美股詳情

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

ETF&股票定投概念

1,541.47

+29.681.96%

漲家數：913

跌家數：108

平家數：16

市盈率：- -

高：1,542.17

開：1,512.34

低：1,512.34

收：1,511.79

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

Warner Bros. Discovery US WBD	9.55	+6.11%	+0.5500	3,168.42萬	3.01億	236.27億
嘉年華郵輪 US CCL	23.6	+6.07%	+1.35	2,755.71萬	6.46億	309.68億
Etsy, Inc. US ETSY	50.48	+6.05%	+2.88	861.57萬	4.32億	52.64億
Stellantis NV US STLA	10.48	+5.97%	+0.5900	1,236.78萬	1.30億	301.88億
柯爾百貨 US KSS	7.91	+5.75%	+0.4300	799.42萬	6,319.58萬	8.81億
登士柏國際 US XRAY	16.34	+5.62%	+0.8700	236.85萬	3,842.21萬	32.56億
西南航空 US LUV	32.66	+5.53%	+1.71	1,384.27萬	4.50億	186.12億
愛芬奇 US ANF	77.15	+5.44%	+3.98	435.67萬	3.32億	36.75億
Vertiv Holdings LLC US VRT	109.79	+5.43%	+5.65	644.75萬	7.03億	418.42億
CleanSpark, Inc. US CLSK	9.86	+5.34%	+0.5000	2,747.69萬	2.69億	27.70億
ARM Holdings US ARM	133.96	+5.33%	+6.78	548.18萬	7.34億	1,415.96億
Upstart Holdings, Inc. US UPST	47.66	+5.30%	+2.40	473.79萬	2.23億	45.35億
雅詩蘭黛 US EL	67.06	+5.29%	+3.37	375.14萬	2.49億	241.25億
C3.ai, Inc. US AI	23.92	+5.28%	+1.20	727.81萬	1.75億	31.75億
Tapestry Inc. US TPR	80.9	+5.24%	+4.03	546.18萬	4.40億	168.02億
美國豪斯特酒店 US HST	15.47	+5.24%	+0.7700	1,218.98萬	1.87億	107.32億
金融指數ETF-Direxion三倍做多羅素金融股 US FAS	156.36	+5.22%	+7.76	52.85萬	8,143.25萬	24.47億
Lamb Weston Holdings, Inc. US LW	53.19	+5.20%	+2.63	168.10萬	8,853.45萬	75.06億
Organon & Co US OGN	9.14	+5.18%	+0.4500	611.63萬	5,595.96萬	23.76億
安森美半導體 US ON	43.4	+5.16%	+2.13	966.18萬	4.19億	181.36億

