美股詳情

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

ETF&股票定投概念

1,822.93

-28.0996-1.52%

漲家數：290

跌家數：727

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：26.37億

成交額：3,324.46億

市值：85.43萬億

流通市值：79.82萬億

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

科力斯 US QLYS	132.02	+2.20%	+2.84	10.06萬	1,323.84萬	47.34億
博通 US AVGO	314.7	+2.16%	+6.65	1,644.92萬	52.33億	1.49萬億
PTC Inc. US PTC	154.575	+2.14%	+3.24	59.22萬	9,109.77萬	184.64億
西維斯健康 US CVS	76.81	+2.09%	+1.57	220.17萬	1.69億	975.05億
CMS能源 US CMS	73.08	+2.07%	+1.48	164.24萬	1.20億	222.40億
威瑞信 US VRSN	245.91	+2.05%	+4.94	27.77萬	6,812.47萬	227.96億
美國前進保險公司 US PGR	209.69	+2.02%	+4.15	82.96萬	1.74億	1,229.20億
芝加哥商品交易所 US CME	300.56	+2.02%	+5.94	57.03萬	1.71億	1,083.82億
美敦力 US MDT	103.8889	+2.01%	+2.05	208.08萬	2.16億	1,331.87億
Symbotic Inc. US SYM	54.53	+1.96%	+1.05	263.60萬	1.42億	327.06億
Peabody US BTU	35.69	+1.94%	+0.6800	75.97萬	2,699.92萬	43.40億
Healthpeak Properties, Inc US DOC	17.105	+1.94%	+0.3250	185.20萬	3,148.82萬	118.87億
強生 US JNJ	238.99	+1.93%	+4.52	251.99萬	6.00億	5,757.97億
好市多 US COST	997.05	+1.91%	+18.70	104.04萬	10.34億	4,425.60億
因塞特醫療 US INCY	104.55	+1.90%	+1.95	51.04萬	5,364.18萬	205.26億
奎斯特診療 US DGX	192.76	+1.87%	+3.53	18.82萬	3,613.07萬	214.43億
美國水務 US AWK	126.52	+1.79%	+2.22	35.18萬	4,441.11萬	246.87億
華住 US HTHT	48.895	+1.78%	+0.8550	33.63萬	1,642.19萬	150.43億
鮑爾包裝 US BALL	65.93	+1.73%	+1.12	84.31萬	5,548.45萬	176.68億
江森自控 US JCI	131.68	+1.69%	+2.19	159.20萬	2.09億	804.74億

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=3"},"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":1822.8926,"timestamp":1770306918435,"preClose":1850.9922,"halted":0,"volume":2636003607,"delay":0,"changeRate":-0.015181,"floatShares":0,"shares":0,"eps":0,"marketStatus":"交易中","change":-28.099609,"latestTime":"02-05 10:55:18 EST","open":1850.9993,"high":1850.9993,"low":1820.3751,"amount":332445951633.3427,"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":0.004548,"increases":290,"decrements":727,"flats":5,"marketCap":85431007529108.5,"floatMarketCap":79815120356628.5},"@#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":1822.9264,"volume":2636649889,"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":0.004549,"peRate":28.479876,"marketCap":85426001358508.5,"floatMarketCap":79810479990828.5,"timestamp":1770306921181,"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":290,"down":727,"flat":15},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:2,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"QLYS","nameCN":"科力斯","changeRate":0.021985,"change":2.84,"latestPrice":132.02,"close":132.02,"volume":100565,"market":"US","high":133.08,"low":130.585,"preClose":129.18,"open":130.75,"turnoverRate":0.002805,"peRate":25.591525,"amplitude":0.019314,"marketValue":4734013822.16,"askSize":30,"bidSize":2,"askPrice":132.17,"bidPrice":131.87,"week52High":155.47,"week52Low":112.61,"changeRate5Day":-0.000757,"changeRate20Day":0.001213,"changeRate60Day":-0.11828,"changeRateWTD":0.00091,"changeRateMTD":0.00091,"changeRateQTD":-0.006622,"changeRateYTD":-0.006622,"amount":13238448.660126,"eps":5.158739,"lyrEps":4.65,"lyrPeRate":28.391398,"pbRate":8.942174,"volumeRatio":0.712812,"committee":-0.875,"roa":0.136917,"roe":0.386384,"changeRate5Min":-0.001664,"earningDate":1770220800000,"earningTime":"盤後","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4733322169.38,"shortable":3,"shares":35858308,"floatShares":35853069,"preHourTrading":{"tag":"盘前","latestPrice":131.48,"preClose":129.18,"latestTime":"09:28 EST","volume":394,"amount":51559.17884,"timestamp":1770301680168,"change":2.299999999999983,"changeRate":0.017804613717293565},"postHourTrading":{"tag":"盘后","latestPrice":129.18,"preClose":129.18,"latestTime":"17:40 EST","volume":14473,"amount":1869611.615,"timestamp":1770244837027,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":129.17999267578125,"preClose":129.17999267578125,"latestTime":"20260205 04:00 