美股详情

本页面由Tiger Trade Technology Pte. Ltd.提供服务

AQR资本管理(全球第二大对冲基金)

2,714.07

+0.74590.03%

涨家数：59

跌家数：37

平家数：2

市盈率：- -

高：2,714.94

开：2,713.61

低：2,711.10

收：2,713.41

成交量：5,056.06万

成交额：128.69亿

市值：49.65万亿

流通市值：46.18万亿

数据加载中...

总览新闻资讯

成分股

名称 \| 代码	当前价	涨跌幅	涨跌额	成交量	换手率	市值

美敦力 US MDT	91.9	+3.87%	+3.42	295.84万	2.71亿	1,178.17亿
财捷 US INTU	312.8	+3.32%	+10.05	70.70万	2.19亿	835.91亿
埃森哲 US ACN	215	+2.84%	+5.94	25.68万	5,487.75万	1,281.40亿
T-Mobile US Inc US TMUS	152.5042	+2.64%	+3.92	121.83万	1.85亿	1,635.87亿
渤健公司 US BIIB	231.635	+2.63%	+5.93	12.57万	2,948.56万	341.98亿
好事达 US ALL	233.465	+1.76%	+4.04	6.51万	1,516.96万	590.33亿
麦克森药物批发 US MCK	954.52	+1.67%	+15.68	1.95万	1,860.99万	1,117.53亿
佳明 US GRMN	272.79	+1.65%	+4.43	9,207	247.53万	524.67亿
思佳讯 US SWKS	77.53	+1.55%	+1.18	11.50万	878.67万	116.24亿
Verizon Comms US VZ	42.275	+1.50%	+0.6250	242.36万	1.03亿	1,756.53亿
苹果 US AAPL	340.56	+1.16%	+3.92	252.25万	8.58亿	5.00万亿
雅培 US ABT	100.655	+1.06%	+1.06	13.85万	1,393.65万	1,750.26亿
美国前进保险公司 US PGR	219.625	+1.01%	+2.20	2.76万	604.34万	1,278.66亿
爵士制药 US JAZZ	220.465	+0.94%	+2.05	1.41万	308.29万	143.11亿
万事达 US MA	594.578	+0.92%	+5.44	7.25万	4,301.24万	5,208.56亿
印孚瑟斯 US INFY	10.825	+0.89%	+0.0950	47.95万	519.81万	437.98亿
可口可乐 US KO	88.81	+0.86%	+0.7600	56.91万	5,043.90万	3,820.26亿
贝莱德 US BLK	1091.34	+0.83%	+8.95	1.48万	1,614.81万	1,691.58亿
Visa US V	388.63	+0.83%	+3.18	28.36万	1.10亿	7,267.38亿
克罗格 US KR	62.115	+0.77%	+0.4750	10.62万	659.74万	366.84亿