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=2"},"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":1541.4664,"timestamp":1748375999999,"preClose":1511.7892,"halted":0,"volume":5582513539,"delay":0,"changeRate":0.019631,"floatShares":0,"shares":0,"eps":0,"marketStatus":"已收盤","change":29.677246,"latestTime":"05-27 16:00:00 EDT","open":1512.3392,"high":1542.1705,"low":1512.3392,"amount":589106920187.6859,"amplitude":0.019732,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"收盤","tradingStatus":0,"beginTime":1748390400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.532065,"peRate":25.978536,"turnoverRate":0.009784,"increases":909,"decrements":111,"flats":10,"marketCap":72800326613238,"floatMarketCap":68108308810690},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1542.1705,"amplitude":0.019732,"preClose":1511.7892,"low":1512.3392,"pbRate":"4.532065","latestPrice":1541.4664,"volume":5582513539,"delay":0,"open":1512.3392,"prevYearClose":1518.8905,"prevWeekClose":1511.7892,"prevMonthClose":1447.7827,"prevQuarterClose":1454.1694,"fiveDayClose":1547.3,"twentyDayClose":1439.0242,"sixtyDayClose":1540.1202,"secType":"PLATE","market":"US","turnoverRate":0.009784,"peRate":25.978536,"marketCap":72800326613238,"floatMarketCap":68108308810690,"timestamp":1748375999999,"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":913,"down":108,"flat":16},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:1,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"WBD","shortMargin":0.3,"floatShares":2241500571,"nameCN":"Warner Bros. Discovery","postHourTrading":{"tag":"盘后","latestPrice":9.55,"preClose":9.55,"latestTime":"17:05 EDT","volume":776251,"amount":7410596.60915,"timestamp":1748379907679},"volumeRatio":0.936,"changeRateMTD":0.101499,"dividePrice":0,"high":9.64,"changeRateQTD":-0.109972,"changeRateWTD":0.061111,"week52Low":6.64,"changeRateYTD":-0.0965,"changeRate5Min":0.002099,"askSize":500,"floatMarketCap":21406330453.050003,"latestPrice":9.55,"askPrice":9.55,"peRate":0,"eps":-4.398818,"divideRate":0,"bidPrice":9.53,"market":"US","volume":31684184,"preHourTrading":{"tag":"盘前","latestPrice":9.21,"preClose":9,"latestTime":"09:29 EDT","volume":168145,"amount":1543905.204115,"timestamp":1748352599999},"changeRate60Day":-0.166667,"changeRate5Day":0.055249,"roa":0.005016,"roe":-0.272814,"lyrEps":-4.616734,"shares":2474075003,"amplitude":0.054444,"preClose":9,"low":9.15,"lyrPeRate":0,"pbRate":0.698292,"impliedVol":0.5021,"week52High":12.7,"changeRate":0.061111,"longInitialMargin":0.25,"amount":301339712.63221,"committee":-0.996008,"changeRate20Day":0.097701,"overnightTrading":{"tag":"夜盘","latestPrice":9.149999618530273,"preClose":9,"latestTime":"20250527 04:00 EDT","volume":3207,"amount":29192,"timestamp":1748332802106},"bidSize":1,"change":0.55,"marketValue":23627416278.65,"shortable":3,"turnoverRate":0.014135,"hourTrading":{"tag":"盘后","latestPrice":9.55,"preClose":9.55,"latestTime":"17:05 EDT","volume":776251,"amount":7410596.60915,"timestamp":1748379907679},"open":9.219,"impliedVolPercentile":0.204},{"symbol":"CCL","shortMargin":0.3,"floatShares":1223081048,"nameCN":"嘉年華郵輪","postHourTrading":{"tag":"盘后","latestPrice":23.6008,"preClose":23.6,"latestTime":"17:04 EDT","volume":654960,"amount":15455907.20016,"timestamp":1748379894246},"volumeRatio":1.507433,"changeRateMTD":0.286805,"dividePrice":0.001,"high":23.67,"changeRateQTD":0.208397,"changeRateWTD":0.060674,"week52Low":13.78,"changeRateYTD":-0.05297,"changeRate5Min":-0.001903,"askSize":1,"floatMarketCap":28864712732.800003,"latestPrice":23.6,"askPrice":23.64,"peRate":15.502583,"eps":1.522327,"divideRate":0.000042,"bidPrice":23.55,"market":"US","volume":27557144,"preHourTrading":{"tag":"盘前","latestPrice":22.62,"preClose":22.25,"latestTime":"09:29 EDT","volume":132027,"amount":2971387.647543,"timestamp":1748352599924},"changeRate60Day":-0.01379,"changeRate5Day":0.008978,"roa":0.048132,"roe":0.258698,"lyrEps":1.503924,"shares":1312208761,"amplitude":0.048539,"preClose":22.25,"low":22.59,"lyrPeRate":15.692282,"pbRate":3.372699,"impliedVol":0.4735,"week52High":28.72,"changeRate":0.060674,"longInitialMargin":0.25,"amount":645976262.833755,"committee":0.996008,"changeRate20Day":0.251326,"overnightTrading":{"tag":"夜盘","latestPrice":22.700000762939453,"preClose":22.25,"latestTime":"20250527 04:00 EDT","volume":5254,"amount":118351,"timestamp":1748332802190},"bidSize":500,"change":1.35,"marketValue":30968126759.600002,"shortable":3,"turnoverRate":0.022531,"hourTrading":{"tag":"盘后","latestPrice":23.6008,"preClose":23.6,"latestTime":"17:04 EDT","volume":654960,"amount":15455907.20016,"timestamp":1748379894246},"open":22.59,"impliedVolPercentile":0.332},{"symbol":"ETSY","shortMargin":0.3,"floatShares":100000000,"nameCN":"Etsy, Inc.","postHourTrading":{"tag":"盘后","latestPrice":50.25,"preClose":50.48,"latestTime":"17:04 