美股詳情

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

碎股

1,494.06

+5.110.34%

漲家數：715

跌家數：311

平家數：11

市盈率：- -

高：1,496.07

開：1,489.24

低：1,481.89

收：1,488.95

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

Brown & Brown Inc US BRO	110.56	+2.12%	+2.29	169.22萬	1.86億	316.87億
泰森食品 US TSN	55.65	+2.11%	+1.15	267.72萬	1.48億	198.24億
通用磨坊 US GIS	54.4	+2.10%	+1.12	349.41萬	1.89億	297.89億
eBay US EBAY	70.6	+2.10%	+1.45	558.52萬	3.94億	325.47億
iShares High Dividend Equity Fun US HDV	115.76	+2.09%	+2.37	62.35萬	7,173.45萬	110.49億
漢瑞祥 US HSIC	71.54	+2.08%	+1.46	113.45萬	8,078.91萬	87.08億
星座品牌 US STZ	190.65	+2.08%	+3.89	149.13萬	2.83億	339.34億
自動數據處理 US ADP	315.85	+2.08%	+6.44	169.67萬	5.35億	1,282.11億
輝盛研究系統 US FDS	469.41	+2.07%	+9.54	42.57萬	1.99億	178.13億
T-Mobile US Inc US TMUS	240.16	+2.07%	+4.87	521.41萬	12.53億	2,726.88億
黃金礦業ETF-VanEck US GDX	46.49	+2.06%	+0.9400	2,341.37萬	10.82億	140.87億
美國聯合能源 US LNT	61.71	+2.05%	+1.24	276.69萬	1.70億	158.52億
辛辛那提金融 US CINF	149.3	+2.05%	+3.00	39.50萬	5,876.43萬	233.36億
消費品指數ETF-SPDR主要消費品 US XLP	81.14	+2.05%	+1.63	1,337.00萬	10.78億	157.59億
聯合利華(英國) US UL	61.84	+2.05%	+1.24	199.51萬	1.23億	1,542.96億
雅各布工程 US J	128.8	+2.04%	+2.58	86.20萬	1.11億	155.05億
SAP SE US SAP	294.35	+2.04%	+5.89	105.17萬	3.09億	3,433.86億
Brookfield Renewable Partners LP US BEP	24.12	+2.03%	+0.4800	61.74萬	1,481.02萬	68.74億
英美煙草 US BTI	41.37	+2.02%	+0.8200	1,596.67萬	6.53億	907.75億
Verisk Analytics US VRSK	307.36	+2.02%	+6.09	68.09萬	2.09億	429.95億

