美股詳情

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

ETF&股票定投概念

1,551.05

-6.8590-0.44%

漲家數：473

跌家數：543

平家數：20

市盈率：- -

高：1,566.24

開：1,557.91

低：1,548.03

收：1,557.90

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

Spirit AeroSystems Holdings Inc US SPR	37.12	+0.71%	+0.2600	208.13萬	7,713.89萬	43.55億
亨廷頓銀行 US HBAN	15.84	+0.70%	+0.1100	2,745.42萬	4.35億	230.76億
芝加哥商品交易所 US CME	273.99	+0.69%	+1.89	1,064.57萬	29.00億	987.35億
亞歷山大房地產 US ARE	71.37	+0.69%	+0.4900	329.51萬	2.35億	123.46億
歐特克 US ADSK	297.21	+0.68%	+2.02	287.47萬	8.54億	635.86億
Deckers Outdoor Corporation US DECK	101.69	+0.68%	+0.6900	352.90萬	3.59億	151.96億
嘉年華郵輪 US CCL	23.77	+0.68%	+0.1600	2,364.11萬	5.62億	311.91億
寶潔 US PG	159.08	+0.67%	+1.06	1,617.34萬	25.70億	3,729.70億
Zoom US ZM	77.99	+0.66%	+0.5100	308.12萬	2.40億	235.96億
美國家庭壽險 US AFL	103.3	+0.65%	+0.6700	625.89萬	6.46億	558.49億
美國前進保險公司 US PGR	262.01	+0.65%	+1.68	888.71萬	23.24億	1,535.96億
摩丁製造 US MOD	96.72	+0.65%	+0.6200	93.17萬	9,040.98萬	50.67億
百特國際 US BAX	29.99	+0.64%	+0.1900	559.61萬	1.68億	153.84億
雅詩蘭黛 US EL	75.19	+0.63%	+0.4700	526.54萬	3.95億	270.50億
西方石油 US OXY	45.63	+0.62%	+0.2800	2,363.55萬	10.79億	449.06億
環匯有限公司 US GPN	76.63	+0.62%	+0.4700	327.16萬	2.51億	186.89億
諾斯羅普格魯曼 US NOC	497.7	+0.62%	+3.05	91.64萬	4.56億	716.33億
史賽克 US SYK	375.56	+0.62%	+2.30	201.45萬	7.56億	1,435.26億
Affirm Holdings, Inc. US AFRM	62.06	+0.62%	+0.3800	448.90萬	2.78億	200.21億
REVVITY INC US RVTY	94.99	+0.61%	+0.5800	207.31萬	1.97億	111.96億