EDT","volume":1643184,"amount":82947846.1608,"timestamp":1748379879860},"volumeRatio":2.37884,"changeRateMTD":0.160994,"dividePrice":0,"high":50.56,"changeRateQTD":0.069945,"changeRateWTD":0.060504,"week52Low":40.05,"changeRateYTD":-0.045566,"changeRate5Min":0.001154,"askSize":1,"floatMarketCap":5048000000,"latestPrice":50.48,"askPrice":50.47,"peRate":32.681643,"eps":1.544598,"divideRate":0,"bidPrice":50.05,"market":"US","volume":8615693,"preHourTrading":{"tag":"盘前","latestPrice":48.31,"preClose":47.6,"latestTime":"09:25 EDT","volume":1718,"amount":82945.680814,"timestamp":1748352300093},"changeRate60Day":-0.01387,"changeRate5Day":0.073357,"roa":0.105958,"roe":-12.245013,"lyrEps":2.63851,"shares":104282256,"amplitude":0.055168,"preClose":47.6,"low":47.934,"lyrPeRate":19.13201,"pbRate":-5.7829,"impliedVol":0.4108,"week52High":66.93,"changeRate":0.060504,"longInitialMargin":0.25,"amount":431982427.998703,"committee":0.966667,"changeRate20Day":0.100262,"overnightTrading":{"tag":"夜盘","latestPrice":48.61000061035156,"preClose":47.599998474121094,"latestTime":"20250527 04:00 EDT","volume":285,"amount":13785,"timestamp":1748332802048},"bidSize":59,"change":2.880001,"marketValue":5264168282.88,"shortable":3,"turnoverRate":0.086157,"hourTrading":{"tag":"盘后","latestPrice":50.25,"preClose":50.48,"latestTime":"17:04 EDT","volume":1643184,"amount":82947846.1608,"timestamp":1748379879860},"open":48.2,"impliedVolPercentile":0.1},{"symbol":"STLA","shortMargin":0.3,"floatShares":1980040590,"nameCN":"Stellantis NV","postHourTrading":{"tag":"盘后","latestPrice":10.52,"preClose":10.48,"latestTime":"17:02 EDT","volume":51043,"amount":534771.743141,"timestamp":1748379746006},"volumeRatio":1.107106,"changeRateMTD":0.12931,"dividePrice":0.68,"high":10.57,"changeRateQTD":-0.06512,"changeRateWTD":0.059656,"week52Low":8.393,"changeRateYTD":-0.196935,"changeRate5Min":0.001433,"askSize":30,"floatMarketCap":20750825383.2,"latestPrice":10.48,"askPrice":10.54,"peRate":5.501431,"eps":1.904959,"divideRate":0.064885,"bidPrice":10.48,"market":"US","volume":12367827,"preHourTrading":{"tag":"盘前","latestPrice":10.58,"preClose":9.89,"latestTime":"09:29 EDT","volume":252543,"amount":2676424.449528,"timestamp":1748352591150},"changeRate60Day":-0.176101,"changeRate5Day":-0.017807,"roa":0.019207,"roe":0.06722,"lyrEps":1.920978,"shares":2880498134,"amplitude":0.016178,"preClose":9.89,"low":10.41,"lyrPeRate":5.455554,"pbRate":0.36953,"impliedVol":0.4384,"week52High":22.605,"changeRate":0.059656,"longInitialMargin":0.25,"amount":129547838.180846,"committee":-0.2,"changeRate20Day":0.119658,"overnightTrading":{"tag":"夜盘","latestPrice":10.5,"preClose":9.890000343322754,"latestTime":"20250527 04:00 EDT","volume":1778,"amount":18344,"timestamp":1748332802153},"bidSize":20,"change":0.589999,"marketValue":30187620444.32,"shortable":3,"turnoverRate":0.006246,"hourTrading":{"tag":"盘后","latestPrice":10.52,"preClose":10.48,"latestTime":"17:02 EDT","volume":51043,"amount":534771.743141,"timestamp":1748379746006},"open":10.57,"impliedVolPercentile":0.648},{"symbol":"KSS","shortMargin":0.3,"floatShares":110050214,"nameCN":"柯爾百貨","postHourTrading":{"tag":"盘后","latestPrice":7.98,"preClose":7.91,"latestTime":"16:56 EDT","volume":11054,"amount":87528.855038,"timestamp":1748379380843},"volumeRatio":0.878669,"changeRateMTD":0.180597,"dividePrice":1.625,"high":8.095,"changeRateQTD":-0.033007,"changeRateWTD":0.057487,"week52Low":6.04,"changeRateYTD":-0.43661,"changeRate5Min":-0.007528,"askSize":285,"floatMarketCap":870497192.74,"latestPrice":7.91,"askPrice":8.04,"peRate":8.071428,"eps":0.98,"divideRate":0.205436,"bidPrice":7.9,"market":"US","volume":7994176,"preHourTrading":{"tag":"盘前","latestPrice":7.66,"preClose":7.48,"latestTime":"09:28 EDT","volume":47851,"amount":366378.866371,"timestamp":1748352506726},"changeRate60Day":-0.306748,"changeRate5Day":-0.062796,"roa":0.02258,"earningTime":"盤前","roe":0.02833,"lyrEps":0.981981,"shares":111323544,"amplitude":0.06484,"preClose":7.48,"low":7.61,"lyrPeRate":8.055146,"pbRate":0.231607,"impliedVol":1.0822,"week52High":27.59,"changeRate":0.057487,"longInitialMargin":0.25,"earningDate":1748448000000,"amount":63195750.747803,"committee":-0.986063,"changeRate20Day":0.133238,"overnightTrading":{"tag":"夜盘","latestPrice":7.480000019073486,"preClose":7.480000019073486,"latestTime":"20250527 04:00 EDT","volume":230,"amount":1738,"timestamp":1748332802171},"bidSize":2,"change":0.43,"marketValue":880569233.04,"shortable":3,"turnoverRate":0.072641,"hourTrading":{"tag":"盘后","latestPrice":7.98,"preClose":7.91,"latestTime":"16:56 EDT","volume":11054,"amount":87528.855038,"timestamp":1748379380843},"open":7.67,"impliedVolPercentile":0.888},{"symbol":"XRAY","shortMargin":0.3,"floatShares":198393814,"nameCN":"登士柏國際","postHourTrading":{"tag":"盘后","latestPrice":16.35,"preClose":16.34,"latestTime":"16:47 