{"basename":"/hans","ssrTDKData":{"titleTemplate":"%s - 老虎证券","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":"老虎证券,老虎证券开户,老虎券商,老虎证券官网,老虎证券app,tigertrade老虎证券,股票,炒股,新加坡股票交易平台,投资,投资理财","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.0a0bd8dc.png","ogUrl":"https://www.etasphere.com/hans/stock/BK4533?page=1"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4533","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4533\",,,,,undefined,":{"symbol":"BK4533","market":"US","secType":"PLATE","nameCN":"AQR资本管理(全球第二大对冲基金)","latestPrice":2714.1536,"timestamp":1791812137919,"preClose":2713.4077,"halted":0,"volume":50566324,"delay":0,"changeRate":0.000275,"floatShares":0,"shares":0,"eps":0,"marketStatus":"交易中","change":0.74585,"latestTime":"10-12 09:35:38 EDT","open":2713.607,"high":2714.9373,"low":2711.1023,"amount":12868803479.14812,"amplitude":0.001413,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盘后交易","tradingStatus":3,"beginTime":1791835200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":7.472386,"peRate":25.1328,"turnoverRate":0.000279,"increases":59,"decrements":38,"flats":1,"marketCap":49648945648742,"floatMarketCap":46180617916006},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4533\",,,,,undefined,":{"symbol":"BK4533","high":2714.9373,"amplitude":0.001413,"preClose":2713.4077,"low":2711.1023,"pbRate":"7.472386","latestPrice":2714.0662,"volume":50560634,"delay":0,"open":2713.607,"prevYearClose":2352.2688,"prevWeekClose":2713.4077,"prevMonthClose":2660.1633,"prevQuarterClose":2660.1633,"fiveDayClose":2708.988,"twentyDayClose":2626.3093,"sixtyDayClose":2556.4697,"secType":"PLATE","market":"US","turnoverRate":0.000279,"peRate":25.1328,"marketCap":49648945648742,"floatMarketCap":46180617916006,"timestamp":1791812137789,"nameCN":"AQR资本管理(全球第二大对冲基金)"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4533\",,,,undefined,":{"bkCode":"BK4533","up":59,"down":37,"flat":2},"@#url:\"https://hq.skytigris.cn/market/quote/BK4533\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"MDT","nameCN":"美敦力","changeRate":0.038653,"change":3.42,"latestPrice":91.9,"close":91.9,"volume":2958438,"market":"US","high":92.17,"low":90.71,"preClose":88.48,"open":90.96,"turnoverRate":0.002313,"peRate":22.637984,"amplitude":0.016501,"marketValue":117817105715.2,"askSize":156,"bidSize":200,"askPrice":92,"bidPrice":91.92,"week52High":106.33,"week52Low":73.31,"changeRate5Day":0.044674,"changeRate20Day":-0.020256,"changeRate60Day":0.104567,"changeRateWTD":0.038653,"changeRateMTD":0.065013,"changeRateQTD":0.065013,"changeRateYTD":-0.043306,"amount":270958946.794281,"eps":4.059549,"lyrEps":3.73,"lyrPeRate":24.63807,"pbRate":2.345459,"volumeRatio":3.245557,"committee":0.123596,"roa":0.051179,"roe":0.106482,"changeRate5Min":0.00536,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.85,"divideRate":0.031012,"floatMarketCap":117532299436.1,"shortable":3,"shares":1282014208,"floatShares":1278915119,"preHourTrading":{"tag":"盘前","latestPrice":91.05,"preClose":88.48,"latestTime":"09:29 EDT","volume":1991622,"amount":176373125.01366,"timestamp":1791811765792,"change":2.569999999999993,"changeRate":0.02904611211573229},"postHourTrading":{"tag":"盘后","latestPrice":88.01,"preClose":88.48,"latestTime":"19:35 EDT","volume":3820216,"amount":338942323.9791,"timestamp":1791588933874,"change":-0.46999999999999886,"changeRate":-0.0053119349005424825},"overnightTrading":{"tag":"夜盘","latestPrice":88.56999969482422,"preClose":88.4800033569336,"latestTime":"20261012 