美股詳情

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

哈里斯概念

3,306.75

-1.9546-0.06%

漲家數：12

跌家數：9

平家數：1

市盈率：- -

高：3,325.79

開：3,307.39

低：3,268.51

收：3,308.71

成交量：3.00億

成交額：309.50億

市值：4.08萬億

流通市值：3.36萬億

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

Nextpower US NXT	122.59	+5.28%	+6.15	187.40萬	2.27億	181.91億
Enphase Energy US ENPH	45.64	+4.94%	+2.15	611.25萬	2.76億	59.72億
First Trust Global Wind Energy ETF US FAN	23.6	+2.25%	+0.5200	18.00萬	422.79萬	2.30億
如瑞迪博士 US RDY	14.4	+1.84%	+0.2600	138.68萬	1,990.83萬	120.18億
iShares S&P Global Clean Energy US ICLN	18.73	+1.68%	+0.3100	282.41萬	5,258.96萬	21.30億
Sunrun Inc. US RUN	19.34	+1.31%	+0.2500	544.48萬	1.05億	44.88億
梯瓦製藥 US TEVA	34.41	+1.27%	+0.4300	1,003.77萬	3.46億	400.88億
亞馬遜 US AMZN	201.15	+1.19%	+2.36	6,987.92萬	139.66億	2.15萬億
Coinbase Global, Inc. US COIN	166.02	+1.03%	+1.70	1,677.06萬	27.80億	438.42億
塔吉特 US TGT	116.54	+0.67%	+0.7800	625.89萬	7.26億	527.70億
第一太陽能 US FSLR	226.05	+0.18%	+0.4000	216.04萬	4.87億	242.57億
通用汽車 US GM	81.22	+0.17%	+0.1400	795.33萬	6.42億	734.23億
Tilray Inc. US TLRY	7.51	0.00%	0.0000	241.60萬	1,792.53萬	8.71億
好市多 US COST	1012.05	-0.63%	-6.4300	173.22萬	17.58億	4,492.18億
萊納建築公司 US LEN	121.44	-0.69%	-0.8400	183.01萬	2.21億	299.96億
普得集團 US PHM	141.58	-0.69%	-0.9800	184.83萬	2.61億	272.03億
霍頓房屋 US DHI	166.29	-0.89%	-1.4900	225.83萬	3.74億	484.07億
Lucid Group Inc US LCID	9.92	-3.50%	-0.3600	549.34萬	5,470.66萬	32.16億
沃爾瑪 US WMT	128.85	-3.76%	-5.0400	3,799.59萬	49.33億	1.03萬億
Strategy US MSTR	128.67	-3.89%	-5.2100	1,888.10萬	24.45億	401.53億