EST","volume":2,"amount":258,"timestamp":1770282001765,"change":0,"changeRate":0},"impliedVol":0.508,"impliedVolPercentile":0.9323},{"symbol":"AVGO","nameCN":"博通","changeRate":0.021587,"change":6.65,"latestPrice":314.7,"close":314.7,"volume":16449196,"market":"US","high":326.53,"low":309,"preClose":308.05,"open":314.33,"turnoverRate":0.003543,"peRate":65.974843,"amplitude":0.056906,"marketValue":1492078864545.3,"askSize":132,"bidSize":80,"askPrice":314.82,"bidPrice":314.6,"week52High":414.61,"week52Low":138.1,"changeRate5Day":-0.048469,"changeRate20Day":-0.083843,"changeRate60Day":-0.09939,"changeRateWTD":-0.050106,"changeRateMTD":-0.050106,"changeRateQTD":-0.090725,"changeRateYTD":-0.090725,"amount":5233323654.753052,"eps":4.77,"lyrEps":4.77,"lyrPeRate":65.974843,"pbRate":18.35456,"volumeRatio":2.549674,"committee":-0.130435,"roa":0.097876,"roe":0.310478,"changeRate5Min":-0.001158,"earningDate":1772553600000,"earningTime":"盤後","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.42,"divideRate":0.00769,"floatMarketCap":1461169967092.5,"shortable":3,"shares":4741273799,"floatShares":4643056775,"preHourTrading":{"tag":"盘前","latestPrice":314.37,"preClose":308.05,"latestTime":"09:29 EST","volume":1130970,"amount":353162007.759,"timestamp":1770301799999,"change":6.319999999999993,"changeRate":0.02051614997565328},"postHourTrading":{"tag":"盘后","latestPrice":327.2,"preClose":308.05,"latestTime":"19:59 EST","volume":5724205,"amount":1828979190.105361,"timestamp":1770253198842,"change":19.149999999999977,"changeRate":0.06216523291673422},"overnightTrading":{"tag":"夜盘","latestPrice":325.1000061035156,"preClose":308.04998779296875,"latestTime":"20260205 04:00 EST","volume":135233,"amount":43808175,"timestamp":1770282001995,"change":17.050018310546875,"changeRate":0.05534821940004648},"impliedVol":0.6468,"impliedVolPercentile":0.9602},{"symbol":"PTC","nameCN":"PTC Inc.","changeRate":0.021376,"change":3.235,"latestPrice":154.575,"close":154.575,"volume":592170,"market":"US","high":156.15,"low":150.65,"preClose":151.34,"open":153.1,"turnoverRate":0.004963,"peRate":25.42352,"amplitude":0.036342,"marketValue":18463714944.075,"askSize":6,"bidSize":30,"askPrice":154.7,"bidPrice":154.15,"week52High":219.69,"week52Low":133.38,"changeRate5Day":0.007134,"changeRate20Day":-0.114539,"changeRate60Day":-0.122282,"changeRateWTD":-0.00996,"changeRateMTD":-0.00996,"changeRateQTD":-0.112709,"changeRateYTD":-0.112709,"amount":91097650.579376,"eps":6.08,"lyrEps":6.08,"lyrPeRate":25.42352,"pbRate":4.825565,"volumeRatio":1.659706,"committee":0.666667,"roa":0.096924,"roe":0.208503,"changeRate5Min":0.005856,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":18443324492.1,"shortable":3,"shares":119448261,"floatShares":119316348,"preHourTrading":{"tag":"盘前","latestPrice":152.23,"preClose":151.34,"latestTime":"09:28 EST","volume":770,"amount":117770.5452,"timestamp":1770301682397,"change":0.8899999999999864,"changeRate":0.005880798202722257},"postHourTrading":{"tag":"盘后","latestPrice":149.89,"preClose":151.34,"latestTime":"19:53 EST","volume":45477,"amount":6884108.1243,"timestamp":1770252788850,"change":-1.450000000000017,"changeRate":-0.00958107572353652},"overnightTrading":{"tag":"夜盘","latestPrice":151.33999633789062,"preClose":151.33999633789062,"latestTime":"20260205 04:00 EST","volume":0,"amount":0,"timestamp":1770282000000,"change":0,"changeRate":0},"impliedVol":0.3172,"impliedVolPercentile":0.761},{"symbol":"CVS","nameCN":"西維斯健康","changeRate":0.020867,"change":1.57,"latestPrice":76.81,"close":76.81,"volume":2201738,"market":"US","high":77.34,"low":75.02,"preClose":75.24,"open":75.32,"turnoverRate":0.00174,"peRate":207.17464,"amplitude":0.030835,"marketValue":97505109172.85,"askSize":2,"bidSize":88,"askPrice":76.82,"bidPrice":76.78,"week52High":85.15,"week52Low":53.36,"changeRate5Day":0.031838,"changeRate20Day":-0.037348,"changeRate60Day":-0.027598,"changeRateWTD":0.03073,"changeRateMTD":0.03073,"changeRateQTD":-0.032132,"changeRateYTD":-0.032132,"amount":169259885.392517,"eps":0.37075,"lyrEps":3.664813,"lyrPeRate":20.958777,"pbRate":1.337005,"volumeRatio":0.992639,"committee":0.955556,"roa":0.02498,"roe":0.005775,"changeRate5Min":0.000326,"earningDate":1770652800000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.6604,"divideRate":0.034636,"floatMarketCap":97218839839.05,"shortable":3,"shares":1269432485,"floatShares":1265705505,"preHourTrading":{"tag":"盘前","latestPrice":75.19,"preClose":75.24,"latestTime":"09:27 EST","volume":4012,"amount":302170.86118,"timestamp":1770301663226,"change":-0.04999999999999716,"changeRate":-0.000664540138224311},"postHourTrading":{"tag":"盘后","latestPrice":75.17,"preClose":75.24,"latestTime":"19:59 EST","volume":290468,"amount":21854945.2489,"timestamp":1770253171549,"change":-0.06999999999999318,"changeRate":-0.0009303561935139977},"overnightTrading":{"tag":"夜盘","latestPrice":75.62000274658203,"preClose":75.23999786376953,"latestTime":"20260205 