1 ...9 10 11 12 13 ...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=11"},"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":1551.0452,"timestamp":1750449599999,"preClose":1557.9042,"halted":0,"volume":8052451093,"delay":0,"changeRate":-0.004403,"floatShares":0,"shares":0,"eps":0,"marketStatus":"休市中","change":-6.859009,"latestTime":"06-20 16:00:00 EDT","open":1557.9132,"high":1566.2406,"low":1548.0265,"amount":876695445148.6227,"amplitude":0.011691,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盤前交易","tradingStatus":1,"beginTime":1750665600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.636037,"peRate":26.526966,"turnoverRate":0.014089,"increases":472,"decrements":543,"flats":14,"marketCap":73212929473591,"floatMarketCap":68414123009661.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1566.2406,"amplitude":0.011691,"preClose":1557.9042,"low":1548.0265,"pbRate":"4.636037","latestPrice":1551.0452,"volume":8052451093,"delay":0,"open":1557.9132,"prevYearClose":1518.8905,"prevWeekClose":1557.9785,"prevMonthClose":1537.7021,"prevQuarterClose":1454.1694,"fiveDayClose":1575.9253,"twentyDayClose":1520.4697,"sixtyDayClose":1503.6227,"secType":"PLATE","market":"US","turnoverRate":0.014089,"peRate":26.526966,"marketCap":73212929473591,"floatMarketCap":68414123009661.5,"timestamp":1750449599999,"nameCN":"ETF&股票定投概念"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4585\",,,,undefined,":{"bkCode":"BK4585","up":473,"down":543,"flat":20},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:10,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"SPR","nameCN":"Spirit AeroSystems Holdings Inc","changeRate":0.007054,"change":0.26,"latestPrice":37.12,"close":37.12,"volume":2081301,"market":"US","high":37.37,"low":36.74,"preClose":36.86,"open":37.17,"turnoverRate":0.020688,"peRate":0,"amplitude":0.017092,"marketValue":4354879089.92,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":39,"week52Low":27,"changeRate5Day":-0.009076,"changeRate20Day":0.001889,"changeRate60Day":0.045634,"changeRateWTD":0.008148,"changeRateMTD":-0.006956,"changeRateQTD":0.077191,"changeRateYTD":0.089202,"amount":77138948.749558,"eps":-18.233034,"lyrEps":-18.320205,"lyrPeRate":0,"pbRate":-1.361283,"volumeRatio":1.839863,"roa":-0.162768,"roe":-5.32878,"changeRate5Min":0.00243,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.001,"divideRate":0.000027,"floatMarketCap":3734435105.28,"shortable":3,"shares":117318941,"floatShares":100604394,"hourTrading":{"tag":"盘后","latestPrice":37,"preClose":37.12,"latestTime":"19:55 EDT","volume":287995,"amount":10690360.88,"timestamp":1750463718743},"preHourTrading":{"tag":"盘前","latestPrice":36.92,"preClose":36.87,"latestTime":"09:29 EDT","volume":5,"amount":184.6,"timestamp":1750426191091},"postHourTrading":{"tag":"盘后","latestPrice":37,"preClose":37.12,"latestTime":"19:55 EDT","volume":287995,"amount":10690360.88,"timestamp":1750463718743},"overnightTrading":{"tag":"夜盘","latestPrice":37.119998931884766,"preClose":37.119998931884766,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.1058,"impliedVolPercentile":0.244},{"symbol":"HBAN","nameCN":"亨廷頓銀行","changeRate":0.006993,"change":0.11,"latestPrice":15.84,"close":15.84,"volume":27454184,"market":"US","high":15.91,"low":15.76,"preClose":15.73,"open":15.9,"turnoverRate":0.01899,"peRate":12.185383,"amplitude":0.009536,"marketValue":23075896076.64,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":18.445,"week52Low":11.915,"changeRate5Day":-0.007519,"changeRate20Day":0.033943,"changeRate60Day":0.033943,"changeRateWTD":0.021277,"changeRateMTD":0.013436,"changeRateQTD":0.055296,"changeRateYTD":-0.026429,"amount":434961701.616356,"eps":1.299918,"lyrEps":1.240852,"lyrPeRate":12.765422,"pbRate":1.251065,"volumeRatio":0.97292,"roa":0.010255,"roe":0.103715,"changeRate5Min":-0.000946,"earningDate":1752768000000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.62,"divideRate":0.039141,"floatMarketCap":22899718527.84,"shortable":3,"shares":1456811621,"floatShares":1445689301,"hourTrading":{"tag":"盘后","latestPrice":15.8799,"preClose":15.84,"latestTime":"17:42 EDT","volume":1907505,"amount":30214584.968086,"timestamp":1750455756439},"preHourTrading":{"tag":"盘前","latestPrice":15.99,"preClose":15.73,"latestTime":"09:27 EDT","volume":8721,"amount":139150.549242,"timestamp":1750426060516},"postHourTrading":{"tag":"盘后","latestPrice":15.8799,"preClose":15.84,"latestTime":"17:42 EDT","volume":1907505,"amount":30214584.968086,"timestamp":1750455756439},"overnightTrading":{"tag":"夜盘","latestPrice":15.729999542236328,"preClose":15.729999542236328,"latestTime":"20250620 04:00 