EDT","volume":73487,"amount":1200778.167896,"timestamp":1748378831952},"volumeRatio":1.047162,"changeRateMTD":0.17554,"dividePrice":0.64,"high":16.37,"changeRateQTD":0.093708,"changeRateWTD":0.056238,"week52Low":12.16,"changeRateYTD":-0.139094,"changeRate5Min":-0.000306,"askSize":422,"floatMarketCap":3241754920.76,"latestPrice":16.34,"askPrice":16.55,"peRate":0,"eps":-4.520178,"divideRate":0.039168,"bidPrice":16.12,"market":"US","volume":2368514,"changeRate60Day":-0.012689,"changeRate5Day":-0.017438,"roa":0.023058,"roe":-0.344722,"lyrEps":-4.478346,"shares":199293385,"amplitude":0.042017,"preClose":15.47,"low":15.72,"lyrPeRate":0,"pbRate":1.620126,"impliedVol":0.2465,"week52High":28.25,"changeRate":0.056238,"longInitialMargin":0.25,"amount":38422133.783928,"committee":-0.545788,"changeRate20Day":0.178082,"overnightTrading":{"tag":"夜盘","latestPrice":15.470000267028809,"preClose":15.470000267028809,"latestTime":"20250527 04:00 EDT","volume":0,"amount":0,"timestamp":1748332800000},"bidSize":124,"change":0.87,"marketValue":3256453910.9,"shortable":3,"turnoverRate":0.011938,"hourTrading":{"tag":"盘后","latestPrice":16.35,"preClose":16.34,"latestTime":"16:47 EDT","volume":73487,"amount":1200778.167896,"timestamp":1748378831952},"open":15.78,"impliedVolPercentile":0.06},{"symbol":"LUV","shortMargin":0.3,"floatShares":509611152,"nameCN":"西南航空","postHourTrading":{"tag":"盘后","latestPrice":32.71,"preClose":32.66,"latestTime":"17:04 EDT","volume":508684,"amount":16613784.253616,"timestamp":1748379880851},"volumeRatio":1.271039,"changeRateMTD":0.168097,"dividePrice":0.72,"high":32.755,"changeRateQTD":-0.027397,"changeRateWTD":0.05525,"week52Low":23.58,"changeRateYTD":-0.028554,"changeRate5Min":-0.000153,"askSize":5,"floatMarketCap":16643900224.319998,"latestPrice":32.66,"askPrice":32.75,"peRate":36.916302,"eps":0.884704,"divideRate":0.022045,"bidPrice":32.68,"market":"US","volume":13842732,"preHourTrading":{"tag":"盘前","latestPrice":31.46,"preClose":30.95,"latestTime":"09:29 EDT","volume":16021,"amount":505880.21747,"timestamp":1748352577088},"changeRate60Day":0.051513,"changeRate5Day":0.002148,"roa":0.009334,"roe":0.055927,"lyrEps":0.777591,"shares":569865799,"amplitude":0.042488,"preClose":30.95,"low":31.44,"lyrPeRate":42.001515,"pbRate":1.98738,"impliedVol":0.3996,"week52High":36.12,"changeRate":0.05525,"longInitialMargin":0.25,"amount":450126574.661087,"committee":0.904762,"changeRate20Day":0.225516,"overnightTrading":{"tag":"夜盘","latestPrice":31.299999237060547,"preClose":30.950000762939453,"latestTime":"20250527 04:00 EDT","volume":249,"amount":7784,"timestamp":1748332802194},"bidSize":100,"change":1.709999,"marketValue":18611816995.339996,"shortable":3,"turnoverRate":0.027163,"hourTrading":{"tag":"盘后","latestPrice":32.71,"preClose":32.66,"latestTime":"17:04 EDT","volume":508684,"amount":16613784.253616,"timestamp":1748379880851},"open":31.47,"impliedVolPercentile":0.352},{"symbol":"ANF","shortMargin":0.3,"floatShares":46475100,"nameCN":"愛芬奇","postHourTrading":{"tag":"盘后","latestPrice":77.59,"preClose":77.15,"latestTime":"17:04 EDT","volume":64533,"amount":4979987.345592,"timestamp":1748379882863},"volumeRatio":2.014725,"changeRateMTD":0.111351,"dividePrice":0.001,"high":77.17,"changeRateQTD":0.010213,"changeRateWTD":0.054394,"week52Low":65.4,"changeRateYTD":-0.483843,"changeRate5Min":0.005343,"askSize":50,"floatMarketCap":3585553965,"latestPrice":77.15,"askPrice":77.45,"peRate":7.217026,"eps":10.69,"divideRate":0.000013,"bidPrice":77.31,"market":"US","volume":4356717,"preHourTrading":{"tag":"盘前","latestPrice":74.6,"preClose":73.17,"latestTime":"09:27 EDT","volume":4647,"amount":347197.8168,"timestamp":1748352474225},"changeRate60Day":-0.250898,"changeRate5Day":-0.011658,"roa":0.149373,"earningTime":"盤前","roe":0.478085,"lyrEps":11.137571,"shares":47638631,"amplitude":0.046057,"preClose":73.17,"low":73.8,"lyrPeRate":6.927004,"pbRate":2.751755,"impliedVol":0.7938,"week52High":196.99,"changeRate":0.054394,"longInitialMargin":0.25,"earningDate":1748361600000,"amount":331744694.273254,"committee":0.6,"changeRate20Day":0.091694,"overnightTrading":{"tag":"夜盘","latestPrice":74,"preClose":73.16999816894531,"latestTime":"20250527 04:00 EDT","volume":2283,"amount":169076,"timestamp":1748332802115},"bidSize":200,"change":3.980003,"marketValue":3675320381.65,"shortable":3,"turnoverRate":0.093743,"hourTrading":{"tag":"盘后","latestPrice":77.59,"preClose":77.15,"latestTime":"17:04 EDT","volume":64533,"amount":4979987.345592,"timestamp":1748379882863},"open":74.5,"impliedVolPercentile":0.84},{"symbol":"VRT","shortMargin":0.3,"floatShares":374579780,"nameCN":"Vertiv Holdings LLC","postHourTrading":{"tag":"盘后","latestPrice":109.88,"preClose":109.79,"latestTime":"17:01 