1 2

{"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/BK4596"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4596","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4596\",,,,,undefined,":{"symbol":"BK4596","market":"US","secType":"PLATE","nameCN":"哈里斯概念","latestPrice":3306.7537,"timestamp":1771361999999,"preClose":3308.7083,"halted":0,"volume":300475928,"delay":0,"changeRate":-0.000591,"floatShares":0,"shares":0,"eps":0,"marketStatus":"未開盤","change":-1.95459,"latestTime":"02-17 16:00:00 EST","open":3307.3896,"high":3325.7925,"low":3268.5122,"amount":30949704489.408028,"amplitude":0.017312,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"開盤","tradingStatus":2,"beginTime":1771425000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.286155,"peRate":35.496882,"turnoverRate":0.014479,"increases":12,"decrements":9,"flats":1,"marketCap":4077402874000,"floatMarketCap":3360716656848},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4596\",,,,,undefined,":{"symbol":"BK4596","high":3325.7925,"amplitude":0.017312,"preClose":3308.7083,"low":3268.5122,"pbRate":"5.286155","latestPrice":3306.7537,"volume":300475928,"delay":0,"open":3307.3896,"prevYearClose":3447.812,"prevWeekClose":3308.7083,"prevMonthClose":3599.0317,"prevQuarterClose":3447.812,"fiveDayClose":3367.2976,"twentyDayClose":3626.6968,"sixtyDayClose":3334.6187,"secType":"PLATE","market":"US","turnoverRate":0.014479,"peRate":35.496882,"marketCap":4077402874000,"floatMarketCap":3360716656848,"timestamp":1771361999999,"nameCN":"哈里斯概念"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4596\",,,,undefined,":{"bkCode":"BK4596","up":12,"down":9,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4596\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"NXT","nameCN":"Nextpower","changeRate":0.052817,"change":6.15,"latestPrice":122.59,"close":122.59,"volume":1873978,"market":"US","high":123.42,"low":114.24,"preClose":116.44,"open":116.5,"turnoverRate":0.012752,"peRate":31.817641,"amplitude":0.078839,"marketValue":18190735360.2,"askSize":3,"bidSize":10,"askPrice":130,"bidPrice":120,"week52High":131.585,"week52Low":36.06,"changeRate5Day":0.005908,"changeRate20Day":0.272208,"changeRate60Day":0.353838,"changeRateWTD":0.052817,"changeRateMTD":0.046972,"changeRateQTD":0.407301,"changeRateYTD":0.407301,"amount":226950699.795288,"eps":3.852894,"lyrEps":3.465032,"lyrPeRate":35.379183,"pbRate":8.457385,"volumeRatio":0.98905,"committee":0.538462,"roa":0.136052,"roe":0.331723,"changeRate5Min":-0.002887,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":18014688274.44,"shortable":3,"shares":148386780,"floatShares":146950716,"hourTrading":{"tag":"盘前","latestPrice":123.87,"preClose":122.59,"latestTime":"04:03 EST","volume":7,"amount":867.09,"timestamp":1771405399458,"change":1.2800000000000011,"changeRate":0.0104413084264622},"preHourTrading":{"tag":"盘前","latestPrice":123.87,"preClose":122.59,"latestTime":"04:03 EST","volume":7,"amount":867.09,"timestamp":1771405399458,"change":1.2800000000000011,"changeRate":0.0104413084264622},"postHourTrading":{"tag":"盘后","latestPrice":123.4625,"preClose":122.59,"latestTime":"19:51 EST","volume":39529,"amount":4847803.6013,"timestamp":1771375903744,"change":0.8725000000000023,"changeRate":0.007117220001631472},"overnightTrading":{"tag":"夜盘","latestPrice":125.16000366210938,"preClose":122.58999633789062,"latestTime":"20260218 04:00 EST","volume":2182,"amount":271980,"timestamp":1771405202030,"change":2.57000732421875,"changeRate":0.020964249946913503},"impliedVol":0.6541,"impliedVolPercentile":0.56},{"symbol":"ENPH","nameCN":"Enphase Energy","changeRate":0.049437,"change":2.15,"latestPrice":45.64,"close":45.64,"volume":6112544,"market":"US","high":46.17,"low":43.07,"preClose":43.49,"open":43.29,"turnoverRate":0.048348,"peRate":35.379846,"amplitude":0.071281,"marketValue":5972437118.76,"askSize":1,"bidSize":58,"askPrice":47,"bidPrice":46.35,"week52High":70.78,"week52Low":25.775,"changeRate5Day":-0.092644,"changeRate20Day":0.304746,"changeRate60Day":0.653623,"changeRateWTD":0.049437,"changeRateMTD":0.234181,"changeRateQTD":0.424025,"changeRateYTD":0.424025,"amount":276375739.887085,"eps":1.29,"lyrEps":1.29,"lyrPeRate":35.379845,"pbRate":5.494306,"volumeRatio":0.837252,"committee":0.966102,"roa":0.030449,"roe":0.179301,"changeRate5Min":-0.000657,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5770158082.92,"shortable":3,"shares":130859709,"floatShares":126427653,"hourTrading":{"tag":"盘前","latestPrice":46.43,"preClose":45.64,"latestTime":"04:03 EST","volume":1,"amount":46.43,"timestamp":1771405427447,"change":0.7899999999999991,"changeRate":0.01730937773882557},"preHourTrading":{"tag":"盘前","latestPrice":46.43,"preClose":45.64,"latestTime":"04:03 EST","volume":1,"amount":46.43,"timestamp":1771405427447,"change":0.7899999999999991,"changeRate":0.01730937773882557},"postHourTrading":{"tag":"盘后","latestPrice":45.8121,"preClose":45.64,"latestTime":"19:59 