EDT","volume":1,"amount":16,"timestamp":1750406401889},"impliedVol":0.3531,"impliedVolPercentile":0.8},{"symbol":"CME","nameCN":"芝加哥商品交易所","changeRate":0.006946,"change":1.89,"latestPrice":273.99,"close":273.99,"volume":10645719,"market":"US","high":274.28,"low":263.205,"preClose":272.1,"open":271.42,"turnoverRate":0.029665,"peRate":27.564208,"amplitude":0.040702,"marketValue":98734829537.55,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":290.79,"week52Low":192.105,"changeRate5Day":0.011182,"changeRate20Day":-0.027508,"changeRate60Day":0.045524,"changeRateWTD":0.01666,"changeRateMTD":-0.051938,"changeRateQTD":0.032794,"changeRateYTD":0.179822,"amount":2899716730.172791,"eps":9.940064,"lyrEps":9.687274,"lyrPeRate":28.283499,"pbRate":3.652692,"volumeRatio":4.678214,"roa":0.017615,"roe":0.133867,"changeRate5Min":0.002378,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":10.5,"divideRate":0.038323,"floatMarketCap":98325218049.42,"shortable":3,"shares":360359245,"floatShares":358864258,"hourTrading":{"tag":"盘后","latestPrice":273.35,"preClose":273.99,"latestTime":"19:54 EDT","volume":545281,"amount":149365186.71292,"timestamp":1750463661020},"preHourTrading":{"tag":"盘前","latestPrice":271.35,"preClose":272.1,"latestTime":"09:29 EDT","volume":2256,"amount":614825.46912,"timestamp":1750426199999},"postHourTrading":{"tag":"盘后","latestPrice":273.35,"preClose":273.99,"latestTime":"19:54 EDT","volume":545281,"amount":149365186.71292,"timestamp":1750463661020},"overnightTrading":{"tag":"夜盘","latestPrice":273,"preClose":272.1000061035156,"latestTime":"20250620 04:00 EDT","volume":86,"amount":23481,"timestamp":1750406401901},"impliedVol":0.2275,"impliedVolPercentile":0.752},{"symbol":"ARE","nameCN":"亞歷山大房地產","changeRate":0.006913,"change":0.49,"latestPrice":71.37,"close":71.37,"volume":3295077,"market":"US","high":72.1964,"low":71.11,"preClose":70.88,"open":71.35,"turnoverRate":0.021381,"peRate":93.551049,"amplitude":0.015327,"marketValue":12346215937.38,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":130.14,"week52Low":67.37,"changeRate5Day":-0.023132,"changeRate20Day":0.040834,"changeRate60Day":-0.256408,"changeRateWTD":-0.010262,"changeRateMTD":0.016812,"changeRateQTD":-0.228516,"changeRateYTD":-0.268375,"amount":235391711.235306,"eps":0.762899,"lyrEps":1.798995,"lyrPeRate":39.67215,"pbRate":0.706926,"volumeRatio":2.376615,"roa":0.013041,"roe":0.014756,"changeRate5Min":-0.002516,"earningDate":1753027200000,"earningTime":"盤後","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.24,"divideRate":0.07342,"floatMarketCap":10998746197.92,"shortable":3,"shares":172988874,"floatShares":154108816,"hourTrading":{"tag":"盘后","latestPrice":72.63,"preClose":71.37,"latestTime":"19:57 EDT","volume":444227,"amount":31707555.57956,"timestamp":1750463874016},"preHourTrading":{"tag":"盘前","latestPrice":70.98,"preClose":70.86,"latestTime":"09:28 EDT","volume":625,"amount":44619.90625,"timestamp":1750426122115},"postHourTrading":{"tag":"盘后","latestPrice":72.63,"preClose":71.37,"latestTime":"19:57 EDT","volume":444227,"amount":31707555.57956,"timestamp":1750463874016},"overnightTrading":{"tag":"夜盘","latestPrice":70,"preClose":70.87999725341797,"latestTime":"20250620 04:00 EDT","volume":4,"amount":280,"timestamp":1750406401346},"impliedVol":0.3442,"impliedVolPercentile":0.748},{"symbol":"ADSK","nameCN":"歐特克","changeRate":0.006843,"change":2.02,"latestPrice":297.21,"close":297.21,"volume":2874654,"market":"US","high":299.7,"low":295.08,"preClose":295.19,"open":297.75,"turnoverRate":0.013473,"peRate":63.749624,"amplitude":0.015651,"marketValue":63586455247.35,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":326.62,"week52Low":223.03,"changeRate5Day":-0.004555,"changeRate20Day":0.014611,"changeRate60Day":0.088362,"changeRateWTD":0.017285,"changeRateMTD":0.003681,"changeRateQTD":0.135256,"changeRateYTD":0.005549,"amount":853618714.913452,"eps":4.662145,"lyrEps":5.172093,"lyrPeRate":57.464164,"pbRate":24.297461,"volumeRatio":2.495766,"roa":0.089027,"roe":0.423608,"changeRate5Min":0.000168,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":63412660511.009995,"shortable":3,"shares":213944535,"floatShares":213359781,"hourTrading":{"tag":"盘后","latestPrice":298,"preClose":297.21,"latestTime":"19:59 EDT","volume":366628,"amount":108965863.61265,"timestamp":1750463985742},"preHourTrading":{"tag":"盘前","latestPrice":296.78,"preClose":295.19,"latestTime":"09:29 EDT","volume":176446,"amount":52087864.9422,"timestamp":1750426190693},"postHourTrading":{"tag":"盘后","latestPrice":298,"preClose":297.21,"latestTime":"19:59 EDT","volume":366628,"amount":108965863.61265,"timestamp":1750463985742},"overnightTrading":{"tag":"夜盘","latestPrice":294,"preClose":295.19000244140625,"latestTime":"20250620 04:00 