EDT","volume":167769,"amount":18419355.15462,"timestamp":1748379700142},"volumeRatio":1.482459,"changeRateMTD":0.285898,"dividePrice":0.125,"high":110.18,"changeRateQTD":0.520637,"changeRateWTD":0.054254,"week52Low":53.6,"changeRateYTD":-0.033624,"changeRate5Min":0.002832,"askSize":6,"floatMarketCap":41125114046.200005,"latestPrice":109.79,"askPrice":109.93,"peRate":64.145185,"eps":1.711586,"divideRate":0.001139,"bidPrice":109.67,"market":"US","volume":6447537,"preHourTrading":{"tag":"盘前","latestPrice":107.24,"preClose":104.14,"latestTime":"09:28 EDT","volume":45484,"amount":4905129.19264,"timestamp":1748352525419},"changeRate60Day":0.15362,"changeRate5Day":0.031861,"roa":0.108024,"roe":0.328193,"lyrEps":1.317149,"shares":381105178,"amplitude":0.037258,"preClose":104.14,"low":106.3,"lyrPeRate":83.354275,"pbRate":15.692146,"impliedVol":0.5844,"week52High":155.84,"changeRate":0.054254,"longInitialMargin":0.25,"amount":703299167.825523,"committee":-0.714286,"changeRate20Day":0.274405,"overnightTrading":{"tag":"夜盘","latestPrice":107.19999694824219,"preClose":104.13999938964844,"latestTime":"20250527 04:00 EDT","volume":7077,"amount":754235,"timestamp":1748332802194},"bidSize":1,"change":5.650002,"marketValue":41841537492.62,"shortable":3,"turnoverRate":0.017213,"hourTrading":{"tag":"盘后","latestPrice":109.88,"preClose":109.79,"latestTime":"17:01 EDT","volume":167769,"amount":18419355.15462,"timestamp":1748379700142},"open":107.52,"impliedVolPercentile":0.36},{"symbol":"CLSK","shortMargin":0.3,"floatShares":274555333,"nameCN":"CleanSpark, Inc.","postHourTrading":{"tag":"盘后","latestPrice":9.83,"preClose":9.86,"latestTime":"17:04 EDT","volume":150460,"amount":1482850.70608,"timestamp":1748379891650},"volumeRatio":0.797641,"changeRateMTD":0.206854,"dividePrice":0,"high":10.09,"changeRateQTD":0.467262,"changeRateWTD":0.053419,"week52Low":6.452,"changeRateYTD":0.070575,"changeRate5Min":-0.000507,"askSize":20,"floatMarketCap":2707115583.38,"latestPrice":9.86,"askPrice":9.86,"peRate":0,"eps":-0.748756,"divideRate":0,"bidPrice":9.83,"market":"US","volume":27476935,"preHourTrading":{"tag":"盘前","latestPrice":9.54,"preClose":9.36,"latestTime":"09:29 EDT","volume":417890,"amount":4006548.37363,"timestamp":1748352599179},"changeRate60Day":0.234043,"changeRate5Day":0.002033,"roa":-0.00067,"roe":-0.113569,"lyrEps":-0.687994,"shares":280943856,"amplitude":0.067308,"preClose":9.36,"low":9.46,"lyrPeRate":0,"pbRate":1.465286,"impliedVol":0.9599,"week52High":20.64,"changeRate":0.053419,"longInitialMargin":0.25,"amount":268830910.2107,"committee":0.875,"changeRate20Day":0.150525,"overnightTrading":{"tag":"夜盘","latestPrice":9.600000381469727,"preClose":9.359999656677246,"latestTime":"20250527 04:00 EDT","volume":96267,"amount":922010,"timestamp":1748332802196},"bidSize":300,"change":0.5,"marketValue":2770106420.16,"shortable":3,"turnoverRate":0.100078,"hourTrading":{"tag":"盘后","latestPrice":9.83,"preClose":9.86,"latestTime":"17:04 EDT","volume":150460,"amount":1482850.70608,"timestamp":1748379891650},"open":9.55,"impliedVolPercentile":0.08},{"symbol":"ARM","shortMargin":0.3,"floatShares":132216219,"nameCN":"ARM Holdings","postHourTrading":{"tag":"盘后","latestPrice":134.25,"preClose":133.96,"latestTime":"17:05 EDT","volume":192985,"amount":25854895.196,"timestamp":1748379904972},"volumeRatio":1.571133,"changeRateMTD":0.174573,"dividePrice":0,"high":135.99,"changeRateQTD":0.254425,"changeRateWTD":0.05331,"week52Low":80,"changeRateYTD":0.085927,"changeRate5Min":0.001645,"askSize":10,"floatMarketCap":17711684697.24,"latestPrice":133.96,"askPrice":134.3,"peRate":178.613333,"eps":0.75,"divideRate":0,"bidPrice":134.15,"market":"US","volume":5481818,"preHourTrading":{"tag":"盘前","latestPrice":129.97,"preClose":127.18,"latestTime":"09:29 EDT","volume":37185,"amount":4869944.6805,"timestamp":1748352556106},"changeRate60Day":0.017237,"changeRate5Day":0.014464,"roa":0.061613,"roe":0.130542,"lyrEps":0.754285,"shares":1057000000,"amplitude":0.049222,"preClose":127.18,"low":129.73,"lyrPeRate":177.598653,"pbRate":20.704156,"impliedVol":0.5708,"week52High":188.75,"changeRate":0.05331,"longInitialMargin":0.25,"amount":734452362.94696,"committee":0.672131,"changeRate20Day":0.195218,"overnightTrading":{"tag":"夜盘","latestPrice":130.9600067138672,"preClose":127.18000030517578,"latestTime":"20250527 04:00 EDT","volume":10458,"amount":1360055,"timestamp":1748332802193},"bidSize":51,"change":6.780006,"marketValue":141595720000,"shortable":3,"turnoverRate":0.041461,"hourTrading":{"tag":"盘后","latestPrice":134.25,"preClose":133.96,"latestTime":"17:05 EDT","volume":192985,"amount":25854895.196,"timestamp":1748379904972},"open":130.05,"impliedVolPercentile":0.212},{"symbol":"UPST","shortMargin":0.3,"floatShares":83170145,"nameCN":"Upstart