04:00 EST","volume":408,"amount":30815,"timestamp":1770282001912,"change":0.3800048828125,"changeRate":0.00505057009039981},"impliedVol":0.3912,"impliedVolPercentile":0.7131},{"symbol":"CMS","nameCN":"CMS能源","changeRate":0.02067,"change":1.48,"latestPrice":73.08,"close":73.08,"volume":1642367,"market":"US","high":74.1,"low":71.52,"preClose":71.6,"open":72.57,"turnoverRate":0.005438,"peRate":21.061108,"amplitude":0.036034,"marketValue":22239688426.2,"askSize":36,"bidSize":126,"askPrice":73.1,"bidPrice":73.08,"week52High":76.448,"week52Low":66.38,"changeRate5Day":0.030748,"changeRate20Day":0.050604,"changeRate60Day":-0.002048,"changeRateWTD":0.022241,"changeRateMTD":0.022241,"changeRateQTD":0.045045,"changeRateYTD":0.045045,"amount":120185485.479012,"eps":3.469903,"lyrEps":3.336693,"lyrPeRate":21.901925,"pbRate":2.574038,"volumeRatio":1.848779,"committee":0.555556,"roa":0.032543,"roe":0.112328,"changeRate5Min":-0.003817,"earningDate":1770220800000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.1425,"divideRate":0.029317,"floatMarketCap":22070160000,"shortable":3,"shares":304319765,"floatShares":302000000,"preHourTrading":{"tag":"盘前","latestPrice":71.6,"preClose":71.6,"latestTime":"08:02 EST","volume":25,"amount":1799.25,"timestamp":1770296540215,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":72.88,"preClose":71.6,"latestTime":"19:59 EST","volume":99509,"amount":7125061.21,"timestamp":1770253158691,"change":1.2800000000000011,"changeRate":0.017877094972067055},"overnightTrading":{"tag":"夜盘","latestPrice":70.33999633789062,"preClose":71.5999984741211,"latestTime":"20260205 04:00 EST","volume":8,"amount":563,"timestamp":1770282001811,"change":-1.2600021362304688,"changeRate":-0.017597795573778965},"impliedVol":0.2474,"impliedVolPercentile":0.8327},{"symbol":"VRSN","nameCN":"威瑞信","changeRate":0.0205,"change":4.94,"latestPrice":245.91,"close":245.91,"volume":277650,"market":"US","high":247.97,"low":241.43,"preClose":240.97,"open":242.64,"turnoverRate":0.003001,"peRate":28.668022,"amplitude":0.02714,"marketValue":22795857000,"askSize":18,"bidSize":90,"askPrice":246.09,"bidPrice":245.9,"week52High":310.6,"week52Low":216.43,"changeRate5Day":0.006961,"changeRate20Day":0.008737,"changeRate60Day":0.016283,"changeRateWTD":0.006879,"changeRateMTD":0.006879,"changeRateQTD":0.012184,"changeRateYTD":0.012184,"amount":68124678.668976,"eps":8.57785,"lyrEps":8.009174,"lyrPeRate":30.703541,"pbRate":-11.117219,"volumeRatio":1.343949,"committee":0.8,"roa":0.479812,"roe":-0.444566,"changeRate5Min":-0.000163,"earningDate":1770220800000,"earningTime":"盤後","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.31,"divideRate":0.009394,"floatMarketCap":22748002422.18,"shortable":3,"shares":92700000,"floatShares":92505398,"preHourTrading":{"tag":"盘前","latestPrice":242.26,"preClose":240.97,"latestTime":"09:29 EST","volume":65,"amount":15699.70675,"timestamp":1770301799954,"change":1.289999999999992,"changeRate":0.0053533634892309915},"postHourTrading":{"tag":"盘后","latestPrice":240.97,"preClose":240.97,"latestTime":"18:51 EST","volume":52567,"amount":12667085.88,"timestamp":1770249079607,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":240.97000122070312,"preClose":240.97000122070312,"latestTime":"20260205 04:00 EST","volume":1,"amount":241,"timestamp":1770282001456,"change":0,"changeRate":0},"impliedVol":0.3613,"impliedVolPercentile":0.9602},{"symbol":"PGR","nameCN":"美國前進保險公司","changeRate":0.020191,"change":4.15,"latestPrice":209.69,"close":209.69,"volume":829555,"market":"US","high":210.87,"low":206.775,"preClose":205.54,"open":206.775,"turnoverRate":0.001421,"peRate":10.904316,"amplitude":0.019923,"marketValue":122920278000,"askSize":11,"bidSize":6,"askPrice":209.92,"bidPrice":209.66,"week52High":292.99,"week52Low":197.92,"changeRate5Day":0.006866,"changeRate20Day":0.002822,"changeRate60Day":-0.034887,"changeRateWTD":0.008125,"changeRateMTD":0.008125,"changeRateQTD":-0.079176,"changeRateYTD":-0.079176,"amount":173836923.602982,"eps":19.23,"lyrEps":19.287054,"lyrPeRate":10.87206,"pbRate":4.053698,"volumeRatio":0.847432,"committee":-0.294118,"roa":0.079228,"roe":0.404478,"changeRate5Min":-0.000596,"earningDate":1771344000000,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.9,"divideRate":0.066288,"floatMarketCap":122438924749.56999,"shortable":3,"shares":586200000,"floatShares":583904453,"preHourTrading":{"tag":"盘前","latestPrice":207.4,"preClose":205.54,"latestTime":"09:29 