EST","volume":80907,"amount":3693942.496,"timestamp":1771376371695,"change":0.17210000000000036,"changeRate":0.003770815074496064},"overnightTrading":{"tag":"夜盘","latestPrice":46.31999969482422,"preClose":45.63999938964844,"latestTime":"20260218 04:00 EST","volume":14343,"amount":666949,"timestamp":1771405202040,"change":0.6800003051757812,"changeRate":0.014899218104065344},"impliedVol":0.7599,"impliedVolPercentile":0.504},{"symbol":"FAN","nameCN":"First Trust Global Wind Energy ETF","changeRate":0.02253,"change":0.52,"latestPrice":23.6,"close":23.6,"volume":179965,"market":"US","high":23.64,"low":23.35,"preClose":23.08,"open":23.41,"turnoverRate":0.018458,"peRate":226.266043,"amplitude":0.012565,"marketValue":230100047.2,"askSize":100,"bidSize":100,"askPrice":27.35,"bidPrice":20.79,"week52High":23.64,"week52Low":13.51,"changeRate5Day":0.018998,"changeRate20Day":0.080665,"changeRate60Day":0.205232,"changeRateWTD":0.02253,"changeRateMTD":0.047748,"changeRateQTD":0.152907,"changeRateYTD":0.152907,"amount":4227864.889069,"eps":0.104302,"lyrEps":0.091878,"lyrPeRate":256.862361,"pbRate":0,"volumeRatio":3.189078,"committee":0,"roa":0,"roe":0,"changeRate5Min":-0.000847,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2741,"divideRate":0.011614,"floatMarketCap":230100047.2,"shortable":3,"shares":9750002,"floatShares":9750002,"postHourTrading":{"tag":"盘后","latestPrice":23.6,"preClose":23.6,"latestTime":"19:52 EST","volume":37,"amount":871.01,"timestamp":1771375939199,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":23.989999771118164,"preClose":23.600000381469727,"latestTime":"20260218 04:00 EST","volume":31,"amount":739,"timestamp":1771405200790,"change":0.3899993896484375,"changeRate":0.01652539759934316},"impliedVol":0.3674,"impliedVolPercentile":0.912},{"symbol":"RDY","nameCN":"如瑞迪博士","changeRate":0.018388,"change":0.26,"latestPrice":14.4,"close":14.4,"volume":1386791,"market":"US","high":14.425,"low":14.228,"preClose":14.14,"open":14.24,"turnoverRate":0.002328,"peRate":19.028415,"amplitude":0.013932,"marketValue":12018438144,"askSize":100,"bidSize":100,"askPrice":16.01,"bidPrice":12.63,"week52High":16.17,"week52Low":12.26,"changeRate5Day":0.015515,"changeRate20Day":0.114551,"changeRate60Day":0.027104,"changeRateWTD":0.018388,"changeRateMTD":0.073025,"changeRateQTD":0.025641,"changeRateYTD":0.025641,"amount":19908263.663905,"eps":0.756763,"lyrEps":0.79446,"lyrPeRate":18.125519,"pbRate":0.032276,"volumeRatio":1.01998,"committee":0,"roa":0.079567,"roe":0.160996,"changeRate5Min":-0.000347,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":8,"divideRate":0.555556,"floatMarketCap":8577608126.400001,"shortable":3,"shares":834613760,"floatShares":595667231,"postHourTrading":{"tag":"盘后","latestPrice":14.5836,"preClose":14.4,"latestTime":"17:24 EST","volume":33920,"amount":488506.72,"timestamp":1771367081461,"change":0.1836000000000002,"changeRate":0.012750000000000015},"overnightTrading":{"tag":"夜盘","latestPrice":14.270000457763672,"preClose":14.399999618530273,"latestTime":"20260218 04:00 EST","volume":1212,"amount":17352,"timestamp":1771405200000,"change":-0.12999916076660156,"changeRate":-0.009027719736833565},"impliedVol":0.4193,"impliedVolPercentile":0.772},{"symbol":"ICLN","nameCN":"iShares S&P Global Clean Energy","changeRate":0.01683,"change":0.31,"latestPrice":18.73,"close":18.73,"volume":2824149,"market":"US","high":18.81,"low":18.33,"preClose":18.42,"open":18.43,"turnoverRate":0.024839,"peRate":0,"amplitude":0.026059,"marketValue":2129601000,"askSize":40,"bidSize":100,"askPrice":19,"bidPrice":16.81,"week52High":19.345,"week52Low":10.4637,"changeRate5Day":-0.016282,"changeRate20Day":0.058192,"changeRate60Day":0.128313,"changeRateWTD":0.01683,"changeRateMTD":0.031956,"changeRateQTD":0.139988,"changeRateYTD":0.139988,"amount":52589599.768209,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.657687,"committee":0.428571,"roa":0,"roe":0,"changeRate5Min":-0.000267,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.268,"divideRate":0.014309,"floatMarketCap":2129601000,"shortable":3,"shares":113700000,"floatShares":113700000,"postHourTrading":{"tag":"盘后","latestPrice":18.82,"preClose":18.73,"latestTime":"19:44 EST","volume":1818,"amount":34119.9535,"timestamp":1771375479397,"change":0.08999999999999986,"changeRate":0.0048051254671649685},"overnightTrading":{"tag":"夜盘","latestPrice":18.84000015258789,"preClose":18.729999542236328,"latestTime":"20260218 04:00 EST","volume":622,"amount":11681,"timestamp":1771405202045,"change":0.1100006103515625,"changeRate":0.005872963856913615},"impliedVol":0.261,"impliedVolPercentile":0.692},{"symbol":"RUN","nameCN":"Sunrun