Holdings, Inc.","postHourTrading":{"tag":"盘后","latestPrice":47.6301,"preClose":47.66,"latestTime":"17:04 EDT","volume":26123,"amount":1244831.534346,"timestamp":1748379862377},"volumeRatio":1.033852,"changeRateMTD":-0.002929,"dividePrice":0,"high":47.73,"changeRateQTD":0.035412,"changeRateWTD":0.053027,"week52Low":20.6,"changeRateYTD":-0.225922,"changeRate5Min":0.002313,"askSize":20,"floatMarketCap":3963889110.7,"latestPrice":47.66,"askPrice":47.82,"peRate":0,"eps":-0.736717,"divideRate":0,"bidPrice":47.41,"market":"US","volume":4737943,"preHourTrading":{"tag":"盘前","latestPrice":46.53,"preClose":45.26,"latestTime":"09:29 EDT","volume":44248,"amount":2057709.21324,"timestamp":1748352599999},"changeRate60Day":-0.285136,"changeRate5Day":0.004003,"roa":-0.021645,"roe":-0.103036,"lyrEps":-1.437461,"shares":95144858,"amplitude":0.048665,"preClose":45.26,"low":45.5274,"lyrPeRate":0,"pbRate":6.701629,"impliedVol":0.7854,"week52High":96.4294,"changeRate":0.053027,"longInitialMargin":0.25,"amount":222527072.841602,"committee":0.875,"changeRate20Day":-0.009148,"overnightTrading":{"tag":"夜盘","latestPrice":46.70000076293945,"preClose":45.2599983215332,"latestTime":"20250527 04:00 EDT","volume":18659,"amount":866526,"timestamp":1748332802195},"bidSize":300,"change":2.400002,"marketValue":4534603932.28,"shortable":3,"turnoverRate":0.056967,"hourTrading":{"tag":"盘后","latestPrice":47.6301,"preClose":47.66,"latestTime":"17:04 EDT","volume":26123,"amount":1244831.534346,"timestamp":1748379862377},"open":46.5,"impliedVolPercentile":0.136},{"symbol":"EL","shortMargin":0.3,"floatShares":233040281,"nameCN":"雅詩蘭黛","postHourTrading":{"tag":"盘后","latestPrice":66.9899,"preClose":67.06,"latestTime":"17:01 EDT","volume":80600,"amount":5404927.19,"timestamp":1748379686795},"volumeRatio":1.019398,"changeRateMTD":0.118412,"dividePrice":2.02,"high":67.09,"changeRateQTD":0.016061,"changeRateWTD":0.052913,"week52Low":48.3701,"changeRateYTD":-0.105628,"changeRate5Min":0.001045,"askSize":76,"floatMarketCap":15627681243.86,"latestPrice":67.06,"askPrice":67.06,"peRate":0,"eps":-2.420621,"divideRate":0.030122,"bidPrice":66.83,"market":"US","volume":3751439,"preHourTrading":{"tag":"盘前","latestPrice":65.25,"preClose":63.69,"latestTime":"09:29 EDT","volume":7797,"amount":506217.65199,"timestamp":1748352599366},"changeRate60Day":-0.067445,"changeRate5Day":0.026167,"roa":0.038774,"roe":-0.159758,"lyrEps":1.08635,"shares":359751980,"amplitude":0.040077,"preClose":63.69,"low":64.5375,"lyrPeRate":61.729645,"pbRate":5.552352,"impliedVol":0.4407,"week52High":127.27,"changeRate":0.052913,"longInitialMargin":0.25,"amount":249326328.125885,"committee":-0.767442,"changeRate20Day":0.13392,"overnightTrading":{"tag":"夜盘","latestPrice":65,"preClose":63.689998626708984,"latestTime":"20250527 04:00 EDT","volume":1750,"amount":114291,"timestamp":1748332802183},"bidSize":10,"change":3.369999,"marketValue":24124967778.8,"shortable":3,"turnoverRate":0.016098,"hourTrading":{"tag":"盘后","latestPrice":66.9899,"preClose":67.06,"latestTime":"17:01 EDT","volume":80600,"amount":5404927.19,"timestamp":1748379686795},"open":65.13,"impliedVolPercentile":0.34},{"symbol":"AI","shortMargin":0.3,"floatShares":119685833,"nameCN":"C3.ai, Inc.","postHourTrading":{"tag":"盘后","latestPrice":23.95,"preClose":23.92,"latestTime":"17:04 EDT","volume":61273,"amount":1466875.62,"timestamp":1748379898756},"volumeRatio":1.633466,"changeRateMTD":0.086779,"dividePrice":0.001,"high":24.431,"changeRateQTD":0.136342,"changeRateWTD":0.052817,"week52Low":17.03,"changeRateYTD":-0.305257,"changeRate5Min":-0.000418,"askSize":4,"floatMarketCap":2862885125.36,"latestPrice":23.92,"askPrice":24.03,"peRate":0,"eps":-2.228993,"divideRate":0.000042,"bidPrice":23.77,"market":"US","volume":7278053,"preHourTrading":{"tag":"盘前","latestPrice":23.46,"preClose":22.72,"latestTime":"09:29 EDT","volume":61094,"amount":1427404.920238,"timestamp":1748352599105},"changeRate60Day":0.020043,"changeRate5Day":0.031924,"roa":-0.187438,"earningTime":"盤後","roe":-0.320704,"lyrEps":-2.343258,"shares":132738722,"amplitude":0.05154,"preClose":22.72,"low":23.26,"lyrPeRate":0,"pbRate":3.691229,"impliedVol":0.879,"week52High":45.08,"changeRate":0.052817,"longInitialMargin":0.25,"earningDate":1748361600000,"amount":175290234.027611,"committee":0.428571,"changeRate20Day":0.059345,"overnightTrading":{"tag":"夜盘","latestPrice":23.40999984741211,"preClose":22.719999313354492,"latestTime":"20250527 04:00 EDT","volume":16717,"amount":388623,"timestamp":1748332802193},"bidSize":10,"change":1.200001,"marketValue":3175110230.24,"shortable":3,"turnoverRate":0.06081,"hourTrading":{"tag":"盘后","latestPrice":23.95,"preClose":23.92,"latestTime":"17:04 EDT","volume":61273,"amount":1466875.62,"timestamp":1748379898756},"open":23.47,"impliedVolPercentile":0.876},{"symbol":"TPR","shortMargin":0.3,"floatShares":206669370,"nameCN":"Tapestry