04:00 EDT","volume":32,"amount":2834,"timestamp":1791792001708,"change":0.089996337890625,"changeRate":0.0010171375957974869},"impliedVol":0.3103,"impliedVolPercentile":0.8725},{"symbol":"INTU","nameCN":"财捷","changeRate":0.033196,"change":10.05,"latestPrice":312.8,"close":312.8,"volume":707034,"market":"US","high":313.32,"low":306.61,"preClose":302.75,"open":307.61,"turnoverRate":0.002706,"peRate":19.003646,"amplitude":0.022164,"marketValue":83591420800,"askSize":35,"bidSize":4,"askPrice":312.9,"bidPrice":312.18,"week52High":689.17,"week52Low":252.84,"changeRate5Day":0.098778,"changeRate20Day":-0.077694,"changeRate60Day":0.074582,"changeRateWTD":0.033196,"changeRateMTD":0.134525,"changeRateQTD":0.134525,"changeRateYTD":-0.527792,"amount":219272393.141418,"eps":16.459999,"lyrEps":16.46,"lyrPeRate":19.003645,"pbRate":4.401402,"volumeRatio":12.621937,"committee":-0.4,"roa":0.104703,"roe":0.235956,"changeRate5Min":0.013019,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.8,"divideRate":0.015345,"floatMarketCap":81732347488.8,"shortable":3,"shares":267236000,"floatShares":261292671,"preHourTrading":{"tag":"盘前","latestPrice":307.76,"preClose":302.75,"latestTime":"09:29 EDT","volume":582011,"amount":176231184.767,"timestamp":1791811799999,"change":5.009999999999991,"changeRate":0.016548307184145305},"postHourTrading":{"tag":"盘后","latestPrice":302,"preClose":302.75,"latestTime":"19:58 EDT","volume":67856,"amount":20542988.452,"timestamp":1791590311145,"change":-0.75,"changeRate":-0.002477291494632535},"overnightTrading":{"tag":"夜盘","latestPrice":302.6499938964844,"preClose":302.75,"latestTime":"20261012 04:00 EDT","volume":1266,"amount":383391,"timestamp":1791792001686,"change":-0.100006103515625,"changeRate":-0.0003303256928674649},"impliedVol":0.5293,"impliedVolPercentile":0.5498},{"symbol":"ACN","nameCN":"埃森哲","changeRate":0.028413,"change":5.94,"latestPrice":215,"close":215,"volume":256750,"market":"US","high":215.6,"low":210,"preClose":209.06,"open":210.8,"turnoverRate":0.000431,"peRate":15.85227,"amplitude":0.026787,"marketValue":128140000000,"askSize":67,"bidSize":49,"askPrice":215.13,"bidPrice":214.61,"week52High":291.09,"week52Low":118.15,"changeRate5Day":0.102281,"changeRate20Day":0.102564,"changeRate60Day":0.497527,"changeRateWTD":0.028413,"changeRateMTD":0.172493,"changeRateQTD":0.172493,"changeRateYTD":-0.198658,"amount":54877523.101807,"eps":13.562726,"lyrEps":13.562726,"lyrPeRate":15.85227,"pbRate":4.05927,"volumeRatio":2.360287,"committee":-0.155172,"roa":0.105342,"roe":0.260248,"changeRate5Min":0.01715,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.6,"divideRate":0.030698,"floatMarketCap":128140000000,"shortable":3,"shares":596000000,"floatShares":596000000,"preHourTrading":{"tag":"盘前","latestPrice":211.5235,"preClose":209.06,"latestTime":"09:28 EDT","volume":9502,"amount":2000967.17258,"timestamp":1791811691251,"change":2.4635000000000105,"changeRate":0.011783698459772365},"postHourTrading":{"tag":"盘后","latestPrice":208.724,"preClose":209.06,"latestTime":"19:59 EDT","volume":58314,"amount":12188989.4135,"timestamp":1791590374858,"change":-0.33600000000001273,"changeRate":-0.001607194106955002},"overnightTrading":{"tag":"夜盘","latestPrice":209.77999877929688,"preClose":209.05999755859375,"latestTime":"20261012 