Inc.","changeRate":0.013096,"change":0.25,"latestPrice":19.34,"close":19.34,"volume":5444832,"market":"US","high":19.58,"low":18.58,"preClose":19.09,"open":18.71,"turnoverRate":0.027447,"peRate":0,"amplitude":0.052383,"marketValue":4487688914.84,"askSize":5,"bidSize":20,"askPrice":19.5,"bidPrice":19.34,"week52High":22.44,"week52Low":5.38,"changeRate5Day":-0.052425,"changeRate20Day":0.060889,"changeRate60Day":0.006243,"changeRateWTD":0.013096,"changeRateMTD":0.017895,"changeRateQTD":0.051087,"changeRateYTD":0.051087,"amount":104543914.882324,"eps":-10.854388,"lyrEps":-12.808167,"lyrPeRate":0,"pbRate":1.503967,"volumeRatio":0.748975,"committee":0.6,"roa":-0.010082,"roe":-0.725055,"changeRate5Min":-0.001291,"earningDate":1772035200000,"earningTime":"盤後","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3836641311.72,"shortable":3,"shares":232041826,"floatShares":198378558,"postHourTrading":{"tag":"盘后","latestPrice":19.4019,"preClose":19.34,"latestTime":"19:59 EST","volume":45565,"amount":880868.1117,"timestamp":1771376378630,"change":0.0619000000000014,"changeRate":0.0032006204756981076},"overnightTrading":{"tag":"夜盘","latestPrice":19.270000457763672,"preClose":19.34000015258789,"latestTime":"20260218 04:00 EST","volume":8134,"amount":156433,"timestamp":1771405202040,"change":-0.06999969482421875,"changeRate":-0.0036194257638023893},"impliedVol":0.9865,"impliedVolPercentile":0.388},{"symbol":"TEVA","nameCN":"梯瓦製藥","changeRate":0.012655,"change":0.43,"latestPrice":34.41,"close":34.41,"volume":10037732,"market":"US","high":35.32,"low":34.015,"preClose":33.98,"open":35.25,"turnoverRate":0.008793,"peRate":28.438016,"amplitude":0.038405,"marketValue":40087650000,"askSize":430,"bidSize":590,"askPrice":34.55,"bidPrice":34.41,"week52High":37.345,"week52Low":12.465,"changeRate5Day":-0.001741,"changeRate20Day":0.083438,"changeRate60Day":0.385266,"changeRateWTD":0.012655,"changeRateMTD":0.009683,"changeRateQTD":0.102531,"changeRateYTD":0.102531,"amount":346067566.801697,"eps":1.21,"lyrEps":1.21,"lyrPeRate":28.438017,"pbRate":5.067971,"volumeRatio":1.662508,"committee":0.156863,"roa":0.061692,"roe":0.207862,"changeRate5Min":0.001747,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":39279972010.92,"shortable":3,"shares":1165000000,"floatShares":1141527812,"hourTrading":{"tag":"盘前","latestPrice":34.47,"preClose":34.41,"latestTime":"04:19 EST","volume":35,"amount":1206.250045,"timestamp":1771406343619,"change":0.060000000000002274,"changeRate":0.001743679163034068},"preHourTrading":{"tag":"盘前","latestPrice":34.47,"preClose":34.41,"latestTime":"04:19 EST","volume":35,"amount":1206.250045,"timestamp":1771406343619,"change":0.060000000000002274,"changeRate":0.001743679163034068},"postHourTrading":{"tag":"盘后","latestPrice":34.3,"preClose":34.41,"latestTime":"19:56 EST","volume":361771,"amount":12448639.9636,"timestamp":1771376182304,"change":-0.10999999999999943,"changeRate":-0.003196745132228987},"overnightTrading":{"tag":"夜盘","latestPrice":34.279998779296875,"preClose":34.40999984741211,"latestTime":"20260218 04:00 EST","volume":691,"amount":23658,"timestamp":1771405202031,"change":-0.13000106811523438,"changeRate":-0.003778002577498164},"impliedVol":0.4028,"impliedVolPercentile":0.34},{"symbol":"AMZN","nameCN":"亞馬遜","changeRate":0.011872,"change":2.36,"latestPrice":201.15,"close":201.15,"volume":69879200,"market":"US","high":201.7362,"low":196,"preClose":198.79,"open":198.125,"turnoverRate":0.007246,"peRate":28.054393,"amplitude":0.028856,"marketValue":2150336950612.6501,"askSize":100,"bidSize":114,"askPrice":203.57,"bidPrice":203.42,"week52High":258.6,"week52Low":161.38,"changeRate5Day":-0.036269,"changeRate20Day":-0.158791,"changeRate60Day":-0.096158,"changeRateWTD":0.011872,"changeRateMTD":-0.159423,"changeRateQTD":-0.128542,"changeRateYTD":-0.128542,"amount":13966197702.55127,"eps":7.17,"lyrEps":7.17,"lyrPeRate":28.054393,"pbRate":5.231136,"volumeRatio":0.931235,"committee":0.065421,"roa":0.069281,"roe":0.222858,"changeRate5Min":-0.000099,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1939985323747.6501,"shortable":3,"shares":10690216011,"floatShares":9644470911,"hourTrading":{"tag":"盘前","latestPrice":203.57,"preClose":201.15,"latestTime":"04:26 EST","volume":43149,"amount":8766388.59099,"timestamp":1771406815946,"change":2.4199999999999875,"changeRate":0.01203082276907774},"preHourTrading":{"tag":"盘前","latestPrice":203.57,"preClose":201.15,"latestTime":"04:26 EST","volume":43149,"amount":8766388.59099,"timestamp":1771406815946,"change":2.4199999999999875,"changeRate":0.01203082276907774},"postHourTrading":{"tag":"盘后","latestPrice":201,"preClose":201.15,"latestTime":"19:59 EST","volume":5429335,"amount":1091897635.214201,"timestamp":1771376399071,"change":-0.15000000000000568,"changeRate":-0.0007457121551081565},"overnightTrading":{"tag":"夜盘","latestPrice":202.69000244140625,"preClose":201.14999389648438,"latestTime":"20260218 04:00 EST","volume":115286,"amount":23262802,"timestamp":1771405202054,"change":1.540008544921875,"changeRate":0.0076560208384316075},"impliedVol":0.3782,"impliedVolPercentile":0.66},{"symbol":"COIN","nameCN":"Coinbase