1 ...7 8 9 10 11 ...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/BK4588?page=9"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4588","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","market":"US","secType":"PLATE","nameCN":"碎股","latestPrice":1494.0599,"timestamp":1747339199999,"preClose":1488.9514,"halted":0,"volume":5730168410,"delay":0,"changeRate":0.003431,"floatShares":0,"shares":0,"eps":0,"marketStatus":"已收盤","change":5.108521,"latestTime":"05-15 16:00:00 EDT","open":1489.2396,"high":1496.0664,"low":1481.8923,"amount":631491675313.5718,"amplitude":0.009519,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"收盤","tradingStatus":0,"beginTime":1747353600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.556,"peRate":26.11046,"turnoverRate":0.010066,"increases":713,"decrements":311,"flats":6,"marketCap":72557793685408,"floatMarketCap":67863021096517.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","high":1496.0664,"amplitude":0.009519,"preClose":1488.9514,"low":1481.8923,"pbRate":"4.556","latestPrice":1494.0599,"volume":5730168410,"delay":0,"open":1489.2396,"prevYearClose":1477.8214,"prevWeekClose":1429.73,"prevMonthClose":1408.6941,"prevQuarterClose":1414.9208,"fiveDayClose":1430.3184,"twentyDayClose":1333.5656,"sixtyDayClose":1549.207,"secType":"PLATE","market":"US","turnoverRate":0.010066,"peRate":26.11046,"marketCap":72557793685408,"floatMarketCap":67863021096517.5,"timestamp":1747339199999,"nameCN":"碎股"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4588\",,,,undefined,":{"bkCode":"BK4588","up":715,"down":311,"flat":11},"@#url:\"https://hq.skytigris.cn/market/quote/BK4588\",params:#size:20,page:8,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"BRO","shortMargin":0.3,"floatShares":239262347,"nameCN":"Brown & Brown Inc","postHourTrading":{"tag":"盘后","latestPrice":110.56,"preClose":110.56,"latestTime":"17:47 EDT","volume":82529,"amount":9124326.18687,"timestamp":1747345633404},"volumeRatio":1.20184,"changeRateMTD":-0.000362,"dividePrice":0.58,"high":110.7,"changeRateQTD":-0.111254,"changeRateWTD":-0.006827,"week52Low":85.97,"changeRateYTD":0.083709,"changeRate5Min":0.002085,"askSize":100,"floatMarketCap":26452845084.32,"latestPrice":110.56,"askPrice":120.49,"peRate":30.785356,"eps":3.591318,"divideRate":0.005246,"bidPrice":100.86,"market":"US","volume":1692168,"preHourTrading":{"tag":"盘前","latestPrice":108.24,"preClose":108.27,"latestTime":"09:29 EDT","volume":92403,"amount":10004405.35581,"timestamp":1747315771066},"changeRate60Day":-0.015582,"changeRate5Day":-0.008697,"roa":0.056825,"roe":0.165188,"lyrEps":3.478723,"shares":286607567,"amplitude":0.022259,"preClose":108.27,"low":108.29,"lyrPeRate":31.781777,"pbRate":4.645555,"impliedVol":0.2753,"week52High":125.675,"changeRate":0.021151,"longInitialMargin":0.25,"amount":186255485.299255,"committee":-0.960784,"changeRate20Day":-0.06936,"overnightTrading":{"tag":"夜盘","latestPrice":108.2699966430664,"preClose":108.2699966430664,"latestTime":"20250515 04:00 EDT","volume":0,"amount":0,"timestamp":1747296000000},"bidSize":2,"change":2.290001,"marketValue":31687332607.52,"shortable":3,"turnoverRate":0.007072,"hourTrading":{"tag":"盘后","latestPrice":110.56,"preClose":110.56,"latestTime":"17:47 EDT","volume":82529,"amount":9124326.18687,"timestamp":1747345633404},"open":108.78,"impliedVolPercentile":0.764},{"symbol":"TSN","shortMargin":0.3,"floatShares":278955496,"nameCN":"泰森食品","postHourTrading":{"tag":"盘后","latestPrice":55.7,"preClose":55.65,"latestTime":"17:48 EDT","volume":363163,"amount":20209993.712775,"timestamp":1747345709705},"volumeRatio":0.753344,"changeRateMTD":-0.09128,"dividePrice":1.99,"high":55.69,"changeRateQTD":-0.12788,"changeRateWTD":0.006329,"week52Low":53.61,"changeRateYTD":-0.031163,"changeRate5Min":0.00027,"askSize":200,"floatMarketCap":15523873352.4,"latestPrice":55.65,"askPrice":55.75,"peRate":21.673303,"eps":2.567675,"divideRate":0.035759,"bidPrice":55.4,"market":"US","volume":2677176,"preHourTrading":{"tag":"盘前","latestPrice":54.51,"preClose":54.5,"latestTime":"09:27 EDT","volume":327,"amount":17827.869306,"timestamp":1747315632889},"changeRate60Day":-0.033854,"changeRate5Day":-0.012247,"roa":0.036663,"roe":0.05115,"lyrEps":2.259887,"shares":356234383,"amplitude":0.02055,"preClose":54.5,"low":54.57,"lyrPeRate":24.625125,"pbRate":1.077415,"impliedVol":0.2329,"week52High":66.88,"changeRate":0.021101,"longInitialMargin":0.25,"amount":148380149.281036,"committee":-0.777778,"changeRate20Day":-0.082591,"overnightTrading":{"tag":"夜盘","latestPrice":55.70000076293945,"preClose":54.5,"latestTime":"20250515 16:22 EDT","volume":25,"amount":1394,"timestamp":1747340530973},"bidSize":25,"change":1.150002,"marketValue":19824443413.95,"shortable":3,"turnoverRate":0.009597,"hourTrading":{"tag":"盘后","latestPrice":55.7,"preClose":55.65,"latestTime":"17:48 