04:00 EDT","volume":341,"amount":71440,"timestamp":1791792001672,"change":0.720001220703125,"changeRate":0.0034439932512738526},"impliedVol":0.4229,"impliedVolPercentile":0.2311},{"symbol":"TMUS","nameCN":"T-Mobile US Inc","changeRate":0.026411,"change":3.9242,"latestPrice":152.5042,"close":152.5042,"volume":1218349,"market":"US","high":153.25,"low":149.58,"preClose":148.58,"open":149.58,"turnoverRate":0.002507,"peRate":15.986847,"amplitude":0.0247,"marketValue":163586926203.2746,"askSize":60,"bidSize":20,"askPrice":152.56,"bidPrice":152.42,"week52High":231.02,"week52Low":147.9,"changeRate5Day":-0.073711,"changeRate20Day":-0.166188,"changeRate60Day":-0.207482,"changeRateWTD":0.026411,"changeRateMTD":-0.06485,"changeRateQTD":-0.06485,"changeRateYTD":-0.248896,"amount":184530590.003922,"eps":9.539354,"lyrEps":9.698122,"lyrPeRate":15.725127,"pbRate":2.907437,"volumeRatio":11.021423,"committee":-0.5,"roa":0.059731,"roe":0.17994,"changeRate5Min":0.010296,"earningDate":1793116800000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.08,"divideRate":0.026753,"floatMarketCap":74117041200,"shortable":3,"shares":1072671613,"floatShares":486000000,"preHourTrading":{"tag":"盘前","latestPrice":149.62,"preClose":148.58,"latestTime":"09:29 EDT","volume":405000,"amount":60361933.05,"timestamp":1791811799999,"change":1.039999999999992,"changeRate":0.006999596177143572},"postHourTrading":{"tag":"盘后","latestPrice":148.747,"preClose":148.58,"latestTime":"19:59 EDT","volume":230344,"amount":34248578.3185,"timestamp":1791590399555,"change":0.1670000000000016,"changeRate":0.0011239736169067276},"overnightTrading":{"tag":"夜盘","latestPrice":150.5,"preClose":148.5800018310547,"latestTime":"20261012 04:00 EDT","volume":23383,"amount":3498427,"timestamp":1791792001764,"change":1.9199981689453125,"changeRate":0.012922318921011172},"impliedVol":0.4384,"impliedVolPercentile":0.988},{"symbol":"BIIB","nameCN":"渤健公司","changeRate":0.02625,"change":5.925,"latestPrice":231.635,"close":231.635,"volume":125712,"market":"US","high":238.24,"low":230.52,"preClose":225.71,"open":234.24,"turnoverRate":0.000853,"peRate":41.142983,"amplitude":0.034203,"marketValue":34197923596.295,"askSize":100,"bidSize":5,"askPrice":232.74,"bidPrice":231.43,"week52High":238.24,"week52Low":138,"changeRate5Day":0.035981,"changeRate20Day":0.065674,"changeRate60Day":0.124496,"changeRateWTD":0.02625,"changeRateMTD":0.025478,"changeRateQTD":0.025478,"changeRateYTD":0.316183,"amount":29485567.753418,"eps":5.63,"lyrEps":8.79,"lyrPeRate":26.352105,"pbRate":1.814406,"volumeRatio":7.549562,"committee":-0.904762,"roa":0.052061,"roe":0.045754,"changeRate5Min":-0.025269,"earningDate":1793116800000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":34123231269.1,"shortable":3,"shares":147637117,"floatShares":147314660,"preHourTrading":{"tag":"盘前","latestPrice":233.96,"preClose":225.71,"latestTime":"09:29 EDT","volume":15379,"amount":3590518.98205,"timestamp":1791811799999,"change":8.25,"changeRate":0.036551326923928935},"postHourTrading":{"tag":"盘后","latestPrice":225.71,"preClose":225.71,"latestTime":"19:30 EDT","volume":11385,"amount":2569729.328,"timestamp":1791588606197,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":229.14999389648438,"preClose":225.7100067138672,"latestTime":"20261012 04:00 