Global, Inc.","changeRate":0.010346,"change":1.7,"latestPrice":166.02,"close":166.02,"volume":16770648,"market":"US","high":170.54,"low":158.4,"preClose":164.32,"open":162.475,"turnoverRate":0.074536,"peRate":37.330247,"amplitude":0.07388,"marketValue":43841759557.38,"askSize":170,"bidSize":106,"askPrice":168.97,"bidPrice":168.7,"week52High":444.645,"week52Low":139.36,"changeRate5Day":-0.007354,"changeRate20Day":-0.311549,"changeRate60Day":-0.365828,"changeRateWTD":0.010346,"changeRateMTD":-0.147479,"changeRateQTD":-0.265853,"changeRateYTD":-0.265853,"amount":2780328849.390015,"eps":4.447332,"lyrEps":4.447332,"lyrPeRate":37.330247,"pbRate":2.963671,"volumeRatio":0.977659,"committee":-0.231884,"roa":0.035496,"roe":0.100545,"changeRate5Min":-0.002703,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":37354500000,"shortable":3,"shares":264075169,"floatShares":225000000,"hourTrading":{"tag":"盘前","latestPrice":168.84,"preClose":166.02,"latestTime":"04:27 EST","volume":4793,"amount":809015.21507,"timestamp":1771406828266,"change":2.819999999999993,"changeRate":0.016985905312612896},"preHourTrading":{"tag":"盘前","latestPrice":168.84,"preClose":166.02,"latestTime":"04:27 EST","volume":4793,"amount":809015.21507,"timestamp":1771406828266,"change":2.819999999999993,"changeRate":0.016985905312612896},"postHourTrading":{"tag":"盘后","latestPrice":165.49,"preClose":166.02,"latestTime":"19:59 EST","volume":371120,"amount":61620297.7393,"timestamp":1771376391774,"change":-0.5300000000000011,"changeRate":-0.003192386459462722},"overnightTrading":{"tag":"夜盘","latestPrice":168.16000366210938,"preClose":166.02000427246094,"latestTime":"20260218 04:00 EST","volume":34835,"amount":5825198,"timestamp":1771405202053,"change":2.1399993896484375,"changeRate":0.01289000924332235},"impliedVol":0.7606,"impliedVolPercentile":0.808},{"symbol":"TGT","nameCN":"塔吉特","changeRate":0.006738,"change":0.78,"latestPrice":116.54,"close":116.54,"volume":6258939,"market":"US","high":118.38,"low":114.19,"preClose":115.76,"open":116.9,"turnoverRate":0.013823,"peRate":14.119196,"amplitude":0.036196,"marketValue":52770059953.72,"askSize":212,"bidSize":17,"askPrice":116.79,"bidPrice":116.29,"week52High":131.7,"week52Low":83.44,"changeRate5Day":0.00883,"changeRate20Day":0.047268,"changeRate60Day":0.31639,"changeRateWTD":0.006738,"changeRateMTD":0.104959,"changeRateQTD":0.192225,"changeRateYTD":0.192225,"amount":726055977.014076,"eps":8.254011,"lyrEps":8.885751,"lyrPeRate":13.11538,"pbRate":3.4043,"volumeRatio":1.107374,"committee":-0.851528,"roa":0.052405,"roe":0.25095,"changeRate5Min":0.000945,"earningDate":1772467200000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.5,"divideRate":0.038613,"floatMarketCap":52768906440.8,"shortable":3,"shares":452806418,"floatShares":452796520,"hourTrading":{"tag":"盘前","latestPrice":116.39,"preClose":116.54,"latestTime":"04:18 EST","volume":100,"amount":11639,"timestamp":1771406295183,"change":-0.15000000000000568,"changeRate":-0.0012871117212974574},"preHourTrading":{"tag":"盘前","latestPrice":116.39,"preClose":116.54,"latestTime":"04:18 EST","volume":100,"amount":11639,"timestamp":1771406295183,"change":-0.15000000000000568,"changeRate":-0.0012871117212974574},"postHourTrading":{"tag":"盘后","latestPrice":116.25,"preClose":116.54,"latestTime":"19:53 EST","volume":200008,"amount":23307758.6223,"timestamp":1771376021860,"change":-0.29000000000000625,"changeRate":-0.002488415994508377},"overnightTrading":{"tag":"夜盘","latestPrice":116.48999786376953,"preClose":116.54000091552734,"latestTime":"20260218 04:00 EST","volume":452,"amount":52529,"timestamp":1771405201927,"change":-0.0500030517578125,"changeRate":-0.0004290634234167943},"impliedVol":0.5409,"impliedVolPercentile":0.86},{"symbol":"FSLR","nameCN":"第一太陽能","changeRate":0.001773,"change":0.4,"latestPrice":226.05,"close":226.05,"volume":2160428,"market":"US","high":228.0199,"low":220.46,"preClose":225.65,"open":225.13,"turnoverRate":0.021322,"peRate":17.348455,"amplitude":0.033503,"marketValue":24257005273.05,"askSize":39,"bidSize":39,"askPrice":229.99,"bidPrice":225.01,"week52High":285.99,"week52Low":116.5625,"changeRate5Day":0.017647,"changeRate20Day":-0.072539,"changeRate60Day":-0.103652,"changeRateWTD":0.001773,"changeRateMTD":0.00235,"changeRateQTD":-0.134671,"changeRateYTD":-0.134671,"amount":486525807.696716,"eps":13.029979,"lyrEps":12.073485,"lyrPeRate":18.722846,"pbRate":2.690645,"volumeRatio":1.018985,"committee":0,"roa":0.0756,"roe":0.168639,"changeRate5Min":-0.001193,"earningDate":1771862400000,"earningTime":"盤後","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":22904767391.550003,"shortable":3,"shares":107308141,"floatShares":101326111,"postHourTrading":{"tag":"盘后","latestPrice":226.44,"preClose":226.05,"latestTime":"19:54 EST","volume":88947,"amount":20106109.1035,"timestamp":1771376067658,"change":0.38999999999998636,"changeRate":0.0017252820172527598},"overnightTrading":{"tag":"夜盘","latestPrice":226.14999389648438,"preClose":226.0500030517578,"latestTime":"20260218 04:00 