Inc.","postHourTrading":{"tag":"盘后","latestPrice":80.9,"preClose":80.9,"latestTime":"16:26 EDT","volume":205067,"amount":16589920.3,"timestamp":1748377579850},"volumeRatio":1.772515,"changeRateMTD":0.145081,"dividePrice":1.4,"high":81.3,"changeRateQTD":0.148985,"changeRateWTD":0.052426,"week52Low":35.23,"changeRateYTD":0.238328,"changeRate5Min":0.002851,"askSize":273,"floatMarketCap":16719552033.000002,"latestPrice":80.9,"askPrice":80.9,"peRate":21.345849,"eps":3.789964,"divideRate":0.017305,"bidPrice":80.18,"market":"US","volume":5461805,"preHourTrading":{"tag":"盘前","latestPrice":79.4,"preClose":76.87,"latestTime":"09:29 EDT","volume":1044,"amount":82316.19492,"timestamp":1748352599106},"changeRate60Day":-0.052915,"changeRate5Day":-0.017846,"roa":0.081665,"roe":0.402726,"lyrEps":3.560209,"shares":207690147,"amplitude":0.039287,"preClose":76.87,"low":78.28,"lyrPeRate":22.723385,"pbRate":11.247913,"impliedVol":0.3708,"week52High":90.85,"changeRate":0.052426,"longInitialMargin":0.25,"amount":440409449.232254,"committee":-0.93617,"changeRate20Day":0.168062,"overnightTrading":{"tag":"夜盘","latestPrice":77.25,"preClose":76.87000274658203,"latestTime":"20250527 04:00 EDT","volume":9,"amount":670,"timestamp":1748332802072},"bidSize":9,"change":4.029999,"marketValue":16802132892.300001,"shortable":3,"turnoverRate":0.026428,"hourTrading":{"tag":"盘后","latestPrice":80.9,"preClose":80.9,"latestTime":"16:26 EDT","volume":205067,"amount":16589920.3,"timestamp":1748377579850},"open":78.665,"impliedVolPercentile":0.456},{"symbol":"HST","shortMargin":0.3,"floatShares":647706935,"nameCN":"美國豪斯特酒店","postHourTrading":{"tag":"盘后","latestPrice":15.47,"preClose":15.47,"latestTime":"16:35 EDT","volume":379880,"amount":5876738.66156,"timestamp":1748378102729},"volumeRatio":1.58289,"changeRateMTD":0.095609,"dividePrice":0.8,"high":15.495,"changeRateQTD":0.08867,"changeRateWTD":0.052381,"week52Low":12.22,"changeRateYTD":-0.117009,"changeRate5Min":0.000323,"askSize":59,"floatMarketCap":10020026284.45,"latestPrice":15.47,"askPrice":15.65,"peRate":16.134617,"eps":0.958808,"divideRate":0.051713,"bidPrice":15.35,"market":"US","volume":12189775,"preHourTrading":{"tag":"盘前","latestPrice":14.78,"preClose":14.7,"latestTime":"09:27 EDT","volume":1147,"amount":17104.752774,"timestamp":1748352460102},"changeRate60Day":-0.040918,"changeRate5Day":0.003243,"roa":0.039107,"roe":0.099956,"lyrEps":0.992736,"shares":693714423,"amplitude":0.043878,"preClose":14.7,"low":14.85,"lyrPeRate":15.583196,"pbRate":1.613799,"impliedVol":0.3048,"week52High":19.365,"changeRate":0.052381,"longInitialMargin":0.25,"amount":187195275.057912,"committee":0.435407,"changeRate20Day":0.106581,"overnightTrading":{"tag":"夜盘","latestPrice":14.699999809265137,"preClose":14.699999809265137,"latestTime":"20250527 04:00 EDT","volume":0,"amount":0,"timestamp":1748332800000},"bidSize":150,"change":0.77,"marketValue":10731762123.810001,"shortable":3,"turnoverRate":0.01882,"hourTrading":{"tag":"盘后","latestPrice":15.47,"preClose":15.47,"latestTime":"16:35 EDT","volume":379880,"amount":5876738.66156,"timestamp":1748378102729},"open":14.85,"impliedVolPercentile":0.588},{"symbol":"FAS","shortMargin":0.3,"floatShares":15649289,"nameCN":"金融指數ETF-Direxion三倍做多羅素金融股","postHourTrading":{"tag":"盘后","latestPrice":156.75,"preClose":156.36,"latestTime":"16:55 EDT","volume":1314,"amount":205831.41174,"timestamp":1748379306533},"volumeRatio":0.873754,"changeRateMTD":0.126675,"dividePrice":1.23,"high":156.5899,"changeRateQTD":-0.011193,"changeRateWTD":0.052221,"week52Low":92.66,"changeRateYTD":0.035634,"changeRate5Min":0.001153,"askSize":516,"floatMarketCap":2446922828.04,"latestPrice":156.36,"askPrice":156.75,"peRate":1201.235399,"eps":0.130166,"divideRate":0.007866,"bidPrice":156,"market":"US","volume":528530,"preHourTrading":{"tag":"盘前","latestPrice":152,"preClose":148.6,"latestTime":"09:29 EDT","volume":3618,"amount":557492.80806,"timestamp":1748352598235},"changeRate60Day":-0.152842,"changeRate5Day":-0.043962,"roa":0,"roe":0,"lyrEps":0.130166,"shares":15649289,"amplitude":0.041184,"preClose":148.6,"low":150.47,"lyrPeRate":1201.235346,"pbRate":0,"impliedVol":0.5573,"week52High":189.23,"changeRate":0.052221,"longInitialMargin":0.25,"amount":81432500.052643,"committee":0.319261,"changeRate20Day":0.161751,"overnightTrading":{"tag":"夜盘","latestPrice":155,"preClose":148.60000610351562,"latestTime":"20250527 04:00 EDT","volume":818,"amount":125430,"timestamp":1748332802195},"bidSize":1000,"change":7.759995,"marketValue":2446922828.04,"shortable":3,"turnoverRate":0.033773,"hourTrading":{"tag":"盘后","latestPrice":156.75,"preClose":156.36,"latestTime":"16:55 EDT","volume":1314,"amount":205831.41174,"timestamp":1748379306533},"open":152.24,"impliedVolPercentile":0.444},{"symbol":"LW","shortMargin":0.3,"floatShares":131977955,"nameCN":"Lamb