EST","volume":237,"amount":48653.41479,"timestamp":1770301799085,"change":1.8600000000000136,"changeRate":0.009049333463072948},"postHourTrading":{"tag":"盘后","latestPrice":205.6,"preClose":205.54,"latestTime":"19:08 EST","volume":451058,"amount":92710023.8652,"timestamp":1770250119061,"change":0.060000000000002274,"changeRate":0.00029191398267978144},"overnightTrading":{"tag":"夜盘","latestPrice":204.30999755859375,"preClose":205.5399932861328,"latestTime":"20260205 04:00 EST","volume":201,"amount":41089,"timestamp":1770282001995,"change":-1.2299957275390625,"changeRate":-0.005984216053888753},"impliedVol":0.3269,"impliedVolPercentile":0.9124},{"symbol":"CME","nameCN":"芝加哥商品交易所","changeRate":0.020162,"change":5.94,"latestPrice":300.56,"close":300.56,"volume":570280,"market":"US","high":302.195,"low":294.815,"preClose":294.62,"open":296.91,"turnoverRate":0.00159,"peRate":29.123652,"amplitude":0.025049,"marketValue":108381871379.6,"askSize":126,"bidSize":40,"askPrice":300.84,"bidPrice":300.55,"week52High":302.195,"week52Low":239.7,"changeRate5Day":0.037022,"changeRate20Day":0.126347,"changeRate60Day":0.087016,"changeRateWTD":0.039784,"changeRateMTD":0.039784,"changeRateQTD":0.10063,"changeRateYTD":0.10063,"amount":170980501.002197,"eps":10.320134,"lyrEps":9.687274,"lyrPeRate":31.026272,"pbRate":3.844651,"volumeRatio":1.028572,"committee":-0.518072,"roa":0.016011,"roe":0.133456,"changeRate5Min":-0.000333,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.9,"divideRate":0.016303,"floatMarketCap":107833438645.92,"shortable":3,"shares":360599785,"floatShares":358775082,"preHourTrading":{"tag":"盘前","latestPrice":296.64,"preClose":294.62,"latestTime":"09:29 EST","volume":557,"amount":164714.10164,"timestamp":1770301799999,"change":2.019999999999982,"changeRate":0.006856289457606347},"postHourTrading":{"tag":"盘后","latestPrice":294.62,"preClose":294.62,"latestTime":"19:52 EST","volume":144594,"amount":42600181.425,"timestamp":1770252733000,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":294.8299865722656,"preClose":294.6199951171875,"latestTime":"20260205 04:00 EST","volume":415,"amount":122148,"timestamp":1770282001936,"change":0.209991455078125,"changeRate":0.000712753575990656},"impliedVol":0.2758,"impliedVolPercentile":0.9363},{"symbol":"MDT","nameCN":"美敦力","changeRate":0.020119,"change":2.0489,"latestPrice":103.8889,"close":103.8889,"volume":2080801,"market":"US","high":104.125,"low":101.98,"preClose":101.84,"open":101.98,"turnoverRate":0.001627,"peRate":28.153685,"amplitude":0.021062,"marketValue":133187045853.4912,"askSize":100,"bidSize":110,"askPrice":103.91,"bidPrice":103.88,"week52High":106.33,"week52Low":79.55,"changeRate5Day":0.028603,"changeRate20Day":0.041284,"changeRate60Day":0.126778,"changeRateWTD":0.009022,"changeRateMTD":0.009022,"changeRateQTD":0.0815,"changeRateYTD":0.0815,"amount":215653912.740196,"eps":3.690064,"lyrEps":3.626322,"lyrPeRate":28.648559,"pbRate":2.737545,"volumeRatio":0.957253,"committee":0.047619,"roa":0.046847,"roe":0.098224,"changeRate5Min":-0.000685,"earningDate":1771257600000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.82,"divideRate":0.027144,"floatMarketCap":132865084906.27911,"shortable":3,"shares":1282014208,"floatShares":1278915119,"preHourTrading":{"tag":"盘前","latestPrice":102.47,"preClose":101.84,"latestTime":"09:29 EST","volume":2044,"amount":209131.381704,"timestamp":1770301798903,"change":0.6299999999999955,"changeRate":0.00618617439120184},"postHourTrading":{"tag":"盘后","latestPrice":102.5415,"preClose":101.84,"latestTime":"19:24 EST","volume":677237,"amount":68970053.5189,"timestamp":1770251045867,"change":0.7014999999999958,"changeRate":0.006888256087981106},"overnightTrading":{"tag":"夜盘","latestPrice":102.30000305175781,"preClose":101.83999633789062,"latestTime":"20260205 04:00 EST","volume":16,"amount":1646,"timestamp":1770282001915,"change":0.4600067138671875,"changeRate":0.004516955326087706},"impliedVol":0.2803,"impliedVolPercentile":0.8645},{"symbol":"SYM","nameCN":"Symbotic