EST","volume":505,"amount":113965,"timestamp":1771405202037,"change":0.0999908447265625,"changeRate":0.00044233949735301693},"impliedVol":0.7074,"impliedVolPercentile":0.9},{"symbol":"GM","nameCN":"通用汽車","changeRate":0.001727,"change":0.14,"latestPrice":81.22,"close":81.22,"volume":7953325,"market":"US","high":81.375,"low":79.6,"preClose":81.08,"open":80.94,"turnoverRate":0.008827,"peRate":24.837921,"amplitude":0.021892,"marketValue":73422880000,"askSize":20,"bidSize":45,"askPrice":82.5,"bidPrice":81.7,"week52High":87.62,"week52Low":41.6,"changeRate5Day":0.006693,"changeRate20Day":0.004949,"changeRate60Day":0.195643,"changeRateWTD":0.001727,"changeRateMTD":-0.033095,"changeRateQTD":-0.00123,"changeRateYTD":-0.00123,"amount":641973350.485611,"eps":3.27,"lyrEps":3.27,"lyrPeRate":24.83792,"pbRate":1.20131,"volumeRatio":0.993549,"committee":0.384615,"roa":0.025381,"roe":0.043181,"changeRate5Min":0.001294,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.5701,"divideRate":0.007019,"floatMarketCap":73179220000,"shortable":3,"shares":904000000,"floatShares":901000000,"hourTrading":{"tag":"盘前","latestPrice":81.8,"preClose":81.22,"latestTime":"04:19 EST","volume":12,"amount":981.6,"timestamp":1771406347874,"change":0.5799999999999983,"changeRate":0.0071410982516621315},"preHourTrading":{"tag":"盘前","latestPrice":81.8,"preClose":81.22,"latestTime":"04:19 EST","volume":12,"amount":981.6,"timestamp":1771406347874,"change":0.5799999999999983,"changeRate":0.0071410982516621315},"postHourTrading":{"tag":"盘后","latestPrice":81.42,"preClose":81.22,"latestTime":"19:59 EST","volume":855785,"amount":69529216.346,"timestamp":1771376354819,"change":0.20000000000000284,"changeRate":0.0024624476729869843},"overnightTrading":{"tag":"夜盘","latestPrice":81.66000366210938,"preClose":81.22000122070312,"latestTime":"20260218 04:00 EST","volume":1411,"amount":115118,"timestamp":1771405202031,"change":0.44000244140625,"changeRate":0.005417414858325471},"impliedVol":0.3675,"impliedVolPercentile":0.632},{"symbol":"TLRY","nameCN":"Tilray Inc.","changeRate":0,"change":0,"latestPrice":7.51,"close":7.51,"volume":2415964,"market":"US","high":7.5999,"low":7.255,"preClose":7.51,"open":7.46,"turnoverRate":0.021008,"peRate":0,"amplitude":0.045925,"marketValue":871159992.49,"askSize":46,"bidSize":20,"askPrice":7.59,"bidPrice":7.45,"week52High":23.2,"week52Low":3.507,"changeRate5Day":-0.024675,"changeRate20Day":-0.205711,"changeRate60Day":-0.270874,"changeRateWTD":0,"changeRateMTD":0.006702,"changeRateQTD":-0.168328,"changeRateYTD":-0.168328,"amount":17925326.387386,"eps":-22.1031,"lyrEps":-24.56109,"lyrPeRate":0,"pbRate":0.551427,"volumeRatio":0.934937,"committee":-0.393939,"roa":-0.015096,"roe":-0.84135,"changeRate5Min":-0.000665,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":863649992.49,"shortable":3,"shares":115999999,"floatShares":114999999,"postHourTrading":{"tag":"盘后","latestPrice":7.46,"preClose":7.51,"latestTime":"19:25 EST","volume":61001,"amount":458811.473796,"timestamp":1771374307161,"change":-0.04999999999999982,"changeRate":-0.006657789613848179},"overnightTrading":{"tag":"夜盘","latestPrice":7.570000171661377,"preClose":7.510000228881836,"latestTime":"20260218 04:00 EST","volume":134,"amount":1012,"timestamp":1771405201966,"change":0.059999942779541016,"changeRate":0.007989339673891649},"impliedVol":1.0202,"impliedVolPercentile":0.1044},{"symbol":"COST","nameCN":"好市多","changeRate":-0.006313,"change":-6.43,"latestPrice":1012.05,"close":1012.05,"volume":1732204,"market":"US","high":1028.44,"low":1010.4801,"preClose":1018.48,"open":1022.34,"turnoverRate":0.003917,"peRate":54.206609,"amplitude":0.017634,"marketValue":449218037402.55,"askSize":15,"bidSize":24,"askPrice":1018.45,"bidPrice":1013,"week52High":1071,"week52Low":844.06,"changeRate5Day":0.014495,"changeRate20Day":0.050269,"changeRate60Day":0.130681,"changeRateWTD":-0.006313,"changeRateMTD":0.076363,"changeRateQTD":0.173609,"changeRateYTD":0.173609,"amount":1758308432.692383,"eps":18.670233,"lyrEps":18.241607,"lyrPeRate":55.480309,"pbRate":14.82421,"volumeRatio":0.78419,"committee":0.230769,"roa":0.08524,"roe":0.303247,"changeRate5Min":0.000682,"earningDate":1772640000000,"earningTime":"盤後","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.06,"divideRate":0.005,"floatMarketCap":447594536142,"shortable":3,"shares":443869411,"floatShares":442265240,"hourTrading":{"tag":"盘前","latestPrice":1012.05,"preClose":1012.05,"latestTime":"04:00 EST","volume":1,"amount":1012.05,"timestamp":1771405217626,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":1012.05,"preClose":1012.05,"latestTime":"04:00 EST","volume":1,"amount":1012.05,"timestamp":1771405217626,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":1010.4185,"preClose":1012.05,"latestTime":"19:59 EST","volume":100835,"amount":102048261.6455,"timestamp":1771376364683,"change":-1.63149999999996,"changeRate":-0.001612074502247873},"overnightTrading":{"tag":"夜盘","latestPrice":1015.2999877929688,"preClose":1012.0499877929688,"latestTime":"20260218 04:00 