EDT","volume":70,"amount":20545,"timestamp":1750406401902},"impliedVol":0.2576,"impliedVolPercentile":0.108},{"symbol":"DECK","nameCN":"Deckers Outdoor Corporation","changeRate":0.006832,"change":0.69,"latestPrice":101.69,"close":101.69,"volume":3528979,"market":"US","high":102.56,"low":101.04,"preClose":101,"open":101.85,"turnoverRate":0.023684,"peRate":16.064771,"amplitude":0.01505,"marketValue":15196134128.75,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":223.98,"week52Low":93.72,"changeRate5Day":-0.055803,"changeRate20Day":-0.175665,"changeRate60Day":-0.17305,"changeRateWTD":0.002069,"changeRateMTD":-0.036296,"changeRateQTD":-0.090511,"changeRateYTD":-0.499286,"amount":358922946.696625,"eps":6.33,"lyrEps":6.356196,"lyrPeRate":15.998563,"pbRate":6.046978,"volumeRatio":1.43728,"roa":0.220588,"roe":0.418177,"changeRate5Min":-0.000516,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":15151810000,"shortable":3,"shares":149435875,"floatShares":149000000,"hourTrading":{"tag":"盘后","latestPrice":101.7,"preClose":101.69,"latestTime":"19:59 EDT","volume":439660,"amount":44708937.05457,"timestamp":1750463988859},"preHourTrading":{"tag":"盘前","latestPrice":101.9,"preClose":101.01,"latestTime":"09:28 EDT","volume":3680,"amount":374621.8288,"timestamp":1750426134260},"postHourTrading":{"tag":"盘后","latestPrice":101.7,"preClose":101.69,"latestTime":"19:59 EDT","volume":439660,"amount":44708937.05457,"timestamp":1750463988859},"overnightTrading":{"tag":"夜盘","latestPrice":101.22000122070312,"preClose":101,"latestTime":"20250620 04:00 EDT","volume":527,"amount":53183,"timestamp":1750406401948},"impliedVol":0.4365,"impliedVolPercentile":0.548},{"symbol":"CCL","nameCN":"嘉年華郵輪","changeRate":0.006777,"change":0.16,"latestPrice":23.77,"close":23.77,"volume":23641147,"market":"US","high":23.895,"low":23.625,"preClose":23.61,"open":23.78,"turnoverRate":0.019329,"peRate":15.614254,"amplitude":0.011436,"marketValue":31191202248.97,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":28.72,"week52Low":13.78,"changeRate5Day":0.008485,"changeRate20Day":0.078494,"changeRate60Day":0.118062,"changeRateWTD":0.060687,"changeRateMTD":0.023686,"changeRateQTD":0.217102,"changeRateYTD":-0.046148,"amount":561927438.873535,"eps":1.522327,"lyrEps":1.503924,"lyrPeRate":15.80532,"pbRate":3.396994,"volumeRatio":0.862165,"roa":0.048132,"roe":0.258698,"changeRate5Min":0.00021,"earningDate":1750694400000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.001,"divideRate":0.000042,"floatMarketCap":29072508628.36,"shortable":3,"shares":1312208761,"floatShares":1223075668,"hourTrading":{"tag":"盘后","latestPrice":23.82,"preClose":23.77,"latestTime":"19:59 EDT","volume":1839582,"amount":43727261.079407,"timestamp":1750463972800},"preHourTrading":{"tag":"盘前","latestPrice":23.9476,"preClose":23.6,"latestTime":"09:29 EDT","volume":51093,"amount":1213548.980238,"timestamp":1750426158079},"postHourTrading":{"tag":"盘后","latestPrice":23.82,"preClose":23.77,"latestTime":"19:59 EDT","volume":1839582,"amount":43727261.079407,"timestamp":1750463972800},"overnightTrading":{"tag":"夜盘","latestPrice":23.43000030517578,"preClose":23.610000610351562,"latestTime":"20250620 04:00 EDT","volume":5193,"amount":121850,"timestamp":1750406401987},"impliedVol":0.4799,"impliedVolPercentile":0.372},{"symbol":"PG","nameCN":"寶潔","changeRate":0.006708,"change":1.06,"latestPrice":159.08,"close":159.08,"volume":16173371,"market":"US","high":159.34,"low":157.85,"preClose":158.02,"open":158.03,"turnoverRate":0.006909,"peRate":25.269967,"amplitude":0.009429,"marketValue":372969746768.72,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":180.43,"week52Low":156.58,"changeRate5Day":-0.025126,"changeRate20Day":-0.038385,"changeRate60Day":-0.02315,"changeRateWTD":-0.007487,"changeRateMTD":-0.063629,"changeRateQTD":-0.066541,"changeRateYTD":-0.051118,"amount":2569530250.819778,"eps":6.29522,"lyrEps":6.184059,"lyrPeRate":25.724205,"pbRate":7.243397,"volumeRatio":2.380162,"roa":0.109767,"roe":0.302941,"changeRate5Min":0.000094,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.026,"divideRate":0.025308,"floatMarketCap":372407047242.84,"shortable":3,"shares":2344542034,"floatShares":2341004823,"hourTrading":{"tag":"盘后","latestPrice":159.29,"preClose":159.08,"latestTime":"19:54 EDT","volume":3449234,"amount":548700201.60397,"timestamp":1750463679894},"preHourTrading":{"tag":"盘前","latestPrice":158.16,"preClose":158.015,"latestTime":"09:29 EDT","volume":1731,"amount":273641.75955,"timestamp":1750426199999},"postHourTrading":{"tag":"盘后","latestPrice":159.29,"preClose":159.08,"latestTime":"19:54 EDT","volume":3449234,"amount":548700201.60397,"timestamp":1750463679894},"overnightTrading":{"tag":"夜盘","latestPrice":157.60000610351562,"preClose":158.02000427246094,"latestTime":"20250620 