Inc.","changeRate":0.019634,"change":1.05,"latestPrice":54.53,"close":54.53,"volume":2635970,"market":"US","high":57.37,"low":50.874,"preClose":53.48,"open":51.485,"turnoverRate":0.024744,"peRate":0,"amplitude":0.121466,"marketValue":32705603040.74,"askSize":1,"bidSize":100,"askPrice":54.58,"bidPrice":54.4,"week52High":87.88,"week52Low":16.3178,"changeRate5Day":-0.029715,"changeRate20Day":-0.216748,"changeRate60Day":-0.218768,"changeRateWTD":0.002943,"changeRateMTD":0.002943,"changeRateQTD":-0.083529,"changeRateYTD":-0.083529,"amount":141699214.742966,"eps":-0.155856,"lyrEps":-0.155856,"lyrPeRate":0,"pbRate":147.776516,"volumeRatio":4.820076,"committee":0.980198,"roa":-0.025607,"roe":-0.208467,"changeRate5Min":0.008135,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5809011265.190001,"shortable":3,"shares":599772658,"floatShares":106528723,"preHourTrading":{"tag":"盘前","latestPrice":51.34,"preClose":53.48,"latestTime":"09:29 EST","volume":96552,"amount":5343326.135568,"timestamp":1770301799999,"change":-2.1399999999999935,"changeRate":-0.04001495886312628},"postHourTrading":{"tag":"盘后","latestPrice":59.6,"preClose":53.48,"latestTime":"19:59 EST","volume":664712,"amount":40351869.6399,"timestamp":1770253193649,"change":6.1200000000000045,"changeRate":0.1144353029169784},"overnightTrading":{"tag":"夜盘","latestPrice":60.70000076293945,"preClose":53.47999954223633,"latestTime":"20260205 04:00 EST","volume":26656,"amount":1590179,"timestamp":1770282001980,"change":7.220001220703125,"changeRate":0.1350037636967641},"impliedVol":0.8261,"impliedVolPercentile":0.4024},{"symbol":"BTU","nameCN":"Peabody","changeRate":0.019423,"change":0.68,"latestPrice":35.69,"close":35.69,"volume":759652,"market":"US","high":36.12,"low":33.5,"preClose":35.01,"open":33.74,"turnoverRate":0.006276,"peRate":0,"amplitude":0.074836,"marketValue":4339904000,"askSize":1,"bidSize":200,"askPrice":35.82,"bidPrice":35.56,"week52High":39.95,"week52Low":9.61,"changeRate5Day":-0.012178,"changeRate20Day":0.109764,"changeRate60Day":0.174399,"changeRateWTD":0.012195,"changeRateMTD":0.012195,"changeRateQTD":0.201684,"changeRateYTD":0.201684,"amount":26999235.380081,"eps":-0.268803,"lyrEps":2.699788,"lyrPeRate":13.219556,"pbRate":1.226031,"volumeRatio":1.15463,"committee":0.99005,"roa":0.005156,"roe":-0.004289,"changeRate5Min":-0.002237,"earningDate":1770220800000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.3,"divideRate":0.008406,"floatMarketCap":4319639681.969999,"shortable":3,"shares":121600000,"floatShares":121032213,"preHourTrading":{"tag":"盘前","latestPrice":33.61,"preClose":35.01,"latestTime":"09:27 EST","volume":5420,"amount":185661.73144,"timestamp":1770301678221,"change":-1.3999999999999986,"changeRate":-0.03998857469294483},"postHourTrading":{"tag":"盘后","latestPrice":35.3,"preClose":35.01,"latestTime":"19:22 EST","volume":510106,"amount":17857480.255,"timestamp":1770250930068,"change":0.28999999999999915,"changeRate":0.008283347614967128},"overnightTrading":{"tag":"夜盘","latestPrice":34.970001220703125,"preClose":35.0099983215332,"latestTime":"20260205 04:00 EST","volume":21,"amount":734,"timestamp":1770282001980,"change":-0.039997100830078125,"changeRate":-0.0011424479505181113},"impliedVol":0.6161,"impliedVolPercentile":0.4263},{"symbol":"DOC","nameCN":"Healthpeak Properties, Inc","changeRate":0.019368,"change":0.325,"latestPrice":17.105,"close":17.105,"volume":1851972,"market":"US","high":17.13,"low":16.72,"preClose":16.78,"open":16.8,"turnoverRate":0.002676,"peRate":168.846552,"amplitude":0.024434,"marketValue":11887116722.415,"askSize":200,"bidSize":532,"askPrice":17.11,"bidPrice":17.1,"week52High":21.28,"week52Low":15.71,"changeRate5Day":-0.002042,"changeRate20Day":0.00974,"changeRate60Day":-0.040123,"changeRateWTD":-0.007831,"changeRateMTD":-0.007831,"changeRateQTD":0.063744,"changeRateYTD":0.063744,"amount":31488204.372047,"eps":0.101305,"lyrEps":0.101305,"lyrPeRate":168.846552,"pbRate":1.584929,"volumeRatio":0.596892,"committee":0.453552,"roa":0.016096,"roe":0.011639,"changeRate5Min":0.000292,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.22003,"divideRate":0.071326,"floatMarketCap":11837501223.9,"shortable":3,"shares":694949823,"floatShares":692049180,"preHourTrading":{"tag":"盘前","latestPrice":16.739,"preClose":16.78,"latestTime":"09:28 EST","volume":1702,"amount":28300.193922,"timestamp":1770301699078,"change":-0.04100000000000037,"changeRate":-0.0024433849821215953},"postHourTrading":{"tag":"盘后","latestPrice":16.86,"preClose":16.78,"latestTime":"19:58 EST","volume":258969,"amount":4347003.4729,"timestamp":1770253103077,"change":0.0799999999999983,"changeRate":0.004767580452920041},"overnightTrading":{"tag":"夜盘","latestPrice":16.780000686645508,"preClose":16.780000686645508,"latestTime":"20260205 04:00 