EST","volume":648,"amount":656998,"timestamp":1771405202045,"change":3.25,"changeRate":0.003211303828072216},"impliedVol":0.2911,"impliedVolPercentile":0.784},{"symbol":"LEN","nameCN":"萊納建築公司","changeRate":-0.006869,"change":-0.84,"latestPrice":121.44,"close":121.44,"volume":1830078,"market":"US","high":124.1,"low":118.61,"preClose":122.28,"open":122.26,"turnoverRate":0.008583,"peRate":15.218045,"amplitude":0.044897,"marketValue":29995680000,"askSize":100,"bidSize":1,"askPrice":124.4,"bidPrice":118,"week52High":144.235,"week52Low":98.4201,"changeRate5Day":0.064516,"changeRate20Day":0.024032,"changeRate60Day":0.047167,"changeRateWTD":-0.006869,"changeRateMTD":0.110562,"changeRateQTD":0.181323,"changeRateYTD":0.181323,"amount":220973094.271362,"eps":7.98,"lyrEps":7.984927,"lyrPeRate":15.208655,"pbRate":1.36596,"volumeRatio":0.790547,"committee":-0.980198,"roa":0.047166,"roe":0.084059,"changeRate5Min":-0.001726,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.016469,"floatMarketCap":25892591820.48,"shortable":3,"shares":247000000,"floatShares":213213042,"postHourTrading":{"tag":"盘后","latestPrice":121.64,"preClose":121.44,"latestTime":"19:52 EST","volume":32435,"amount":3939301.65,"timestamp":1771375934496,"change":0.20000000000000284,"changeRate":0.0016469038208168877},"overnightTrading":{"tag":"夜盘","latestPrice":120.81999969482422,"preClose":121.44000244140625,"latestTime":"20260218 04:00 EST","volume":183,"amount":22127,"timestamp":1771405201921,"change":-0.6200027465820312,"changeRate":-0.005105424358676024},"impliedVol":0.4864,"impliedVolPercentile":0.892},{"symbol":"PHM","nameCN":"普得集團","changeRate":-0.006874,"change":-0.98,"latestPrice":141.58,"close":141.58,"volume":1848250,"market":"US","high":144.495,"low":139.03,"preClose":142.56,"open":142.35,"turnoverRate":0.009677,"peRate":12.732015,"amplitude":0.038335,"marketValue":27203403055.86,"askSize":20,"bidSize":21,"askPrice":142.99,"bidPrice":140.17,"week52High":144.495,"week52Low":88.07,"changeRate5Day":0.069578,"changeRate20Day":0.087153,"changeRate60Day":0.247511,"changeRateWTD":-0.006874,"changeRateMTD":0.131825,"changeRateQTD":0.207402,"changeRateYTD":0.207402,"amount":261020950.66452,"eps":11.12,"lyrEps":11.12,"lyrPeRate":12.732014,"pbRate":2.094915,"volumeRatio":0.976602,"committee":0.02439,"roa":0.105849,"roe":0.176739,"changeRate5Min":-0.003379,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.92,"divideRate":0.006498,"floatMarketCap":27041780000.000004,"shortable":3,"shares":192141567,"floatShares":191000000,"postHourTrading":{"tag":"盘后","latestPrice":141.58,"preClose":141.58,"latestTime":"19:53 EST","volume":26076,"amount":3691619.24,"timestamp":1771376027625,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":141.5800018310547,"preClose":141.5800018310547,"latestTime":"20260218 04:00 EST","volume":0,"amount":0,"timestamp":1771405200000,"change":0,"changeRate":0},"impliedVol":0.4128,"impliedVolPercentile":0.816},{"symbol":"DHI","nameCN":"霍頓房屋","changeRate":-0.008881,"change":-1.49,"latestPrice":166.29,"close":166.29,"volume":2258252,"market":"US","high":169.17,"low":162.74,"preClose":167.78,"open":168,"turnoverRate":0.008686,"peRate":15.068671,"amplitude":0.038324,"marketValue":48406942174.02,"askSize":17,"bidSize":18,"askPrice":167.95,"bidPrice":164.63,"week52High":184.545,"week52Low":110.44,"changeRate5Day":0.083322,"changeRate20Day":0.066235,"changeRate60Day":0.201083,"changeRateWTD":-0.008881,"changeRateMTD":0.11724,"changeRateQTD":0.154551,"changeRateYTD":0.154551,"amount":373911515.25238,"eps":11.035479,"lyrEps":11.621393,"lyrPeRate":14.308956,"pbRate":2.017334,"volumeRatio":0.641851,"committee":0.028571,"roa":0.078248,"roe":0.134766,"changeRate5Min":-0.002759,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.65,"divideRate":0.009922,"floatMarketCap":43235400000,"shortable":3,"shares":291099538,"floatShares":260000000,"postHourTrading":{"tag":"盘后","latestPrice":165,"preClose":166.29,"latestTime":"19:57 EST","volume":41088,"amount":6832674.7701,"timestamp":1771376235637,"change":-1.289999999999992,"changeRate":-0.00775753202237051},"overnightTrading":{"tag":"夜盘","latestPrice":166.25999450683594,"preClose":166.2899932861328,"latestTime":"20260218 04:00 EST","volume":79,"amount":13047,"timestamp":1771405202053,"change":-0.029998779296875,"changeRate":-0.00018040038792506611},"impliedVol":0.4207,"impliedVolPercentile":0.804},{"symbol":"LCID","nameCN":"Lucid Group Inc","changeRate":-0.035019,"change":-0.36,"latestPrice":9.92,"close":9.92,"volume":5493371,"market":"US","high":10.28,"low":9.85,"preClose":10.28,"open":10.19,"turnoverRate":0.043766,"peRate":0,"amplitude":0.041829,"marketValue":3215751093.44,"askSize":1,"bidSize":134,"askPrice":10.05,"bidPrice":9.98,"week52High":35.9,"week52Low":9.5,"changeRate5Day":-0.1055,"changeRate20Day":-0.019763,"changeRate60Day":-0.234863,"changeRateWTD":-0.035019,"changeRateMTD":-0.103884,"changeRateQTD":-0.061495,"changeRateYTD":-0.061495,"amount":54706640.927989,"eps":-10.773114,"lyrEps":-12.520781,"lyrPeRate":0,"pbRate":1.786153,"volumeRatio":0.892779,"committee":0.985185,"roa":-0.22888,"roe":-0.611188,"changeRate5Min":0.000504,"earningDate":1771862400000,"earningTime":"盤後","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1245131467.2,"shortable":3,"shares":324168457,"floatShares":125517285,"hourTrading":{"tag":"盘前","latestPrice":10.02,"preClose":9.92,"latestTime":"04:25 