EDT","volume":363163,"amount":20209993.712775,"timestamp":1747345709705},"open":54.59,"impliedVolPercentile":0.312},{"symbol":"GIS","shortMargin":0.3,"floatShares":545228547,"nameCN":"通用磨坊","postHourTrading":{"tag":"盘后","latestPrice":54.4,"preClose":54.4,"latestTime":"17:47 EDT","volume":120286,"amount":6542873.491516,"timestamp":1747345658348},"volumeRatio":0.608317,"changeRateMTD":-0.041241,"dividePrice":2.39,"high":54.445,"changeRateQTD":-0.090149,"changeRateWTD":-0.001835,"week52Low":52.93,"changeRateYTD":-0.146934,"changeRate5Min":0.000368,"askSize":100,"floatMarketCap":29660432956.8,"latestPrice":54.4,"askPrice":54.55,"peRate":11.9694,"eps":4.544923,"divideRate":0.043934,"bidPrice":53.81,"market":"US","volume":3494075,"preHourTrading":{"tag":"盘前","latestPrice":53.5,"preClose":53.28,"latestTime":"09:24 EDT","volume":917,"amount":48951.731409,"timestamp":1747315483357},"changeRate60Day":-0.061907,"changeRate5Day":-0.005666,"roa":0.072007,"roe":0.268341,"lyrEps":4.33814,"shares":547600534,"amplitude":0.021303,"preClose":53.28,"low":53.31,"lyrPeRate":12.539936,"pbRate":3.215894,"impliedVol":0.2224,"week52High":75.9,"changeRate":0.021021,"longInitialMargin":0.25,"amount":189050365.115833,"committee":-0.333333,"changeRate20Day":-0.036657,"overnightTrading":{"tag":"夜盘","latestPrice":53.349998474121094,"preClose":53.279998779296875,"latestTime":"20250515 16:22 EDT","volume":18,"amount":966,"timestamp":1747340530829},"bidSize":50,"change":1.120003,"marketValue":29789469049.6,"shortable":3,"turnoverRate":0.006408,"hourTrading":{"tag":"盘后","latestPrice":54.4,"preClose":54.4,"latestTime":"17:47 EDT","volume":120286,"amount":6542873.491516,"timestamp":1747345658348},"open":53.62,"impliedVolPercentile":0.348},{"symbol":"EBAY","shortMargin":0.3,"floatShares":459125113,"nameCN":"eBay","postHourTrading":{"tag":"盘后","latestPrice":70.6,"preClose":70.6,"latestTime":"16:57 EDT","volume":165718,"amount":11699481.99532,"timestamp":1747342627277},"volumeRatio":1.098864,"changeRateMTD":0.035798,"dividePrice":1.1,"high":70.8,"changeRateQTD":0.042374,"changeRateWTD":0.015681,"week52Low":51.02,"changeRateYTD":0.139629,"changeRate5Min":0.001134,"askSize":100,"floatMarketCap":32414232977.8,"latestPrice":70.6,"askPrice":70.74,"peRate":17.005361,"eps":4.151632,"divideRate":0.015581,"bidPrice":69.5,"market":"US","volume":5585163,"preHourTrading":{"tag":"盘前","latestPrice":69.67,"preClose":69.15,"latestTime":"09:29 EDT","volume":2077,"amount":143985.38721,"timestamp":1747315769253},"changeRate60Day":0.018465,"changeRate5Day":0.000567,"roa":0.067775,"roe":0.364786,"lyrEps":3.981854,"shares":461000000,"amplitude":0.020101,"preClose":69.15,"low":69.41,"lyrPeRate":17.730434,"pbRate":6.575071,"impliedVol":0.2816,"week52High":71.61,"changeRate":0.020969,"longInitialMargin":0.25,"amount":393736989.546593,"committee":0.862354,"changeRate20Day":0.078356,"overnightTrading":{"tag":"夜盘","latestPrice":68.75,"preClose":69.1500015258789,"latestTime":"20250515 16:22 EDT","volume":1,"amount":69,"timestamp":1747340530794},"bidSize":1353,"change":1.449997,"marketValue":32546599999.999996,"shortable":3,"turnoverRate":0.012165,"hourTrading":{"tag":"盘后","latestPrice":70.6,"preClose":70.6,"latestTime":"16:57 EDT","volume":165718,"amount":11699481.99532,"timestamp":1747342627277},"open":69.65,"impliedVolPercentile":0.176},{"symbol":"HDV","shortMargin":0.3,"floatShares":95450000,"nameCN":"iShares High Dividend Equity Fun","postHourTrading":{"tag":"盘后","latestPrice":117.96,"preClose":115.76,"latestTime":"16:51 EDT","volume":16,"amount":1853.33008,"timestamp":1747342282854},"volumeRatio":1.29993,"changeRateMTD":0.005734,"dividePrice":4.08,"high":115.7608,"changeRateQTD":-0.044254,"changeRateWTD":0.009858,"week52Low":106.005,"changeRateYTD":0.031178,"changeRate5Min":0.000692,"askSize":20,"floatMarketCap":11049292000,"latestPrice":115.76,"askPrice":125,"peRate":0,"eps":0,"divideRate":0.035245,"bidPrice":114.8,"market":"US","volume":623493,"preHourTrading":{"tag":"盘前","latestPrice":113.39,"preClose":113.39,"latestTime":"08:03 EDT","volume":32,"amount":3628.48,"timestamp":1747310616273},"changeRate60Day":-0.022132,"changeRate5Day":0.009241,"roa":0,"roe":0,"lyrEps":0,"shares":95450000,"amplitude":0.018351,"preClose":113.39,"low":113.68,"lyrPeRate":0,"pbRate":0,"impliedVol":0.0948,"week52High":122.5,"changeRate":0.020901,"longInitialMargin":0.25,"amount":71734512.674309,"committee":-0.904762,"changeRate20Day":0.033018,"overnightTrading":{"tag":"夜盘","latestPrice":113.38999938964844,"preClose":113.38999938964844,"latestTime":"20250515 04:00 EDT","volume":0,"amount":0,"timestamp":1747296000000},"bidSize":1,"change":2.370003,"marketValue":11049292000,"shortable":3,"turnoverRate":0.006532,"hourTrading":{"tag":"盘后","latestPrice":117.96,"preClose":115.76,"latestTime":"16:51 