04:00 EDT","volume":619,"amount":97714,"timestamp":1750406401979},"impliedVol":0.2031,"impliedVolPercentile":0.536},{"symbol":"ZM","nameCN":"Zoom","changeRate":0.006582,"change":0.51,"latestPrice":77.99,"close":77.99,"volume":3081192,"market":"US","high":78.55,"low":77.46,"preClose":77.48,"open":77.78,"turnoverRate":0.011871,"peRate":23.386997,"amplitude":0.014068,"marketValue":23595689195.76,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":92.8,"week52Low":55.06,"changeRate5Day":0.007493,"changeRate20Day":-0.052024,"changeRate60Day":-0.001792,"changeRateWTD":0.017748,"changeRateMTD":-0.040123,"changeRateQTD":0.057205,"changeRateYTD":-0.044357,"amount":240356154.522583,"eps":3.334759,"lyrEps":3.280185,"lyrPeRate":23.776098,"pbRate":2.650496,"volumeRatio":1.648697,"roa":0.050192,"roe":0.121913,"changeRate5Min":0.000641,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":20243131038.02,"shortable":3,"shares":302547624,"floatShares":259560598,"hourTrading":{"tag":"盘后","latestPrice":78.01,"preClose":77.99,"latestTime":"19:50 EDT","volume":688777,"amount":53715455.151875,"timestamp":1750463405087},"preHourTrading":{"tag":"盘前","latestPrice":77.9619,"preClose":77.48,"latestTime":"09:25 EDT","volume":702,"amount":54729.15552,"timestamp":1750425940453},"postHourTrading":{"tag":"盘后","latestPrice":78.01,"preClose":77.99,"latestTime":"19:50 EDT","volume":688777,"amount":53715455.151875,"timestamp":1750463405087},"overnightTrading":{"tag":"夜盘","latestPrice":77.3499984741211,"preClose":77.4800033569336,"latestTime":"20250620 04:00 EDT","volume":66,"amount":5108,"timestamp":1750406401960},"impliedVol":0.2789,"impliedVolPercentile":0.152},{"symbol":"AFL","nameCN":"美國家庭壽險","changeRate":0.006528,"change":0.67,"latestPrice":103.3,"close":103.3,"volume":6258903,"market":"US","high":103.73,"low":101.11,"preClose":102.63,"open":101.97,"turnoverRate":0.01168,"peRate":16.030558,"amplitude":0.025529,"marketValue":55848631392.4,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":115.5,"week52Low":88,"changeRate5Day":0.006528,"changeRate20Day":-0.002318,"changeRate60Day":-0.058598,"changeRateWTD":0.010961,"changeRateMTD":-0.002318,"changeRateQTD":-0.07096,"changeRateYTD":-0.001353,"amount":645770358.40123,"eps":6.443943,"lyrEps":9.676582,"lyrPeRate":10.675257,"pbRate":2.120458,"volumeRatio":3.005727,"roa":0.023428,"roe":0.14408,"changeRate5Min":-0.00087,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.08,"divideRate":0.020136,"floatMarketCap":55355672222.799995,"shortable":3,"shares":540645028,"floatShares":535872916,"hourTrading":{"tag":"盘后","latestPrice":103,"preClose":103.3,"latestTime":"16:39 EDT","volume":999865,"amount":103286069.25866,"timestamp":1750451966063},"preHourTrading":{"tag":"盘前","latestPrice":101.05,"preClose":102.6,"latestTime":"09:29 EDT","volume":2533,"amount":256860.79008,"timestamp":1750426171109},"postHourTrading":{"tag":"盘后","latestPrice":103,"preClose":103.3,"latestTime":"16:39 EDT","volume":999865,"amount":103286069.25866,"timestamp":1750451966063},"overnightTrading":{"tag":"夜盘","latestPrice":103.30000305175781,"preClose":103.30000305175781,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.2169,"impliedVolPercentile":0.32},{"symbol":"PGR","nameCN":"美國前進保險公司","changeRate":0.006453,"change":1.68,"latestPrice":262.01,"close":262.01,"volume":8887134,"market":"US","high":264.2389,"low":259.1,"preClose":260.33,"open":260.505,"turnoverRate":0.015217,"peRate":17.667377,"amplitude":0.01974,"marketValue":153596456702.43,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":292.99,"week52Low":204.88,"changeRate5Day":-0.02388,"changeRate20Day":-0.06758,"changeRate60Day":-0.045257,"changeRateWTD":-0.021803,"changeRateMTD":-0.080441,"changeRateQTD":-0.074202,"changeRateYTD":0.093485,"amount":2324249432.033386,"eps":14.830158,"lyrEps":14.454312,"lyrPeRate":18.126771,"pbRate":5.304844,"volumeRatio":2.615868,"roa":0.068649,"roe":0.343384,"changeRate5Min":0.002717,"earningDate":1752595200000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.9,"divideRate":0.018702,"floatMarketCap":153023434282.18,"shortable":3,"shares":586223643,"floatShares":584036618,"hourTrading":{"tag":"盘后","latestPrice":262.01,"preClose":262.01,"latestTime":"19:08 EDT","volume":694258,"amount":181794205.51991,"timestamp":1750460923709},"preHourTrading":{"tag":"盘前","latestPrice":259.35,"preClose":260.29,"latestTime":"09:29 EDT","volume":309,"amount":80243.26755,"timestamp":1750426195131},"postHourTrading":{"tag":"盘后","latestPrice":262.01,"preClose":262.01,"latestTime":"19:08 EDT","volume":694258,"amount":181794205.51991,"timestamp":1750460923709},"overnightTrading":{"tag":"夜盘","latestPrice":260,"preClose":260.3299865722656,"latestTime":"20250620 