EST","volume":50,"amount":501,"timestamp":1771406713293,"change":0.09999999999999964,"changeRate":0.010080645161290288},"preHourTrading":{"tag":"盘前","latestPrice":10.02,"preClose":9.92,"latestTime":"04:25 EST","volume":50,"amount":501,"timestamp":1771406713293,"change":0.09999999999999964,"changeRate":0.010080645161290288},"postHourTrading":{"tag":"盘后","latestPrice":9.98,"preClose":9.92,"latestTime":"19:59 EST","volume":79612,"amount":791678.6921,"timestamp":1771376393686,"change":0.0600000000000005,"changeRate":0.006048387096774244},"overnightTrading":{"tag":"夜盘","latestPrice":9.949999809265137,"preClose":9.920000076293945,"latestTime":"20260218 04:00 EST","volume":7066,"amount":70459,"timestamp":1771405202047,"change":0.029999732971191406,"changeRate":0.003024166606901795},"impliedVol":1.2673,"impliedVolPercentile":0.9598},{"symbol":"WMT","nameCN":"沃爾瑪","changeRate":-0.037643,"change":-5.04,"latestPrice":128.85,"close":128.85,"volume":37995897,"market":"US","high":134.69,"low":128.16,"preClose":133.89,"open":133.11,"turnoverRate":0.008734,"peRate":45.057614,"amplitude":0.048771,"marketValue":1026956013311.3999,"askSize":11,"bidSize":2,"askPrice":129.24,"bidPrice":128.83,"week52High":134.69,"week52Low":79.81,"changeRate5Day":-0.001318,"changeRate20Day":0.076441,"changeRate60Day":0.270835,"changeRateWTD":-0.037643,"changeRateMTD":0.081501,"changeRateQTD":0.156539,"changeRateYTD":0.156539,"amount":4933213195.9216,"eps":2.859672,"lyrEps":2.417112,"lyrPeRate":53.307418,"pbRate":10.686994,"volumeRatio":1.477254,"committee":-0.692308,"roa":0.065385,"roe":0.236606,"changeRate5Min":0.002568,"earningDate":1771430400000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9125,"divideRate":0.007082,"floatMarketCap":560533676054.85,"shortable":3,"shares":7970166964,"floatShares":4350280761,"hourTrading":{"tag":"盘前","latestPrice":128.83,"preClose":128.85,"latestTime":"04:12 EST","volume":267,"amount":34429.2495,"timestamp":1771405943057,"change":-0.01999999999998181,"changeRate":-0.00015521924718650998},"preHourTrading":{"tag":"盘前","latestPrice":128.83,"preClose":128.85,"latestTime":"04:12 EST","volume":267,"amount":34429.2495,"timestamp":1771405943057,"change":-0.01999999999998181,"changeRate":-0.00015521924718650998},"postHourTrading":{"tag":"盘后","latestPrice":128.8199,"preClose":128.85,"latestTime":"19:59 EST","volume":4463381,"amount":575104244.7812,"timestamp":1771376391492,"change":-0.030100000000004457,"changeRate":-0.00023360496701594458},"overnightTrading":{"tag":"夜盘","latestPrice":129.13999938964844,"preClose":128.85000610351562,"latestTime":"20260218 04:00 EST","volume":7276,"amount":938518,"timestamp":1771405202049,"change":0.2899932861328125,"changeRate":0.0022506268715256207},"impliedVol":0.3926,"impliedVolPercentile":0.928},{"symbol":"MSTR","nameCN":"Strategy","changeRate":-0.038915,"change":-5.21,"latestPrice":128.67,"close":128.67,"volume":18881039,"market":"US","high":132.12,"low":125.91,"preClose":133.88,"open":129.01,"turnoverRate":0.070731,"peRate":5.981869,"amplitude":0.046385,"marketValue":40153017540,"askSize":220,"bidSize":69,"askPrice":130.22,"bidPrice":130.14,"week52High":457.22,"week52Low":104.165,"changeRate5Day":-0.070572,"changeRate20Day":-0.259283,"changeRate60Day":-0.377805,"changeRateWTD":-0.038915,"changeRateMTD":-0.140538,"changeRateQTD":-0.153208,"changeRateYTD":-0.153208,"amount":2445359604.148071,"eps":21.51,"lyrEps":-6.059034,"lyrPeRate":0,"pbRate":0.910015,"volumeRatio":0.733551,"committee":-0.522491,"roa":-0.07779,"roe":-0.111101,"changeRate5Min":-0.000544,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":34347329994.149998,"shortable":3,"shares":312062000,"floatShares":266941245,"hourTrading":{"tag":"盘前","latestPrice":130.19,"preClose":128.67,"latestTime":"04:27 EST","volume":2894,"amount":376137.54994,"timestamp":1771406821513,"change":1.5200000000000102,"changeRate":0.011813165462034743},"preHourTrading":{"tag":"盘前","latestPrice":130.19,"preClose":128.67,"latestTime":"04:27 EST","volume":2894,"amount":376137.54994,"timestamp":1771406821513,"change":1.5200000000000102,"changeRate":0.011813165462034743},"postHourTrading":{"tag":"盘后","latestPrice":128,"preClose":128.67,"latestTime":"19:59 EST","volume":1796800,"amount":231085547.1013,"timestamp":1771376387434,"change":-0.6699999999999875,"changeRate":-0.005207118986554656},"overnightTrading":{"tag":"夜盘","latestPrice":130.19000244140625,"preClose":128.6699981689453,"latestTime":"20260218 04:00 EST","volume":68820,"amount":8878010,"timestamp":1771405202050,"change":1.5200042724609375,"changeRate":0.011813198834938607},"impliedVol":1.0851,"impliedVolPercentile":0.96}]}}}