EST","volume":15,"amount":254,"timestamp":1770282001911,"change":0,"changeRate":0},"impliedVol":0.3338,"impliedVolPercentile":0.5618},{"symbol":"JNJ","nameCN":"強生","changeRate":0.019278,"change":4.52,"latestPrice":238.99,"close":238.99,"volume":2519874,"market":"US","high":239.23,"low":234.99,"preClose":234.47,"open":235.5,"turnoverRate":0.001048,"peRate":21.667272,"amplitude":0.018083,"marketValue":575797436426.98,"askSize":1043,"bidSize":10,"askPrice":239,"bidPrice":238.92,"week52High":239.23,"week52Low":141.5,"changeRate5Day":0.051476,"changeRate20Day":0.151815,"changeRate60Day":0.280967,"changeRateWTD":0.051661,"changeRateMTD":0.051661,"changeRateQTD":0.15482,"changeRateYTD":0.15482,"amount":599717554.126831,"eps":11.03,"lyrEps":11.033176,"lyrPeRate":21.661034,"pbRate":7.263108,"volumeRatio":1.219138,"committee":-0.5,"roa":0.082638,"roe":0.355568,"changeRate5Min":0.002559,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.1349,"divideRate":0.021486,"floatMarketCap":574668947395.0701,"shortable":3,"shares":2409295102,"floatShares":2404573193,"preHourTrading":{"tag":"盘前","latestPrice":235.89,"preClose":234.47,"latestTime":"09:29 EST","volume":8243,"amount":1939018.36516,"timestamp":1770301798474,"change":1.4199999999999875,"changeRate":0.006056211882117062},"postHourTrading":{"tag":"盘后","latestPrice":233.5,"preClose":234.47,"latestTime":"19:55 EST","volume":691297,"amount":162080518.2463,"timestamp":1770252945795,"change":-0.9699999999999989,"changeRate":-0.004136989806798306},"overnightTrading":{"tag":"夜盘","latestPrice":233.5,"preClose":234.47000122070312,"latestTime":"20260205 04:00 EST","volume":1951,"amount":456854,"timestamp":1770282001991,"change":-0.970001220703125,"changeRate":-0.00413699499148327},"impliedVol":0.248,"impliedVolPercentile":0.9283},{"symbol":"COST","nameCN":"好市多","changeRate":0.019114,"change":18.7,"latestPrice":997.05,"close":997.05,"volume":1040370,"market":"US","high":1000.95,"low":987.68,"preClose":978.35,"open":995.5,"turnoverRate":0.002352,"peRate":53.403191,"amplitude":0.013564,"marketValue":442559996237.55,"askSize":4,"bidSize":4,"askPrice":997.03,"bidPrice":996.31,"week52High":1078.235,"week52Low":844.06,"changeRate5Day":0.046343,"changeRate20Day":0.129699,"changeRate60Day":0.080532,"changeRateWTD":0.060409,"changeRateMTD":0.060409,"changeRateQTD":0.156214,"changeRateYTD":0.156214,"amount":1034344502.583618,"eps":18.670233,"lyrEps":18.241607,"lyrPeRate":54.658013,"pbRate":14.604494,"volumeRatio":1.923376,"committee":0,"roa":0.08524,"roe":0.303247,"changeRate5Min":0.002211,"earningDate":1772640000000,"earningTime":"盤後","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.06,"divideRate":0.005075,"floatMarketCap":440960557542,"shortable":3,"shares":443869411,"floatShares":442265240,"preHourTrading":{"tag":"盘前","latestPrice":995,"preClose":978.35,"latestTime":"09:29 EST","volume":62457,"amount":61273542.27948,"timestamp":1770301799908,"change":16.649999999999977,"changeRate":0.017018449430163007},"postHourTrading":{"tag":"盘后","latestPrice":989.95,"preClose":978.35,"latestTime":"19:59 EST","volume":147668,"amount":144768360.6163,"timestamp":1770253195089,"change":11.600000000000023,"changeRate":0.011856697500894386},"overnightTrading":{"tag":"夜盘","latestPrice":986.719970703125,"preClose":978.3499755859375,"latestTime":"20260205 04:00 EST","volume":980,"amount":966173,"timestamp":1770282001967,"change":8.3699951171875,"changeRate":0.008555215746977127},"impliedVol":0.2783,"impliedVolPercentile":0.7291},{"symbol":"INCY","nameCN":"因塞特醫療","changeRate":0.019006,"change":1.95,"latestPrice":104.55,"close":104.55,"volume":510395,"market":"US","high":106.485,"low":102.71,"preClose":102.6,"open":102.71,"turnoverRate":0.00313,"peRate":17.711364,"amplitude":0.036793,"marketValue":20525538598.65,"askSize":302,"bidSize":35,"askPrice":104.54,"bidPrice":104.48,"week52High":112.29,"week52Low":53.56,"changeRate5Day":0.034329,"changeRate20Day":-0.054445,"changeRate60Day":-0.013493,"changeRateWTD":0.044769,"changeRateMTD":0.044769,"changeRateQTD":0.05852,"changeRateYTD":0.05852,"amount":53641766.072273,"eps":5.90299,"lyrEps":0.15,"lyrPeRate":697,"pbRate":4.412961,"volumeRatio":1.366183,"committee":0.866667,"roa":0.135366,"roe":0.303891,"changeRate5Min":0.000335,"earningDate":1770652800000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":17046095152.35,"shortable":3,"shares":196322703,"floatShares":163042517,"preHourTrading":{"tag":"盘前","latestPrice":102.61,"preClose":102.6,"latestTime":"09:29 