04:00 EDT","volume":16,"amount":4157,"timestamp":1750406401980},"impliedVol":0.2957,"impliedVolPercentile":0.66},{"symbol":"MOD","nameCN":"摩丁製造","changeRate":0.006452,"change":0.62,"latestPrice":96.72,"close":96.72,"volume":931705,"market":"US","high":98.69,"low":95.99,"preClose":96.1,"open":97.57,"turnoverRate":0.018086,"peRate":28.280701,"amplitude":0.028096,"marketValue":5067342923.76,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":146.8383,"week52Low":64.79,"changeRate5Day":-0.003606,"changeRate20Day":0.037101,"changeRate60Day":0.037434,"changeRateWTD":0.03201,"changeRateMTD":0.065198,"changeRateQTD":0.260195,"changeRateYTD":-0.165703,"amount":90409824.931679,"eps":3.42,"lyrEps":3.498098,"lyrPeRate":27.649311,"pbRate":5.567285,"volumeRatio":1.174015,"roa":0.102511,"roe":0.221664,"changeRate5Min":-0.004426,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4982637192,"shortable":3,"shares":52391883,"floatShares":51516100,"hourTrading":{"tag":"盘后","latestPrice":96.3,"preClose":96.72,"latestTime":"19:48 EDT","volume":33693,"amount":3258229.3536,"timestamp":1750463305220},"preHourTrading":{"tag":"盘前","latestPrice":97.6,"preClose":96.225,"latestTime":"09:07 EDT","volume":431,"amount":42053.094104,"timestamp":1750424838943},"postHourTrading":{"tag":"盘后","latestPrice":96.3,"preClose":96.72,"latestTime":"19:48 EDT","volume":33693,"amount":3258229.3536,"timestamp":1750463305220},"overnightTrading":{"tag":"夜盘","latestPrice":96.72000122070312,"preClose":96.72000122070312,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.5789,"impliedVolPercentile":0.164},{"symbol":"BAX","nameCN":"百特國際","changeRate":0.006376,"change":0.19,"latestPrice":29.99,"close":29.99,"volume":5596114,"market":"US","high":30.19,"low":29.78,"preClose":29.8,"open":29.93,"turnoverRate":0.010956,"peRate":0,"amplitude":0.013758,"marketValue":15384056251.34,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":40.49,"week52Low":26.25,"changeRate5Day":-0.043686,"changeRate20Day":-0.014459,"changeRate60Day":-0.089557,"changeRateWTD":-0.020575,"changeRateMTD":-0.016721,"changeRateQTD":-0.123868,"changeRateYTD":0.028464,"amount":167892087.077194,"eps":-1.09589,"lyrEps":-1.272549,"lyrPeRate":0,"pbRate":2.172582,"volumeRatio":1.792174,"roa":0.025004,"roe":-0.035057,"changeRate5Min":-0.001332,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8,"divideRate":0.026676,"floatMarketCap":15318975522.15,"shortable":3,"shares":512972866,"floatShares":510802785,"hourTrading":{"tag":"盘后","latestPrice":29.99,"preClose":29.99,"latestTime":"16:34 EDT","volume":974767,"amount":29233038.59996,"timestamp":1750451663590},"preHourTrading":{"tag":"盘前","latestPrice":30.162,"preClose":29.8,"latestTime":"08:15 EDT","volume":6,"amount":180.830004,"timestamp":1750421723089},"postHourTrading":{"tag":"盘后","latestPrice":29.99,"preClose":29.99,"latestTime":"16:34 EDT","volume":974767,"amount":29233038.59996,"timestamp":1750451663590},"overnightTrading":{"tag":"夜盘","latestPrice":29.989999771118164,"preClose":29.989999771118164,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.3766,"impliedVolPercentile":0.716},{"symbol":"EL","nameCN":"雅詩蘭黛","changeRate":0.00629,"change":0.47,"latestPrice":75.19,"close":75.19,"volume":5265437,"market":"US","high":75.42,"low":74.2782,"preClose":74.72,"open":75,"turnoverRate":0.022595,"peRate":0,"amplitude":0.015281,"marketValue":27049751376.2,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":115.82,"week52Low":48.3701,"changeRate5Day":0.074296,"changeRate20Day":0.181118,"changeRate60Day":0.137863,"changeRateWTD":0.11707,"changeRateMTD":0.123245,"changeRateQTD":0.139242,"changeRateYTD":0.002801,"amount":394930432.062286,"eps":-2.420621,"lyrEps":1.08635,"lyrPeRate":69.213421,"pbRate":6.225489,"volumeRatio":1.109814,"roa":0.038774,"roe":-0.159758,"changeRate5Min":0.000932,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.71,"divideRate":0.022742,"floatMarketCap":17522298728.39,"shortable":3,"shares":359751980,"floatShares":233040281,"hourTrading":{"tag":"盘后","latestPrice":75.1,"preClose":75.19,"latestTime":"19:59 EDT","volume":472389,"amount":35520432.69702,"timestamp":1750463971478},"preHourTrading":{"tag":"盘前","latestPrice":75.16,"preClose":74.73,"latestTime":"09:29 EDT","volume":6324,"amount":473495.55558,"timestamp":1750426199014},"postHourTrading":{"tag":"盘后","latestPrice":75.1,"preClose":75.19,"latestTime":"19:59 EDT","volume":472389,"amount":35520432.69702,"timestamp":1750463971478},"overnightTrading":{"tag":"夜盘","latestPrice":75,"preClose":74.72000122070312,"latestTime":"20250620 04:00 