EDT","volume":16,"amount":1853.33008,"timestamp":1747342282854},"open":113.71,"impliedVolPercentile":0.296},{"symbol":"HSIC","shortMargin":0.3,"floatShares":108240286,"nameCN":"漢瑞祥","postHourTrading":{"tag":"盘后","latestPrice":71.54,"preClose":71.54,"latestTime":"17:20 EDT","volume":18691,"amount":1337152.08399,"timestamp":1747344000827},"volumeRatio":0.648293,"changeRateMTD":0.101124,"dividePrice":0,"high":71.65,"changeRateQTD":0.044532,"changeRateWTD":0.042249,"week52Low":60.56,"changeRateYTD":0.033815,"changeRate5Min":-0.000908,"askSize":96,"floatMarketCap":7743510060.440001,"latestPrice":71.54,"askPrice":72.29,"peRate":22.290063,"eps":3.209502,"divideRate":0,"bidPrice":70.56,"market":"US","volume":1134472,"preHourTrading":{"tag":"盘前","latestPrice":70.08,"preClose":70.08,"latestTime":"09:29 EDT","volume":14,"amount":980.77,"timestamp":1747315769073},"changeRate60Day":-0.080817,"changeRate5Day":0.038467,"roa":0.046121,"roe":0.084683,"lyrEps":3.075976,"shares":121719546,"amplitude":0.024458,"preClose":70.08,"low":69.936,"lyrPeRate":23.257659,"pbRate":2.63076,"impliedVol":0.2965,"week52High":82.49,"changeRate":0.020833,"longInitialMargin":0.25,"amount":80789134.317139,"committee":0.010309,"changeRate20Day":0.130352,"overnightTrading":{"tag":"夜盘","latestPrice":70.08000183105469,"preClose":70.08000183105469,"latestTime":"20250515 04:00 EDT","volume":0,"amount":0,"timestamp":1747296000000},"bidSize":98,"change":1.459999,"marketValue":8707816320.84,"shortable":3,"turnoverRate":0.010481,"hourTrading":{"tag":"盘后","latestPrice":71.54,"preClose":71.54,"latestTime":"17:20 EDT","volume":18691,"amount":1337152.08399,"timestamp":1747344000827},"open":70.23,"impliedVolPercentile":0.372},{"symbol":"STZ","shortMargin":0.3,"floatShares":155988693,"nameCN":"星座品牌","postHourTrading":{"tag":"盘后","latestPrice":195.71,"preClose":190.65,"latestTime":"17:48 EDT","volume":119815,"amount":22962011.57325,"timestamp":1747345731358},"volumeRatio":0.975181,"changeRateMTD":0.016583,"dividePrice":4.04,"high":190.865,"changeRateQTD":0.038851,"changeRateWTD":0.003052,"week52Low":160.46,"changeRateYTD":-0.13733,"changeRate5Min":0.000105,"askSize":3005,"floatMarketCap":29739244320.45,"latestPrice":190.65,"askPrice":196,"peRate":0,"eps":-0.45,"divideRate":0.021191,"bidPrice":195.26,"market":"US","volume":1491302,"preHourTrading":{"tag":"盘前","latestPrice":186.7,"preClose":186.76,"latestTime":"09:29 EDT","volume":1622,"amount":302397.29426,"timestamp":1747315799978},"changeRate60Day":0.10573,"changeRate5Day":-0.003866,"roa":0.092707,"roe":-0.003616,"lyrEps":-0.448544,"shares":177993028,"amplitude":0.022118,"preClose":186.76,"low":186.7343,"lyrPeRate":0,"pbRate":4.930888,"impliedVol":0.3144,"week52High":265.7,"changeRate":0.020829,"longInitialMargin":0.25,"amount":283011441.10495,"committee":-0.983498,"changeRate20Day":0.041633,"overnightTrading":{"tag":"夜盘","latestPrice":186.5,"preClose":186.75999450683594,"latestTime":"20250515 16:22 EDT","volume":6,"amount":1124,"timestamp":1747340530961},"bidSize":25,"change":3.889999,"marketValue":33934370788.2,"shortable":3,"turnoverRate":0.00956,"hourTrading":{"tag":"盘后","latestPrice":195.71,"preClose":190.65,"latestTime":"17:48 EDT","volume":119815,"amount":22962011.57325,"timestamp":1747345731358},"open":187.51,"impliedVolPercentile":0.824},{"symbol":"ADP","shortMargin":0.3,"floatShares":405020220,"nameCN":"自動數據處理","postHourTrading":{"tag":"盘后","latestPrice":315.87,"preClose":315.85,"latestTime":"16:44 EDT","volume":98647,"amount":31157631.27472,"timestamp":1747341857632},"volumeRatio":1.3959,"changeRateMTD":0.050732,"dividePrice":5.88,"high":315.95,"changeRateQTD":0.033777,"changeRateWTD":0.02642,"week52Low":231.27,"changeRateYTD":0.078981,"changeRate5Min":0.001024,"askSize":25,"floatMarketCap":127925636487.00002,"latestPrice":315.85,"askPrice":316.78,"peRate":32.302901,"eps":9.77776,"divideRate":0.018616,"bidPrice":314.97,"market":"US","volume":1696743,"preHourTrading":{"tag":"盘前","latestPrice":310.41,"preClose":309.41,"latestTime":"09:27 EDT","volume":243,"amount":75187.90575,"timestamp":1747315660060},"changeRate60Day":0.008397,"changeRate5Day":0.028526,"roa":0.055714,"roe":0.762888,"lyrEps":9.137847,"shares":405922749,"amplitude":0.019359,"preClose":309.41,"low":309.96,"lyrPeRate":34.565035,"pbRate":21.896521,"impliedVol":0.2109,"week52High":322.84,"changeRate":0.020814,"longInitialMargin":0.25,"amount":534819835.09259,"committee":0,"changeRate20Day":0.073808,"overnightTrading":{"tag":"夜盘","latestPrice":309.4100036621094,"preClose":309.4100036621094,"latestTime":"20250515 04:00 EDT","volume":0,"amount":0,"timestamp":1747296000000},"bidSize":25,"change":6.440002,"marketValue":128210700271.65001,"shortable":3,"turnoverRate":0.004189,"hourTrading":{"tag":"盘后","latestPrice":315.87,"preClose":315.85,"latestTime":"16:44 