EDT","volume":1225,"amount":280551,"timestamp":1791792001710,"change":3.4399871826171875,"changeRate":0.015240738471015433},"impliedVol":0.4225,"impliedVolPercentile":0.8526},{"symbol":"ALL","nameCN":"好事达","changeRate":0.017587,"change":4.035,"latestPrice":233.465,"close":233.465,"volume":65117,"market":"US","high":233.52,"low":232.2528,"preClose":229.43,"open":232.2528,"turnoverRate":0.000262,"peRate":4.67491,"amplitude":0.005523,"marketValue":59033481296.75,"askSize":100,"bidSize":320,"askPrice":235.15,"bidPrice":233.19,"week52High":277.22,"week52Low":188.08,"changeRate5Day":0.038961,"changeRate20Day":-0.096777,"changeRate60Day":-0.065766,"changeRateWTD":0.017587,"changeRateMTD":0.052308,"changeRateQTD":0.052308,"changeRateYTD":0.121619,"amount":15169621.980957,"eps":49.939999,"lyrEps":38.06,"lyrPeRate":6.13413,"pbRate":1.862431,"volumeRatio":2.409109,"committee":0.52381,"roa":0.086775,"roe":0.461141,"changeRate5Min":0.002598,"earningDate":1793721600000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.16,"divideRate":0.017819,"floatMarketCap":58001941641.935,"shortable":3,"shares":252857950,"floatShares":248439559,"preHourTrading":{"tag":"盘前","latestPrice":231.3,"preClose":229.43,"latestTime":"09:22 EDT","volume":28639,"amount":6570875.74117,"timestamp":1791811349298,"change":1.8700000000000045,"changeRate":0.008150634180360041},"postHourTrading":{"tag":"盘后","latestPrice":229.43,"preClose":229.43,"latestTime":"19:30 EDT","volume":225925,"amount":51833981.81,"timestamp":1791588606499,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":229.44000244140625,"preClose":229.42999267578125,"latestTime":"20261012 04:00 EDT","volume":1,"amount":229,"timestamp":1791792001770,"change":0.010009765625,"changeRate":0.000043628845157770154},"impliedVol":0.324,"impliedVolPercentile":0.9721},{"symbol":"MCK","nameCN":"麦克森药物批发","changeRate":0.016701,"change":15.68,"latestPrice":954.52,"close":954.52,"volume":19541,"market":"US","high":956.24,"low":936.7742,"preClose":938.84,"open":949.95,"turnoverRate":0.000167,"peRate":25.466195,"amplitude":0.020734,"marketValue":111753006204,"askSize":13,"bidSize":45,"askPrice":955.79,"bidPrice":952.85,"week52High":999,"week52Low":723.68,"changeRate5Day":0.042678,"changeRate20Day":0.047829,"changeRate60Day":0.134456,"changeRateWTD":0.016701,"changeRateMTD":0.117954,"changeRateQTD":0.117954,"changeRateYTD":0.163637,"amount":18609861.331421,"eps":37.481846,"lyrEps":38.38,"lyrPeRate":24.870245,"pbRate":-26.356841,"volumeRatio":1.883887,"committee":0.551724,"roa":0.047431,"roe":14.017543,"changeRate5Min":0.004758,"earningDate":1793721600000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.28,"divideRate":0.003436,"floatMarketCap":111753006204,"shortable":3,"shares":117077700,"floatShares":117077700,"preHourTrading":{"tag":"盘前","latestPrice":940.02,"preClose":938.84,"latestTime":"09:14 EDT","volume":45,"amount":42419.3445,"timestamp":1791810862147,"change":1.17999999999995,"changeRate":0.0012568701802223488},"postHourTrading":{"tag":"盘后","latestPrice":938.84,"preClose":938.84,"latestTime":"19:54 EDT","volume":35693,"amount":33510212.3275,"timestamp":1791590058245,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":938.5,"preClose":938.8400268554688,"latestTime":"20261012 04:00 