"latestPrice":213.2375,"close":213.2375,"volume":87931,"market":"US","high":213.65,"low":206.68,"preClose":206.46,"open":206.68,"turnoverRate":0.001677,"peRate":10.148409,"amplitude":0.03376,"marketValue":13323609108.425,"askSize":30,"bidSize":6,"askPrice":213.36,"bidPrice":212.95,"week52High":246.325,"week52Low":152.3278,"changeRate5Day":0.065495,"changeRate20Day":0.023262,"changeRate60Day":-0.069766,"changeRateWTD":0.059513,"changeRateMTD":0.059513,"changeRateQTD":-0.021936,"changeRateYTD":-0.021936,"amount":18693139.605179,"eps":21.011913,"lyrEps":16.82,"lyrPeRate":12.677616,"pbRate":1.858324,"volumeRatio":0.712869,"committee":-0.666667,"roa":0.082179,"roe":0.200282,"changeRate5Min":0.003305,"earningDate":1771948800000,"earningTime":"盤後","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8,"divideRate":0.003752,"floatMarketCap":11178975937.5,"shortable":3,"shares":62482486,"floatShares":52425000,"preHourTrading":{"tag":"盘前","latestPrice":206,"preClose":206.46,"latestTime":"09:09 EST","volume":110,"amount":22691.3709,"timestamp":1770300581722,"change":-0.46000000000000796,"changeRate":-0.0022280344860990406},"postHourTrading":{"tag":"盘后","latestPrice":206.46,"preClose":206.46,"latestTime":"19:58 EST","volume":23956,"amount":4945961.15,"timestamp":1770253132376,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":211.5800018310547,"preClose":206.4600067138672,"latestTime":"20260205 04:00 EST","volume":3,"amount":622,"timestamp":1770282001179,"change":5.1199951171875,"changeRate":0.024798968084328788},"impliedVol":0.3755,"impliedVolPercentile":0.6295},{"symbol":"LI","nameCN":"理想汽車","changeRate":0.032584,"change":0.565,"latestPrice":17.905,"close":17.905,"volume":2334333,"market":"US","high":17.96,"low":17.59,"preClose":17.34,"open":17.59,"turnoverRate":0.004435,"peRate":29.261319,"amplitude":0.021338,"marketValue":19166249686,"askSize":123,"bidSize":584,"askPrice":17.91,"bidPrice":17.9,"week52High":33.12,"week52Low":15.71,"changeRate5Day":0.03737,"changeRate20Day":0.056966,"changeRate60Day":-0.104302,"changeRateWTD":0.076669,"changeRateMTD":0.076669,"changeRateQTD":0.05759,"changeRateYTD":0.05759,"amount":41610110.840115,"eps":0.6119,"lyrEps":1.037951,"lyrPeRate":17.250333,"pbRate":0.263668,"volumeRatio":2.599171,"committee":0.652051,"roa":0.014904,"roe":0.066347,"changeRate5Min":0.000559,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9424749442.115,"shortable":3,"shares":1070441200,"floatShares":526375283,"preHourTrading":{"tag":"盘前","latestPrice":17.61,"preClose":17.34,"latestTime":"09:29 EST","volume":45901,"amount":809247.390478,"timestamp":1770301770086,"change":0.2699999999999996,"changeRate":0.015570934256055338},"postHourTrading":{"tag":"盘后","latestPrice":17.28,"preClose":17.34,"latestTime":"19:56 EST","volume":27489,"amount":476500.5615,"timestamp":1770252971243,"change":-0.05999999999999872,"changeRate":-0.003460207612456674},"overnightTrading":{"tag":"夜盘","latestPrice":17.600000381469727,"preClose":17.34000015258789,"latestTime":"20260205 04:00 EST","volume":57098,"amount":1003636,"timestamp":1770282001995,"change":0.26000022888183594,"changeRate":0.014994246055011278},"impliedVol":0.5477,"impliedVolPercentile":0.4024}]}}}