Weston Holdings, Inc.","postHourTrading":{"tag":"盘后","latestPrice":53.19,"preClose":53.19,"latestTime":"16:20 EDT","volume":38156,"amount":2029517.64,"timestamp":1748377200691},"volumeRatio":0.970265,"changeRateMTD":0.007196,"dividePrice":1.45,"high":53.25,"changeRateQTD":-0.002064,"changeRateWTD":0.052017,"week52Low":47.9,"changeRateYTD":-0.2041,"changeRate5Min":0.003396,"askSize":17,"floatMarketCap":7019907426.45,"latestPrice":53.19,"askPrice":53.2,"peRate":20.849126,"eps":2.551186,"divideRate":0.027261,"bidPrice":52.16,"market":"US","volume":1680973,"preHourTrading":{"tag":"盘前","latestPrice":51.57,"preClose":50.56,"latestTime":"09:29 EDT","volume":613,"amount":31658.539476,"timestamp":1748352599999},"changeRate60Day":0.025448,"changeRate5Day":-0.006723,"roa":0.073661,"roe":0.216404,"lyrEps":5.006901,"shares":141115615,"amplitude":0.043513,"preClose":50.56,"low":51.05,"lyrPeRate":10.623338,"pbRate":4.594723,"impliedVol":0.3988,"week52High":89.51,"changeRate":0.052017,"longInitialMargin":0.25,"amount":88534459.418091,"committee":0,"changeRate20Day":0.027826,"overnightTrading":{"tag":"夜盘","latestPrice":50.560001373291016,"preClose":50.560001373291016,"latestTime":"20250527 04:00 EDT","volume":0,"amount":0,"timestamp":1748332800000},"bidSize":17,"change":2.629997,"marketValue":7505939561.849999,"shortable":3,"turnoverRate":0.012737,"hourTrading":{"tag":"盘后","latestPrice":53.19,"preClose":53.19,"latestTime":"16:20 EDT","volume":38156,"amount":2029517.64,"timestamp":1748377200691},"open":51.74,"impliedVolPercentile":0.532},{"symbol":"OGN","shortMargin":0.3,"floatShares":258733749,"nameCN":"Organon & Co","postHourTrading":{"tag":"盘后","latestPrice":9.12,"preClose":9.14,"latestTime":"16:51 EDT","volume":95133,"amount":869524.086837,"timestamp":1748379115017},"volumeRatio":1.167444,"changeRateMTD":-0.293117,"dividePrice":1.12,"high":9.35,"changeRateQTD":-0.386165,"changeRateWTD":0.051784,"week52Low":8.01,"changeRateYTD":-0.387399,"changeRate5Min":-0.002728,"askSize":100,"floatMarketCap":2364826465.86,"latestPrice":9.14,"askPrice":9.27,"peRate":3.176472,"eps":2.877406,"divideRate":0.122538,"bidPrice":8.98,"market":"US","volume":6116336,"preHourTrading":{"tag":"盘前","latestPrice":8.82,"preClose":8.69,"latestTime":"09:21 EDT","volume":20280,"amount":178341.14376,"timestamp":1748352072260},"changeRate60Day":-0.386989,"changeRate5Day":0.015556,"roa":0.069818,"roe":2.542372,"lyrEps":3.361266,"shares":259956063,"amplitude":0.067894,"preClose":8.69,"low":8.76,"lyrPeRate":2.719214,"pbRate":4.383761,"impliedVol":0.669,"week52High":23.1,"changeRate":0.051784,"longInitialMargin":0.25,"amount":55959560.687073,"committee":0.846154,"changeRate20Day":-0.281447,"overnightTrading":{"tag":"夜盘","latestPrice":8.760000228881836,"preClose":8.6899995803833,"latestTime":"20250527 04:00 EDT","volume":116,"amount":1007,"timestamp":1748332802114},"bidSize":1200,"change":0.450001,"marketValue":2375998415.82,"shortable":3,"turnoverRate":0.023639,"hourTrading":{"tag":"盘后","latestPrice":9.12,"preClose":9.14,"latestTime":"16:51 EDT","volume":95133,"amount":869524.086837,"timestamp":1748379115017},"open":8.88,"impliedVolPercentile":0.868},{"symbol":"ON","shortMargin":0.3,"floatShares":415965371,"nameCN":"安森美半導體","postHourTrading":{"tag":"盘后","latestPrice":43.39,"preClose":43.4,"latestTime":"17:05 EDT","volume":437034,"amount":18967256.370504,"timestamp":1748379904969},"volumeRatio":1.14339,"changeRateMTD":0.093199,"dividePrice":0,"high":43.87,"changeRateQTD":0.066601,"changeRateWTD":0.051611,"week52Low":31.04,"changeRateYTD":-0.311657,"changeRate5Min":0.003468,"askSize":484,"floatMarketCap":18052897101.399998,"latestPrice":43.4,"askPrice":43.4,"peRate":29.441493,"eps":1.47411,"divideRate":0,"bidPrice":43,"market":"US","volume":9661776,"preHourTrading":{"tag":"盘前","latestPrice":42.46,"preClose":41.27,"latestTime":"09:28 EDT","volume":24158,"amount":1000566.719012,"timestamp":1748352488266},"changeRate60Day":-0.077577,"changeRate5Day":-0.010036,"roa":0.063026,"roe":0.078522,"lyrEps":3.679925,"shares":417885346,"amplitude":0.051006,"preClose":41.27,"low":41.765,"lyrPeRate":11.793719,"pbRate":2.258587,"impliedVol":0.5803,"week52High":80.08,"changeRate":0.051611,"longInitialMargin":0.25,"amount":418540577.73761,"committee":-0.90927,"changeRate20Day":0.083916,"overnightTrading":{"tag":"夜盘","latestPrice":42.540000915527344,"preClose":41.27000045776367,"latestTime":"20250527 04:00 EDT","volume":2153,"amount":90292,"timestamp":1748332802191},"bidSize":23,"change":2.130001,"marketValue":18136224016.399998,"shortable":3,"turnoverRate":0.023227,"hourTrading":{"tag":"盘后","latestPrice":43.39,"preClose":43.4,"latestTime":"17:05 EDT","volume":437034,"amount":18967256.370504,"timestamp":1748379904969},"open":42.36,"impliedVolPercentile":0.652}]}}}