EDT","volume":7,"amount":6567,"timestamp":1791792001579,"change":-0.34002685546875,"changeRate":-0.0003621776295665928},"impliedVol":0.3812,"impliedVolPercentile":0.9522},{"symbol":"GRMN","nameCN":"佳明","changeRate":0.016508,"change":4.43,"latestPrice":272.79,"close":272.79,"volume":9207,"market":"US","high":272.79,"low":267.1459,"preClose":268.36,"open":268.26,"turnoverRate":0.000056,"peRate":28.151704,"amplitude":0.021032,"marketValue":52467011728.74,"askSize":11,"bidSize":6,"askPrice":271.55,"bidPrice":266.17,"week52High":314.28,"week52Low":186.67,"changeRate5Day":-0.044585,"changeRate20Day":-0.02707,"changeRate60Day":0.093084,"changeRateWTD":0.016508,"changeRateMTD":-0.048982,"changeRateQTD":-0.048982,"changeRateYTD":0.344787,"amount":2475298.634491,"eps":9.69,"lyrEps":8.59,"lyrPeRate":31.756694,"pbRate":5.810935,"volumeRatio":0.817306,"committee":-0.294118,"roa":0.121742,"roe":0.218873,"changeRate5Min":0.016868,"earningDate":1793116800000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.757,"divideRate":0.013772,"floatMarketCap":44957628422.28001,"shortable":3,"shares":192334806,"floatShares":164806732,"preHourTrading":{"tag":"盘前","latestPrice":267.17,"preClose":268.36,"latestTime":"09:16 EDT","volume":37,"amount":9929.87944,"timestamp":1791810982943,"change":-1.1899999999999977,"changeRate":-0.004434341928752413},"postHourTrading":{"tag":"盘后","latestPrice":268.36,"preClose":268.36,"latestTime":"19:31 EDT","volume":17009,"amount":4564546.07,"timestamp":1791588713950,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":269.69000244140625,"preClose":268.3599853515625,"latestTime":"20261012 04:00 EDT","volume":2,"amount":539,"timestamp":1791792001746,"change":1.33001708984375,"changeRate":0.0049560931675464714},"impliedVol":0.4778,"impliedVolPercentile":0.992},{"symbol":"SWKS","nameCN":"思佳讯","changeRate":0.015455,"change":1.18,"latestPrice":77.53,"close":77.53,"volume":114979,"market":"US","high":77.585,"low":75.76,"preClose":76.35,"open":76.1,"turnoverRate":0.000768,"peRate":40.071574,"amplitude":0.023903,"marketValue":11624091274.61,"askSize":40,"bidSize":13,"askPrice":77.61,"bidPrice":77.28,"week52High":92.7999,"week52Low":51.93,"changeRate5Day":-0.076034,"changeRate20Day":-0.021827,"changeRate60Day":0.306318,"changeRateWTD":0.015455,"changeRateMTD":-0.093004,"changeRateQTD":-0.093004,"changeRateYTD":0.222678,"amount":8786656.37178,"eps":1.934788,"lyrEps":3.090025,"lyrPeRate":25.090412,"pbRate":2.025703,"volumeRatio":0.55258,"committee":-0.509434,"roa":0.034413,"roe":0.050935,"changeRate5Min":0.010821,"earningDate":1793635200000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.84,"divideRate":0.036631,"floatMarketCap":11614496471.93,"shortable":3,"shares":149930237,"floatShares":149806481,"preHourTrading":{"tag":"盘前","latestPrice":75.54,"preClose":76.35,"latestTime":"09:28 EDT","volume":2797,"amount":212555.397008,"timestamp":1791811682540,"change":-0.8099999999999881,"changeRate":-0.010609037328094147},"postHourTrading":{"tag":"盘后","latestPrice":77.8,"preClose":76.35,"latestTime":"19:59 EDT","volume":72005,"amount":5498075.2326,"timestamp":1791590387473,"change":1.4500000000000028,"changeRate":0.018991486574983667},"overnightTrading":{"tag":"夜盘","latestPrice":76.69000244140625,"preClose":76.3499984741211,"latestTime":"20261012 04:00 EDT","volume":146,"amount":11236,"timestamp":1791792001703,"change":0.34000396728515625,"changeRate":0.004453228213231739},"impliedVol":0.6469,"impliedVolPercentile":0.8884},{"symbol":"VZ","nameCN":"Verizon