EDT","volume":5082,"amount":384161,"timestamp":1750406401977},"impliedVol":0.4219,"impliedVolPercentile":0.224},{"symbol":"OXY","nameCN":"西方石油","changeRate":0.006174,"change":0.28,"latestPrice":45.63,"close":45.63,"volume":23635516,"market":"US","high":45.8954,"low":45.36,"preClose":45.35,"open":45.56,"turnoverRate":0.024103,"peRate":18.491337,"amplitude":0.011806,"marketValue":44905974097.14,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":64.755,"week52Low":34.785,"changeRate5Day":0.019437,"changeRate20Day":0.109409,"changeRate60Day":-0.068966,"changeRateWTD":-0.017653,"changeRateMTD":0.118931,"changeRateQTD":-0.075567,"changeRateYTD":-0.076503,"amount":1078678953.021515,"eps":2.467642,"lyrEps":2.64093,"lyrPeRate":17.278004,"pbRate":1.699375,"volumeRatio":1.393979,"roa":0.045103,"roe":0.094896,"changeRate5Min":-0.002514,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.92,"divideRate":0.020162,"floatMarketCap":44744797529.64,"shortable":3,"shares":984132678,"floatShares":980600428,"hourTrading":{"tag":"盘后","latestPrice":45.88,"preClose":45.63,"latestTime":"19:59 EDT","volume":4577997,"amount":208895381.870468,"timestamp":1750463984099},"preHourTrading":{"tag":"盘前","latestPrice":45.78,"preClose":45.37,"latestTime":"09:29 EDT","volume":113250,"amount":5160246.4425,"timestamp":1750426197579},"postHourTrading":{"tag":"盘后","latestPrice":45.88,"preClose":45.63,"latestTime":"19:59 EDT","volume":4577997,"amount":208895381.870468,"timestamp":1750463984099},"overnightTrading":{"tag":"夜盘","latestPrice":45.61000061035156,"preClose":45.349998474121094,"latestTime":"20250620 04:00 EDT","volume":37788,"amount":1724986,"timestamp":1750406401980},"impliedVol":0.4032,"impliedVolPercentile":0.856},{"symbol":"GPN","nameCN":"環匯有限公司","changeRate":0.006171,"change":0.47,"latestPrice":76.63,"close":76.63,"volume":3271623,"market":"US","high":77.465,"low":76.3,"preClose":76.16,"open":76.9,"turnoverRate":0.013533,"peRate":12.373996,"amplitude":0.015297,"marketValue":18688526085.86,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":120,"week52Low":65.93,"changeRate5Day":-0.021078,"changeRate20Day":0.012018,"changeRate60Day":-0.225255,"changeRateWTD":0.026936,"changeRateMTD":0.01349,"changeRateQTD":-0.217422,"changeRateYTD":-0.31617,"amount":250849906.353012,"eps":6.192826,"lyrEps":6.175464,"lyrPeRate":12.408784,"pbRate":0.839996,"volumeRatio":0.927204,"roa":0.032327,"roe":0.07102,"changeRate5Min":-0.001499,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.01305,"floatMarketCap":18526061060.37,"shortable":3,"shares":243880022,"floatShares":241759899,"hourTrading":{"tag":"盘后","latestPrice":76.63,"preClose":76.63,"latestTime":"18:00 EDT","volume":311594,"amount":23877572.9893,"timestamp":1750456833379},"preHourTrading":{"tag":"盘前","latestPrice":76.55,"preClose":76.14,"latestTime":"09:29 EDT","volume":84,"amount":6427.131144,"timestamp":1750426170093},"postHourTrading":{"tag":"盘后","latestPrice":76.63,"preClose":76.63,"latestTime":"18:00 EDT","volume":311594,"amount":23877572.9893,"timestamp":1750456833379},"overnightTrading":{"tag":"夜盘","latestPrice":76.62999725341797,"preClose":76.62999725341797,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.3558,"impliedVolPercentile":0.348},{"symbol":"NOC","nameCN":"諾斯羅普格魯曼","changeRate":0.006166,"change":3.05,"latestPrice":497.7,"close":497.7,"volume":916352,"market":"US","high":499.86,"low":488,"preClose":494.65,"open":496.62,"turnoverRate":0.006779,"peRate":19.602437,"amplitude":0.023977,"marketValue":71633057674.5,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":555.5657,"week52Low":422.69,"changeRate5Day":0.001147,"changeRate20Day":0.050222,"changeRate60Day":-0.017607,"changeRateWTD":-0.036809,"changeRateMTD":0.026672,"changeRateQTD":-0.027949,"changeRateYTD":0.060538,"amount":455582792.074219,"eps":25.3897,"lyrEps":28.394557,"lyrPeRate":17.528007,"pbRate":4.780637,"volumeRatio":0.880084,"roa":0.06404,"roe":0.254117,"changeRate5Min":0.000824,"earningDate":1753113600000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":8.24,"divideRate":0.016556,"floatMarketCap":67279207438.799995,"shortable":3,"shares":143928185,"floatShares":135180244,"hourTrading":{"tag":"盘后","latestPrice":497.03,"preClose":497.7,"latestTime":"19:59 EDT","volume":68504,"amount":34094600.3715,"timestamp":1750463988866},"preHourTrading":{"tag":"盘前","latestPrice":496.072,"preClose":494.36,"latestTime":"09:29 EDT","volume":656,"amount":325295.29888,"timestamp":1750426199328},"postHourTrading":{"tag":"盘后","latestPrice":497.03,"preClose":497.7,"latestTime":"19:59 EDT","volume":68504,"amount":34094600.3715,"timestamp":1750463988866},"overnightTrading":{"tag":"夜盘","latestPrice":497,"preClose":494.6499938964844,"latestTime":"20250620 04:00 