EDT","volume":98647,"amount":31157631.27472,"timestamp":1747341857632},"open":309.96,"impliedVolPercentile":0.4},{"symbol":"FDS","shortMargin":0.3,"floatShares":37828924,"nameCN":"輝盛研究系統","postHourTrading":{"tag":"盘后","latestPrice":469.41,"preClose":469.41,"latestTime":"17:04 EDT","volume":8544,"amount":4010639.04,"timestamp":1747343090408},"volumeRatio":1.179072,"changeRateMTD":0.086044,"dividePrice":4.237776,"high":469.43,"changeRateQTD":0.032487,"changeRateWTD":0.032533,"week52Low":391.69,"changeRateYTD":-0.022633,"changeRate5Min":0.002017,"askSize":12,"floatMarketCap":17757275214.84,"latestPrice":469.41,"askPrice":470.61,"peRate":33.343553,"eps":14.077984,"divideRate":0.009028,"bidPrice":467.8,"market":"US","volume":425678,"preHourTrading":{"tag":"盘前","latestPrice":457.67,"preClose":459.87,"latestTime":"09:08 EDT","volume":17,"amount":7798.65038,"timestamp":1747314489858},"changeRate60Day":0.006929,"changeRate5Day":0.046645,"roa":0.108083,"roe":0.281191,"lyrEps":14.112982,"shares":37947057,"amplitude":0.017505,"preClose":459.87,"low":461.38,"lyrPeRate":33.260866,"pbRate":8.659916,"impliedVol":0.2276,"week52High":499.87,"changeRate":0.020745,"longInitialMargin":0.25,"amount":198943824.591553,"committee":0,"changeRate20Day":0.098729,"overnightTrading":{"tag":"夜盘","latestPrice":459.8699951171875,"preClose":459.8699951171875,"latestTime":"20250515 04:00 EDT","volume":0,"amount":0,"timestamp":1747296000000},"bidSize":12,"change":9.540009,"marketValue":17812728026.370003,"shortable":3,"turnoverRate":0.011253,"hourTrading":{"tag":"盘后","latestPrice":469.41,"preClose":469.41,"latestTime":"17:04 EDT","volume":8544,"amount":4010639.04,"timestamp":1747343090408},"open":461.38,"impliedVolPercentile":0.268},{"symbol":"TMUS","shortMargin":0.3,"floatShares":452131971,"nameCN":"T-Mobile US Inc","postHourTrading":{"tag":"盘后","latestPrice":239.77,"preClose":240.16,"latestTime":"17:42 EDT","volume":610643,"amount":146665963.85969,"timestamp":1747345346333},"volumeRatio":1.238245,"changeRateMTD":-0.027495,"dividePrice":3.06,"high":242.44,"changeRateQTD":-0.099546,"changeRateWTD":-0.014971,"week52Low":162.15,"changeRateYTD":0.088026,"changeRate5Min":0.000625,"askSize":104,"floatMarketCap":108584014155.36,"latestPrice":240.16,"askPrice":240.01,"peRate":23.43674,"eps":10.247159,"divideRate":0.012742,"bidPrice":239.1,"market":"US","volume":5214128,"preHourTrading":{"tag":"盘前","latestPrice":237.5,"preClose":235.29,"latestTime":"09:29 EDT","volume":3055,"amount":722465.2799,"timestamp":1747315786021},"changeRate60Day":-0.088058,"changeRate5Day":-0.029617,"roa":0.055998,"roe":0.193507,"lyrEps":9.698122,"shares":1135445108,"amplitude":0.025585,"preClose":235.29,"low":236.42,"lyrPeRate":24.763557,"pbRate":4.462622,"impliedVol":0.2838,"week52High":276.49,"changeRate":0.020698,"longInitialMargin":0.25,"amount":1252777632.220703,"committee":-0.980952,"changeRate20Day":-0.075027,"overnightTrading":{"tag":"夜盘","latestPrice":235.22000122070312,"preClose":235.2899932861328,"latestTime":"20250515 16:22 EDT","volume":109,"amount":25635,"timestamp":1747340530970},"bidSize":1,"change":4.87001,"marketValue":272688497137.28,"shortable":3,"turnoverRate":0.011532,"hourTrading":{"tag":"盘后","latestPrice":239.77,"preClose":240.16,"latestTime":"17:42 EDT","volume":610643,"amount":146665963.85969,"timestamp":1747345346333},"open":237.12,"impliedVolPercentile":0.56},{"symbol":"GDX","shortMargin":0.3,"floatShares":303002500,"nameCN":"黃金礦業ETF-VanEck","postHourTrading":{"tag":"盘后","latestPrice":46.58,"preClose":46.49,"latestTime":"17:48 EDT","volume":149183,"amount":6935006.867408,"timestamp":1747345697052},"volumeRatio":0.880145,"changeRateMTD":-0.051418,"dividePrice":0.4,"high":46.6,"changeRateQTD":0.011312,"changeRateWTD":-0.07703,"week52Low":32.835,"changeRateYTD":0.370982,"changeRate5Min":0.00194,"askSize":3000,"floatMarketCap":14086586225,"latestPrice":46.49,"askPrice":46.64,"peRate":0,"eps":-3.21272,"divideRate":0.008604,"bidPrice":46.48,"market":"US","volume":23413726,"preHourTrading":{"tag":"盘前","latestPrice":46.06,"preClose":45.55,"latestTime":"09:29 EDT","volume":244462,"amount":11181458.174328,"timestamp":1747315799999},"changeRate60Day":0.119162,"changeRate5Day":-0.048895,"roa":0,"roe":0,"lyrEps":0,"shares":303002500,"amplitude":0.021844,"preClose":45.55,"low":45.605,"lyrPeRate":0,"pbRate":0,"impliedVol":0.353,"week52High":53.25,"changeRate":0.020637,"longInitialMargin":0.25,"amount":1081830180.906494,"committee":-0.996672,"changeRate20Day":-0.104411,"overnightTrading":{"tag":"夜盘","latestPrice":44.880001068115234,"preClose":45.54999923706055,"latestTime":"20250515 16:22 EDT","volume":34577,"amount":1552262,"timestamp":1747340530827},"bidSize":5,"change":0.940002,"marketValue":14086586225,"shortable":3,"turnoverRate":0.077272,"hourTrading":{"tag":"盘后","latestPrice":46.58,"preClose":46.49,"latestTime":"17:48 