Comms","changeRate":0.015006,"change":0.625,"latestPrice":42.275,"close":42.275,"volume":2423598,"market":"US","high":42.5,"low":41.87,"preClose":41.65,"open":41.88,"turnoverRate":0.000584,"peRate":11.013554,"amplitude":0.015126,"marketValue":175652625000,"askSize":401,"bidSize":215,"askPrice":42.29,"bidPrice":42.28,"week52High":51.68,"week52Low":10.5999,"changeRate5Day":-0.077972,"changeRate20Day":-0.175765,"changeRate60Day":-0.030167,"changeRateWTD":0.015006,"changeRateMTD":-0.078374,"changeRateQTD":-0.078374,"changeRateYTD":0.037933,"amount":102544884.710861,"eps":3.838452,"lyrEps":4.06389,"lyrPeRate":10.402595,"pbRate":1.690268,"volumeRatio":4.428704,"committee":-0.416961,"roa":0.050482,"roe":0.158419,"changeRate5Min":-0.000827,"earningDate":1792944000000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.7956,"divideRate":0.066129,"floatMarketCap":175502791154.85,"shortable":3,"shares":4155000000,"floatShares":4151455734,"preHourTrading":{"tag":"盘前","latestPrice":41.85,"preClose":41.65,"latestTime":"09:29 EDT","volume":375749,"amount":15686051.57141,"timestamp":1791811799999,"change":0.20000000000000284,"changeRate":0.004801920768307391},"postHourTrading":{"tag":"盘后","latestPrice":41.81,"preClose":41.65,"latestTime":"19:59 EDT","volume":784861,"amount":32765111.657733,"timestamp":1791590388169,"change":0.1600000000000037,"changeRate":0.003841536614645947},"overnightTrading":{"tag":"夜盘","latestPrice":41.790000915527344,"preClose":41.650001525878906,"latestTime":"20261012 04:00 EDT","volume":23318,"amount":974580,"timestamp":1791792001715,"change":0.1399993896484375,"changeRate":0.003361329760371076},"impliedVol":0.3368,"impliedVolPercentile":0.996},{"symbol":"AAPL","nameCN":"苹果","changeRate":0.011644,"change":3.92,"latestPrice":340.56,"close":340.56,"volume":2522521,"market":"US","high":342.32,"low":337.6,"preClose":336.64,"open":338.16,"turnoverRate":0.000172,"peRate":39.068153,"amplitude":0.014021,"marketValue":4999809038400,"askSize":229,"bidSize":10,"askPrice":340.58,"bidPrice":340.51,"week52High":345.34,"week52Low":243.42,"changeRate5Day":0.023041,"changeRate20Day":0.022457,"changeRate60Day":0.020435,"changeRateWTD":0.011644,"changeRateMTD":0.022641,"changeRateQTD":0.022641,"changeRateYTD":0.252704,"amount":857998551.762543,"eps":8.717074,"lyrEps":7.493059,"lyrPeRate":45.450063,"pbRate":46.5012,"volumeRatio":4.760541,"committee":-0.166667,"roa":0.270823,"roe":1.48751,"changeRate5Min":-0.000616,"earningDate":1793548800000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.05,"divideRate":0.003083,"floatMarketCap":4996696320000,"shortable":3,"shares":14681140000,"floatShares":14672000000,"preHourTrading":{"tag":"盘前","latestPrice":338.2,"preClose":336.64,"latestTime":"09:29 EDT","volume":232774,"amount":78509239.58258,"timestamp":1791811799999,"change":1.5600000000000023,"changeRate":0.004634030418250957},"postHourTrading":{"tag":"盘后","latestPrice":336.08,"preClose":336.64,"latestTime":"19:59 EDT","volume":2310239,"amount":777630665.206799,"timestamp":1791590386710,"change":-0.5600000000000023,"changeRate":-0.0016634980988593224},"overnightTrading":{"tag":"夜盘","latestPrice":337.8500061035156,"preClose":336.6400146484375,"latestTime":"20261012 04:00 