EST","volume":1228,"amount":125854.87104,"timestamp":1770301799999,"change":0.010000000000005116,"changeRate":0.00009746588693962102},"postHourTrading":{"tag":"盘后","latestPrice":102.9713,"preClose":102.6,"latestTime":"19:57 EST","volume":138187,"amount":14178038.842,"timestamp":1770253062599,"change":0.37130000000000507,"changeRate":0.0036189083820663266},"overnightTrading":{"tag":"夜盘","latestPrice":102.5999984741211,"preClose":102.5999984741211,"latestTime":"20260205 04:00 EST","volume":0,"amount":0,"timestamp":1770282000000,"change":0,"changeRate":0},"impliedVol":0.4595,"impliedVolPercentile":0.6932},{"symbol":"DGX","nameCN":"奎斯特診療","changeRate":0.018655,"change":3.53,"latestPrice":192.76,"close":192.76,"volume":188156,"market":"US","high":193.43,"low":188.645,"preClose":189.23,"open":189.35,"turnoverRate":0.001692,"peRate":22.639599,"amplitude":0.025287,"marketValue":21443077699.12,"askSize":38,"bidSize":19,"askPrice":192.81,"bidPrice":192.53,"week52High":197.55,"week52Low":157.2,"changeRate5Day":0.057088,"changeRate20Day":0.08207,"changeRate60Day":0.073872,"changeRateWTD":0.030637,"changeRateMTD":0.030637,"changeRateQTD":0.110817,"changeRateYTD":0.110817,"amount":36130654.751587,"eps":8.514285,"lyrEps":7.69,"lyrPeRate":25.06632,"pbRate":2.954406,"volumeRatio":0.86207,"committee":-0.333333,"roa":0.061199,"roe":0.143526,"changeRate5Min":-0.000467,"earningDate":1770652800000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.1493,"divideRate":0.016338,"floatMarketCap":21441413409.28,"shortable":3,"shares":111242362,"floatShares":111233728,"preHourTrading":{"tag":"盘前","latestPrice":189.23,"preClose":189.23,"latestTime":"09:15 EST","volume":19,"amount":3599.21997,"timestamp":1770300958431,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":189.23,"preClose":189.23,"latestTime":"17:36 EST","volume":89985,"amount":17028094.6,"timestamp":1770244565033,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":189.22999572753906,"preClose":189.22999572753906,"latestTime":"20260205 04:00 EST","volume":0,"amount":0,"timestamp":1770282000000,"change":0,"changeRate":0},"impliedVol":0.3133,"impliedVolPercentile":0.8964},{"symbol":"AWK","nameCN":"美國水務","changeRate":0.01786,"change":2.22,"latestPrice":126.52,"close":126.52,"volume":351807,"market":"US","high":127.49,"low":124.57,"preClose":124.3,"open":124.98,"turnoverRate":0.00181,"peRate":22.235501,"amplitude":0.023492,"marketValue":24687033443.8,"askSize":300,"bidSize":29,"askPrice":126.64,"bidPrice":126.45,"week52High":155.5,"week52Low":121.395,"changeRate5Day":-0.019225,"changeRate20Day":-0.005893,"changeRate60Day":-0.033017,"changeRateWTD":-0.020212,"changeRateMTD":-0.020212,"changeRateQTD":-0.030498,"changeRateYTD":-0.030498,"amount":44411086.927963,"eps":5.69,"lyrEps":5.389743,"lyrPeRate":23.474218,"pbRate":2.263412,"volumeRatio":0.899555,"committee":-0.823708,"roa":0.035524,"roe":0.104565,"changeRate5Min":0.001266,"earningDate":1771344000000,"earningTime":"盤後","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.1857,"divideRate":0.025179,"floatMarketCap":24590218188.96,"shortable":3,"shares":195123565,"floatShares":194358348,"preHourTrading":{"tag":"盘前","latestPrice":125,"preClose":124.3,"latestTime":"09:25 EST","volume":880,"amount":110243.43792,"timestamp":1770301543947,"change":0.7000000000000028,"changeRate":0.005631536604987955},"postHourTrading":{"tag":"盘后","latestPrice":124.3,"preClose":124.3,"latestTime":"19:59 EST","volume":83879,"amount":10426264.42,"timestamp":1770253193640,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":124.69000244140625,"preClose":124.30000305175781,"latestTime":"20260205 04:00 EST","volume":6,"amount":748,"timestamp":1770282001958,"change":0.3899993896484375,"changeRate":0.0031375654068652274},"impliedVol":0.2881,"impliedVolPercentile":0.9084},{"symbol":"HTHT","nameCN":"華住","changeRate":0.017798,"change":0.855,"latestPrice":48.895,"close":48.895,"volume":336345,"market":"US","high":49.24,"low":48.13,"preClose":48.04,"open":48.67,"turnoverRate":0.001805,"peRate":27.557319,"amplitude":0.023106,"marketValue":15043432580.715,"askSize":108,"bidSize":393,"askPrice":48.91,"bidPrice":48.88,"week52High":51.46,"week52Low":30.2,"changeRate5Day":-0.001939,"changeRate20Day":-0.018173,"changeRate60Day":0.190528,"changeRateWTD":0.029152,"changeRateMTD":0.029152,"changeRateQTD":0.039214,"changeRateYTD":0.039214,"amount":16421942.237263,"eps":1.774302,"lyrEps":1.32059,"lyrPeRate":37.025118,"pbRate":1.266282,"volumeRatio":0.925662,"committee":0.568862,"roa":0.057916,"roe":0.329304,"changeRate5Min":0.000409,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.78,"divideRate":0.036405,"floatMarketCap":9109530980.165,"shortable":3,"shares":307668117,"floatShares":186308027,"preHourTrading":{"tag":"盘前","latestPrice":48.81,"preClose":48.04,"latestTime":"09:28 