EDT","volume":222,"amount":110335,"timestamp":1750406401953},"impliedVol":0.2519,"impliedVolPercentile":0.46},{"symbol":"SYK","nameCN":"史賽克","changeRate":0.006162,"change":2.3,"latestPrice":375.56,"close":375.56,"volume":2014463,"market":"US","high":377.9,"low":373.775,"preClose":373.26,"open":374.89,"turnoverRate":0.005851,"peRate":50.751851,"amplitude":0.011051,"marketValue":143525836699.4,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":406.19,"week52Low":314.93,"changeRate5Day":-0.012957,"changeRate20Day":-0.011034,"changeRate60Day":0.007214,"changeRateWTD":-0.004612,"changeRateMTD":-0.018503,"changeRateQTD":0.008892,"changeRateYTD":0.043077,"amount":756306981.288055,"eps":7.399927,"lyrEps":7.855643,"lyrPeRate":47.807672,"pbRate":6.857422,"volumeRatio":2.049436,"roa":0.074861,"roe":0.142586,"changeRate5Min":0.00061,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.28,"divideRate":0.008734,"floatMarketCap":129292824385.6,"shortable":3,"shares":382164865,"floatShares":344266760,"hourTrading":{"tag":"盘后","latestPrice":375.56,"preClose":375.56,"latestTime":"18:43 EDT","volume":435849,"amount":163687300.74166,"timestamp":1750459381885},"preHourTrading":{"tag":"盘前","latestPrice":373.26,"preClose":373.28,"latestTime":"08:37 EDT","volume":41,"amount":15306.899,"timestamp":1750423020201},"postHourTrading":{"tag":"盘后","latestPrice":375.56,"preClose":375.56,"latestTime":"18:43 EDT","volume":435849,"amount":163687300.74166,"timestamp":1750459381885},"overnightTrading":{"tag":"夜盘","latestPrice":375.55999755859375,"preClose":375.55999755859375,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.2482,"impliedVolPercentile":0.572},{"symbol":"AFRM","nameCN":"Affirm Holdings, Inc.","changeRate":0.006161,"change":0.38,"latestPrice":62.06,"close":62.06,"volume":4488968,"market":"US","high":62.88,"low":61.48,"preClose":61.68,"open":62.32,"turnoverRate":0.016728,"peRate":0,"amplitude":0.022698,"marketValue":20020553455.54,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":82.527,"week52Low":22.25,"changeRate5Day":0.016544,"changeRate20Day":0.313717,"changeRate60Day":0.218535,"changeRateWTD":0.049907,"changeRateMTD":0.195761,"changeRateQTD":0.373313,"changeRateYTD":0.019048,"amount":278389700.804169,"eps":-0.194362,"lyrEps":-1.670953,"lyrPeRate":0,"pbRate":6.963874,"volumeRatio":0.845195,"roa":-0.013786,"roe":-0.022622,"changeRate5Min":-0.00209,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":16654205445.02,"shortable":3,"shares":322599959,"floatShares":268356517,"hourTrading":{"tag":"盘后","latestPrice":62.01,"preClose":62.06,"latestTime":"19:59 EDT","volume":345185,"amount":21419984.3077,"timestamp":1750463944718},"preHourTrading":{"tag":"盘前","latestPrice":62.3601,"preClose":61.68,"latestTime":"09:28 EDT","volume":31036,"amount":1935071.63336,"timestamp":1750426126664},"postHourTrading":{"tag":"盘后","latestPrice":62.01,"preClose":62.06,"latestTime":"19:59 EDT","volume":345185,"amount":21419984.3077,"timestamp":1750463944718},"overnightTrading":{"tag":"夜盘","latestPrice":61.75,"preClose":61.68000030517578,"latestTime":"20250620 04:00 EDT","volume":1375,"amount":84707,"timestamp":1750406401981},"impliedVol":0.6377,"impliedVolPercentile":0.044},{"symbol":"RVTY","nameCN":"REVVITY INC","changeRate":0.006143,"change":0.58,"latestPrice":94.99,"close":94.99,"volume":2073084,"market":"US","high":95.69,"low":94.14,"preClose":94.41,"open":95.05,"turnoverRate":0.017684,"peRate":40.416583,"amplitude":0.016418,"marketValue":11196439003.4,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":129.5,"week52Low":87.7,"changeRate5Day":-0.007419,"changeRate20Day":0.057442,"changeRate60Day":-0.115385,"changeRateWTD":0.01561,"changeRateMTD":0.050542,"changeRateQTD":-0.102174,"changeRateYTD":-0.148911,"amount":196820055.127808,"eps":2.350273,"lyrEps":2.202621,"lyrPeRate":43.125894,"pbRate":1.466053,"volumeRatio":2.223808,"roa":0.020251,"roe":0.038239,"changeRate5Min":-0.000789,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.28,"divideRate":0.002948,"floatMarketCap":11135373542.019999,"shortable":3,"shares":117869660,"floatShares":117226798,"hourTrading":{"tag":"盘后","latestPrice":94.99,"preClose":94.99,"latestTime":"16:47 EDT","volume":441226,"amount":41912185.730825,"timestamp":1750452424927},"preHourTrading":{"tag":"盘前","latestPrice":95.51,"preClose":94.435,"latestTime":"09:27 EDT","volume":142,"amount":13562.040008,"timestamp":1750426066053},"postHourTrading":{"tag":"盘后","latestPrice":94.99,"preClose":94.99,"latestTime":"16:47 EDT","volume":441226,"amount":41912185.730825,"timestamp":1750452424927},"overnightTrading":{"tag":"夜盘","latestPrice":94.98999786376953,"preClose":94.98999786376953,"latestTime":"20250620 04:00 EDT","volume":0,"amount":0,"timestamp":1750406400000},"impliedVol":0.3367,"impliedVolPercentile":0.404}]}}}