EDT","volume":149183,"amount":6935006.867408,"timestamp":1747345697052},"open":46.05,"impliedVolPercentile":0.452},{"symbol":"LNT","shortMargin":0.3,"floatShares":256134928,"nameCN":"美國聯合能源","postHourTrading":{"tag":"盘后","latestPrice":61.71,"preClose":61.71,"latestTime":"16:57 EDT","volume":173270,"amount":10692486.5019,"timestamp":1747342665791},"volumeRatio":0.712888,"changeRateMTD":0.010976,"dividePrice":1.9475,"high":61.74,"changeRateQTD":-0.041026,"changeRateWTD":-0.00081,"week52Low":49.045,"changeRateYTD":0.043456,"changeRate5Min":0.001136,"askSize":7,"floatMarketCap":15806086406.880001,"latestPrice":61.71,"askPrice":64.2,"peRate":21.279017,"eps":2.90004,"divideRate":0.031559,"bidPrice":60.99,"market":"US","volume":2766861,"preHourTrading":{"tag":"盘前","latestPrice":60.47,"preClose":60.47,"latestTime":"08:02 EDT","volume":1,"amount":60.47,"timestamp":1747310524124},"changeRate60Day":0.001136,"changeRate5Day":0.009818,"roa":0.027353,"roe":0.107117,"lyrEps":2.690058,"shares":256876299,"amplitude":0.020423,"preClose":60.47,"low":60.505,"lyrPeRate":22.940026,"pbRate":2.234856,"impliedVol":0.3159,"week52High":66.54,"changeRate":0.020506,"longInitialMargin":0.25,"amount":170043875.656162,"committee":-0.75,"changeRate20Day":0.021351,"overnightTrading":{"tag":"夜盘","latestPrice":60.470001220703125,"preClose":60.470001220703125,"latestTime":"20250515 04:00 EDT","volume":0,"amount":0,"timestamp":1747296000000},"bidSize":1,"change":1.239998,"marketValue":15851836411.29,"shortable":3,"turnoverRate":0.010802,"hourTrading":{"tag":"盘后","latestPrice":61.71,"preClose":61.71,"latestTime":"16:57 EDT","volume":173270,"amount":10692486.5019,"timestamp":1747342665791},"open":60.78,"impliedVolPercentile":0.812},{"symbol":"CINF","shortMargin":0.3,"floatShares":153346095,"nameCN":"辛辛那提金融","postHourTrading":{"tag":"盘后","latestPrice":150.88,"preClose":149.3,"latestTime":"17:01 EDT","volume":31300,"amount":4673093.443,"timestamp":1747342895260},"volumeRatio":0.71627,"changeRateMTD":0.07248,"dividePrice":3.3,"high":149.61,"changeRateQTD":0.010696,"changeRateWTD":0.010149,"week52Low":111.92,"changeRateYTD":0.03897,"changeRate5Min":-0.000776,"askSize":46,"floatMarketCap":22894571983.5,"latestPrice":149.3,"askPrice":150.88,"peRate":16.221384,"eps":9.2039,"divideRate":0.022103,"bidPrice":147.75,"market":"US","volume":395049,"preHourTrading":{"tag":"盘前","latestPrice":146.3,"preClose":146.3,"latestTime":"09:27 EDT","volume":16,"amount":2339.66992,"timestamp":1747315660006},"changeRate60Day":0.094334,"changeRate5Day":0.017931,"roa":0.032216,"roe":0.109737,"lyrEps":14.654731,"shares":156303610,"amplitude":0.021668,"preClose":146.3,"low":146.44,"lyrPeRate":10.187836,"pbRate":1.701132,"impliedVol":0.2734,"week52High":161.745,"changeRate":0.020506,"longInitialMargin":0.25,"amount":58764292.24617,"committee":-0.559322,"changeRate20Day":0.130119,"overnightTrading":{"tag":"夜盘","latestPrice":146.3000030517578,"preClose":146.3000030517578,"latestTime":"20250515 04:00 EDT","volume":0,"amount":0,"timestamp":1747296000000},"bidSize":13,"change":3,"marketValue":23336128973,"shortable":3,"turnoverRate":0.002576,"hourTrading":{"tag":"盘后","latestPrice":150.88,"preClose":149.3,"latestTime":"17:01 EDT","volume":31300,"amount":4673093.443,"timestamp":1747342895260},"open":146.44,"impliedVolPercentile":0.504},{"symbol":"XLP","shortMargin":0.3,"floatShares":194221809,"nameCN":"消費品指數ETF-SPDR主要消費品","postHourTrading":{"tag":"盘后","latestPrice":81.17,"preClose":81.14,"latestTime":"17:15 EDT","volume":865249,"amount":70165862.12174,"timestamp":1747343741952},"volumeRatio":1.066762,"changeRateMTD":-0.008432,"dividePrice":2.109576,"high":81.195,"changeRateQTD":-0.00649,"changeRateWTD":0.002843,"week52Low":75.605,"changeRateYTD":0.032184,"changeRate5Min":0.000185,"askSize":1,"floatMarketCap":15759157582.26,"latestPrice":81.14,"askPrice":84,"peRate":5.282911,"eps":15.358956,"divideRate":0.025999,"bidPrice":74.06,"market":"US","volume":13369957,"preHourTrading":{"tag":"盘前","latestPrice":79.6785,"preClose":79.51,"latestTime":"09:27 EDT","volume":2413,"amount":191988.96959,"timestamp":1747315627214},"changeRate60Day":-0.005028,"changeRate5Day":-0.002949,"roa":0.016367,"roe":0.194162,"lyrEps":15.358956,"shares":194221809,"amplitude":0.024337,"preClose":79.51,"low":79.26,"lyrPeRate":5.282911,"pbRate":0.880463,"impliedVol":0.1227,"week52High":84.53,"changeRate":0.020501,"longInitialMargin":0.25,"amount":1077980120.378387,"committee":0.980198,"changeRate20Day":0.012226,"overnightTrading":{"tag":"夜盘","latestPrice":79.5199966430664,"preClose":79.51000213623047,"latestTime":"20250515 16:22 EDT","volume":2,"amount":159,"timestamp":1747340530995},"bidSize":100,"change":1.629997,"marketValue":15759157582.26,"shortable":3,"turnoverRate":0.068839,"hourTrading":{"tag":"盘后","latestPrice":81.17,"preClose":81.14,"latestTime":"17:15 