EST","volume":318,"amount":15515.55867,"timestamp":1770301681043,"change":0.7700000000000031,"changeRate":0.01602830974188183},"postHourTrading":{"tag":"盘后","latestPrice":47.5,"preClose":48.04,"latestTime":"19:05 EST","volume":31336,"amount":1505326.9094,"timestamp":1770249918190,"change":-0.5399999999999991,"changeRate":-0.011240632805994986},"overnightTrading":{"tag":"夜盘","latestPrice":49.130001068115234,"preClose":48.040000915527344,"latestTime":"20260205 04:00 EST","volume":376,"amount":18400,"timestamp":1770282001690,"change":1.0900001525878906,"changeRate":0.02268942822262903},"impliedVol":0.4816,"impliedVolPercentile":0.7131},{"symbol":"BALL","nameCN":"鮑爾包裝","changeRate":0.017281,"change":1.12,"latestPrice":65.93,"close":65.93,"volume":843097,"market":"US","high":66.32,"low":64.58,"preClose":64.81,"open":64.955,"turnoverRate":0.003146,"peRate":19.978788,"amplitude":0.026848,"marketValue":17668396887.16,"askSize":59,"bidSize":33,"askPrice":65.93,"bidPrice":65.9,"week52High":66.32,"week52Low":43.51,"changeRate5Day":0.165459,"changeRate20Day":0.231646,"changeRate60Day":0.34606,"changeRateWTD":0.159311,"changeRateMTD":0.159311,"changeRateQTD":0.244667,"changeRateYTD":0.244667,"amount":55484500.966042,"eps":3.3,"lyrEps":3.3,"lyrPeRate":19.978788,"pbRate":3.25925,"volumeRatio":1.052036,"committee":-0.223529,"roa":0.046767,"roe":0.161219,"changeRate5Min":0.000607,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8,"divideRate":0.012134,"floatMarketCap":17668396887.160004,"shortable":3,"shares":267987212,"floatShares":267987212,"preHourTrading":{"tag":"盘前","latestPrice":64.02,"preClose":64.81,"latestTime":"09:05 EST","volume":317,"amount":20384.51065,"timestamp":1770300308810,"change":-0.7900000000000063,"changeRate":-0.01218947693257223},"postHourTrading":{"tag":"盘后","latestPrice":64.8,"preClose":64.81,"latestTime":"19:39 EST","volume":269285,"amount":17451506.8388,"timestamp":1770251983614,"change":-0.010000000000005116,"changeRate":-0.0001542971763617515},"overnightTrading":{"tag":"夜盘","latestPrice":65.27999877929688,"preClose":64.80999755859375,"latestTime":"20260205 04:00 EST","volume":34,"amount":2196,"timestamp":1770282001256,"change":0.470001220703125,"changeRate":0.007251986397286992},"impliedVol":0.2558,"impliedVolPercentile":0.1155},{"symbol":"JCI","nameCN":"江森自控","changeRate":0.016913,"change":2.19,"latestPrice":131.68,"close":131.68,"volume":1591950,"market":"US","high":132.77,"low":129.14,"preClose":129.49,"open":130.78,"turnoverRate":0.002614,"peRate":26.177657,"amplitude":0.028033,"marketValue":80474343050.4,"askSize":9,"bidSize":100,"askPrice":131.69,"bidPrice":131.58,"week52High":136.2399,"week52Low":68.03,"changeRate5Day":0.094779,"changeRate20Day":0.171426,"changeRate60Day":0.077137,"changeRateWTD":0.104142,"changeRateMTD":0.104142,"changeRateQTD":0.099624,"changeRateYTD":0.099624,"amount":209142431.25,"eps":5.030244,"lyrEps":5.049094,"lyrPeRate":26.079926,"pbRate":6.225291,"volumeRatio":0.901533,"committee":0.834862,"roa":0.046072,"roe":0.113739,"changeRate5Min":-0.003066,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.54,"divideRate":0.011695,"floatMarketCap":80193120000,"shortable":3,"shares":611135655,"floatShares":609000000,"preHourTrading":{"tag":"盘前","latestPrice":128.25,"preClose":129.49,"latestTime":"09:29 EST","volume":2787,"amount":361545.88821,"timestamp":1770301740451,"change":-1.240000000000009,"changeRate":-0.009576029036991344},"postHourTrading":{"tag":"盘后","latestPrice":130.22,"preClose":129.49,"latestTime":"19:58 EST","volume":1244654,"amount":161172317.4008,"timestamp":1770253137054,"change":0.7299999999999898,"changeRate":0.005637500965325428},"overnightTrading":{"tag":"夜盘","latestPrice":129.7899932861328,"preClose":129.49000549316406,"latestTime":"20260205 04:00 EST","volume":18,"amount":2339,"timestamp":1770282001881,"change":0.29998779296875,"changeRate":0.0023166868502804004},"impliedVol":0.2899,"impliedVolPercentile":0.498}]}}}