EDT","volume":865249,"amount":70165862.12174,"timestamp":1747343741952},"open":79.58,"impliedVolPercentile":0.164},{"symbol":"UL","shortMargin":0.3,"floatShares":2474548801,"nameCN":"聯合利華(英國)","postHourTrading":{"tag":"盘后","latestPrice":61.5,"preClose":61.84,"latestTime":"17:16 EDT","volume":19696,"amount":1218001.309664,"timestamp":1747343765020},"volumeRatio":0.83293,"changeRateMTD":-0.026908,"dividePrice":1.8758,"high":61.86,"changeRateQTD":0.038455,"changeRateWTD":-0.01056,"week52Low":53.5,"changeRateYTD":0.090653,"changeRate5Min":0.001133,"askSize":20,"floatMarketCap":153026097853.84,"latestPrice":61.84,"askPrice":62,"peRate":26.083516,"eps":2.370846,"divideRate":0.030333,"bidPrice":61.42,"market":"US","volume":1995143,"preHourTrading":{"tag":"盘前","latestPrice":61.41,"preClose":60.6,"latestTime":"09:27 EDT","volume":9865,"amount":604103.152975,"timestamp":1747315669073},"changeRate60Day":0.111431,"changeRate5Day":-0.011825,"roa":0.090692,"roe":0.294051,"lyrEps":2.385776,"shares":2495076796,"amplitude":0.010891,"preClose":60.6,"low":61.2,"lyrPeRate":25.920288,"pbRate":7.718637,"impliedVol":0.1741,"week52High":65.87,"changeRate":0.020462,"longInitialMargin":0.25,"amount":122835139.199089,"committee":0.111111,"changeRate20Day":-0.011667,"overnightTrading":{"tag":"夜盘","latestPrice":60.599998474121094,"preClose":60.599998474121094,"latestTime":"20250515 04:00 EDT","volume":0,"amount":0,"timestamp":1747296000000},"bidSize":25,"change":1.240002,"marketValue":154295549064.64,"shortable":3,"turnoverRate":0.000806,"hourTrading":{"tag":"盘后","latestPrice":61.5,"preClose":61.84,"latestTime":"17:16 EDT","volume":19696,"amount":1218001.309664,"timestamp":1747343765020},"open":61.38,"impliedVolPercentile":0.208},{"symbol":"J","shortMargin":0.3,"floatShares":118636224,"nameCN":"雅各布工程","postHourTrading":{"tag":"盘后","latestPrice":128.79,"preClose":128.8,"latestTime":"16:37 EDT","volume":13630,"amount":1755544,"timestamp":1747341444666},"volumeRatio":0.875279,"changeRateMTD":0.040388,"dividePrice":1.19,"high":128.98,"changeRateQTD":0.065431,"changeRateWTD":0.049202,"week52Low":106.23,"changeRateYTD":-0.036072,"changeRate5Min":0.000388,"askSize":10,"floatMarketCap":15280345651.2,"latestPrice":128.8,"askPrice":130,"peRate":35.213327,"eps":3.657706,"divideRate":0.009239,"bidPrice":127.29,"market":"US","volume":862012,"preHourTrading":{"tag":"盘前","latestPrice":126.22,"preClose":126.22,"latestTime":"08:51 EDT","volume":3,"amount":377.69001,"timestamp":1747313469951},"changeRate60Day":-0.01227,"changeRate5Day":0.04758,"roa":0.050561,"roe":0.068035,"lyrEps":6.350092,"shares":120379245,"amplitude":0.020361,"preClose":126.22,"low":126.41,"lyrPeRate":20.283171,"pbRate":4.01218,"impliedVol":0.2839,"week52High":156.31,"changeRate":0.020441,"longInitialMargin":0.25,"amount":110577385.682922,"committee":0.2,"changeRate20Day":0.104821,"overnightTrading":{"tag":"夜盘","latestPrice":126.22000122070312,"preClose":126.22000122070312,"latestTime":"20250515 04:00 EDT","volume":0,"amount":0,"timestamp":1747296000000},"bidSize":15,"change":2.580002,"marketValue":15504846756.000002,"shortable":3,"turnoverRate":0.007266,"hourTrading":{"tag":"盘后","latestPrice":128.79,"preClose":128.8,"latestTime":"16:37 EDT","volume":13630,"amount":1755544,"timestamp":1747341444666},"open":126.42,"impliedVolPercentile":0.556},{"symbol":"SAP","shortMargin":0.3,"floatShares":1027157872,"nameCN":"SAP SE","postHourTrading":{"tag":"盘后","latestPrice":294.35,"preClose":294.35,"latestTime":"17:47 EDT","volume":5371,"amount":1581001.27593,"timestamp":1747345633409},"volumeRatio":0.896963,"changeRateMTD":0.007392,"dividePrice":2.35,"high":294.78,"changeRateQTD":0.096521,"changeRateWTD":0.001293,"week52Low":179.4311,"changeRateYTD":0.195524,"changeRate5Min":0.00034,"askSize":2,"floatMarketCap":302343919623.2,"latestPrice":294.35,"askPrice":302.2,"peRate":56.173437,"eps":5.240021,"divideRate":0.007984,"bidPrice":290.53,"market":"US","volume":1051718,"preHourTrading":{"tag":"盘前","latestPrice":292.24,"preClose":288.46,"latestTime":"09:29 EDT","volume":13347,"amount":3891410.21124,"timestamp":1747315799076},"changeRate60Day":0.020383,"changeRate5Day":0.000068,"roa":0.076265,"roe":0.129051,"lyrEps":2.773833,"shares":1166589461,"amplitude":0.014335,"preClose":288.46,"low":290.645,"lyrPeRate":106.116698,"pbRate":7.511771,"impliedVol":0.271,"week52High":303.395,"changeRate":0.020419,"longInitialMargin":0.25,"amount":308524338.253052,"committee":0.875,"changeRate20Day":0.130029,"overnightTrading":{"tag":"夜盘","latestPrice":288.4599914550781,"preClose":288.4599914550781,"latestTime":"20250515 04:00 EDT","volume":0,"amount":0,"timestamp":1747296000000},"bidSize":30,"change":5.890015,"marketValue":343385607845.35004,"shortable":3,"turnoverRate":0.001024,"hourTrading":{"tag":"盘后","latestPrice":294.35,"preClose":294.35,"latestTime":"17:47 EDT","volume":5371,"amount":1581001.27593,"timestamp":1747345633409},"open":292.19,"impliedVolPercentile":0.412},{"symbol":"BEP","shortMargin":0.3,"floatShares":210000000,"nameCN":"Brookfield Renewable Partners LP","postHourTrading":{"tag":"盘后","latestPrice":24.2399,"preClose":24.12,"latestTime":"17:44 EDT","volume":26591,"amount":640653.50617,"timestamp":1747345479337},"volumeRatio":1.103934,"changeRateMTD":0.046875,"dividePrice":1.438,"high":24.14,"changeRateQTD":0.088448,"changeRateWTD":0.037866,"week52Low":19.29,"changeRateYTD":0.058359,"changeRate5Min":0.003745,"askSize":2,"floatMarketCap":5065200000,"latestPrice":24.12,"askPrice":24.43,"peRate":0,"eps":-0.70524,"divideRate":0.059619,"bidPrice":21.86,"market":"US","volume":617364,"preHourTrading":{"tag":"盘前","latestPrice":23.86,"preClose":23.64,"latestTime":"09:03 EDT","volume":130,"amount":3105.62005,"timestamp":1747314222377},"changeRate60Day":0.036528,"changeRate5Day":0.062087,"roa":0.007658,"roe":-0.001492,"lyrEps":-0.587981,"shares":285000000,"amplitude":0.025381,"preClose":23.64,"low":23.54,"lyrPeRate":0,"pbRate":0.787784,"impliedVol":0.3994,"week52High":29.56,"changeRate":0.020305,"longInitialMargin":0.25,"amount":14810160.681519,"committee":0.960784,"changeRate20Day":0.147479,"overnightTrading":{"tag":"夜盘","latestPrice":23.639999389648438,"preClose":23.639999389648438,"latestTime":"20250515 04:00 EDT","volume":0,"amount":0,"timestamp":1747296000000},"bidSize":100,"change":0.480001,"marketValue":6874200000,"shortable":3,"turnoverRate":0.00294,"hourTrading":{"tag":"盘后","latestPrice":24.2399,"preClose":24.12,"latestTime":"17:44 EDT","volume":26591,"amount":640653.50617,"timestamp":1747345479337},"open":23.56,"impliedVolPercentile":0.652},{"symbol":"BTI","shortMargin":0.3,"floatShares":1898999999,"nameCN":"英美煙草","postHourTrading":{"tag":"盘后","latestPrice":41.45,"preClose":41.37,"latestTime":"17:48 EDT","volume":32949,"amount":1363638.18717,"timestamp":1747345715190},"volumeRatio":1.955579,"changeRateMTD":-0.050057,"dividePrice":3.049,"high":41.505,"changeRateQTD":0,"changeRateWTD":-0.006484,"week52Low":30.01,"changeRateYTD":0.139042,"changeRate5Min":-0.000966,"askSize":100,"floatMarketCap":78561629958.62999,"latestPrice":41.37,"askPrice":41.51,"peRate":24.297875,"eps":1.702618,"divideRate":0.073701,"bidPrice":41.39,"market":"US","volume":15966691,"preHourTrading":{"tag":"盘前","latestPrice":40.72,"preClose":40.55,"latestTime":"09:29 EDT","volume":88216,"amount":3600486.109744,"timestamp":1747315799999},"changeRate60Day":0.077063,"changeRate5Day":-0.044573,"roa":0.051532,"roe":0.061809,"lyrEps":1.711077,"shares":2194218401,"amplitude":0.022318,"preClose":40.55,"low":40.6,"lyrPeRate":24.177755,"pbRate":1.828552,"impliedVol":0.2405,"week52High":44.775,"changeRate":0.020222,"longInitialMargin":0.25,"amount":653287896.707222,"committee":0,"changeRate20Day":-0.010997,"overnightTrading":{"tag":"夜盘","latestPrice":40.70000076293945,"preClose":40.54999923706055,"latestTime":"20250515 16:22 EDT","volume":228,"amount":9274,"timestamp":1747340530762},"bidSize":100,"change":0.82,"marketValue":90774815249.37,"shortable":3,"turnoverRate":0.008408,"hourTrading":{"tag":"盘后","latestPrice":41.45,"preClose":41.37,"latestTime":"17:48 EDT","volume":32949,"amount":1363638.18717,"timestamp":1747345715190},"open":40.74,"impliedVolPercentile":0.836},{"symbol":"VRSK","shortMargin":0.3,"floatShares":139488261,"nameCN":"Verisk Analytics","postHourTrading":{"tag":"盘后","latestPrice":308.27,"preClose":307.36,"latestTime":"17:32 EDT","volume":30793,"amount":9464630.09072,"timestamp":1747344725841},"volumeRatio":0.786638,"changeRateMTD":0.036872,"dividePrice":1.62,"high":307.71,"changeRateQTD":0.032726,"changeRateWTD":-0.006914,"week52Low":245.01,"changeRateYTD":0.115928,"changeRate5Min":0.000798,"askSize":22,"floatMarketCap":42873111900.96,"latestPrice":307.36,"askPrice":310.73,"peRate":44.936276,"eps":6.839908,"divideRate":0.005271,"bidPrice":303.66,"market":"US","volume":680938,"preHourTrading":{"tag":"盘前","latestPrice":302.11,"preClose":301.27,"latestTime":"09:29 EDT","volume":149,"amount":44948.16844,"timestamp":1747315799999},"changeRate60Day":0.03887,"changeRate5Day":-0.001592,"roa":0.166983,"roe":4.682215,"lyrEps":6.740546,"shares":139884077,"amplitude":0.018754,"preClose":301.27,"low":302.06,"lyrPeRate":45.59868,"pbRate":349.550975,"impliedVol":0.1995,"week52High":312.82,"changeRate":0.020214,"longInitialMargin":0.25,"amount":208687194.374695,"committee":-0.571429,"changeRate20Day":0.051774,"overnightTrading":{"tag":"夜盘","latestPrice":301.2699890136719,"preClose":301.2699890136719,"latestTime":"20250515 04:00 EDT","volume":0,"amount":0,"timestamp":1747296000000},"bidSize":6,"change":6.089996,"marketValue":42994769906.72,"shortable":3,"turnoverRate":0.004882,"hourTrading":{"tag":"盘后","latestPrice":308.27,"preClose":307.36,"latestTime":"17:32 EDT","volume":30793,"amount":9464630.09072,"timestamp":1747344725841},"open":302.17,"impliedVolPercentile":0.208}]}}}