EDT","volume":43503,"amount":14672023,"timestamp":1791792001760,"change":1.209991455078125,"changeRate":0.0035943185670953364},"impliedVol":0.2863,"impliedVolPercentile":0.5976},{"symbol":"ABT","nameCN":"雅培","changeRate":0.010592,"change":1.055,"latestPrice":100.655,"close":100.655,"volume":138512,"market":"US","high":100.93,"low":99.78,"preClose":99.6,"open":99.89,"turnoverRate":0.000081,"peRate":32.568456,"amplitude":0.011546,"marketValue":175026228800.16,"askSize":20,"bidSize":40,"askPrice":100.74,"bidPrice":100.59,"week52High":134.5,"week52Low":81.97,"changeRate5Day":0.005544,"changeRate20Day":-0.02362,"changeRate60Day":-0.000248,"changeRateWTD":0.010592,"changeRateMTD":0.018466,"changeRateQTD":0.018466,"changeRateYTD":-0.196624,"amount":13936461.727783,"eps":3.090567,"lyrEps":3.730131,"lyrPeRate":26.984307,"pbRate":3.424501,"volumeRatio":0.852098,"committee":0.333333,"roa":0.053276,"roe":0.105759,"changeRate5Min":0.004521,"earningDate":1792512000000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.48,"divideRate":0.024639,"floatMarketCap":171320888152.83002,"shortable":3,"shares":1738872672,"floatShares":1702060386,"preHourTrading":{"tag":"盘前","latestPrice":99.73,"preClose":99.6,"latestTime":"09:25 EDT","volume":13581,"amount":1352920.34241,"timestamp":1791811517828,"change":0.13000000000000966,"changeRate":0.0013052208835342336},"postHourTrading":{"tag":"盘后","latestPrice":99.78,"preClose":99.6,"latestTime":"19:59 EDT","volume":512667,"amount":51061842.3151,"timestamp":1791590373949,"change":0.18000000000000682,"changeRate":0.0018072289156627192},"overnightTrading":{"tag":"夜盘","latestPrice":99.87000274658203,"preClose":99.5999984741211,"latestTime":"20261012 04:00 EDT","volume":387,"amount":38626,"timestamp":1791792001669,"change":0.2700042724609375,"changeRate":0.002710886311219094},"impliedVol":0.34,"impliedVolPercentile":0.8167},{"symbol":"PGR","nameCN":"美国前进保险公司","changeRate":0.010095,"change":2.195,"latestPrice":219.625,"close":219.625,"volume":27573,"market":"US","high":219.875,"low":218.3,"preClose":217.43,"open":219.01,"turnoverRate":0.000048,"peRate":11.021083,"amplitude":0.007244,"marketValue":127865675000,"askSize":100,"bidSize":255,"askPrice":219.99,"bidPrice":219.27,"week52High":243.81,"week52Low":189.2,"changeRate5Day":0.032946,"changeRate20Day":-0.006312,"changeRate60Day":0.056143,"changeRateWTD":0.010095,"changeRateMTD":0.059404,"changeRateQTD":0.059404,"changeRateYTD":-0.035548,"amount":6043438.999054,"eps":19.927715,"lyrEps":19.287054,"lyrPeRate":11.387172,"pbRate":3.724279,"volumeRatio":0.749949,"committee":0.39726,"roa":0.078393,"roe":0.349433,"changeRate5Min":0.002282,"earningDate":1791907200000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.8938,"divideRate":0.063261,"floatMarketCap":127143770919.375,"shortable":3,"shares":582200000,"floatShares":578913015,"preHourTrading":{"tag":"盘前","latestPrice":217,"preClose":217.43,"latestTime":"08:24 EDT","volume":159,"amount":34537.86552,"timestamp":1791807845135,"change":-0.4300000000000068,"changeRate":-0.0019776479786598297},"postHourTrading":{"tag":"盘后","latestPrice":217.43,"preClose":217.43,"latestTime":"19:36 EDT","volume":54107,"amount":11764489.0212,"timestamp":1791588973313,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":218,"preClose":217.42999267578125,"latestTime":"20261012 04:00 EDT","volume":78,"amount":16824,"timestamp":1791792001755,"change":0.57000732421875,"changeRate":0.002621567140779475},"impliedVol":0.3329,"impliedVolPercentile":0.8526},{"symbol":"JAZZ","nameCN":"爵士制药","changeRate":0.009363,"change":2.045,"latestPrice":220.465,"close":220.465,"volume":14067,"market":"US","high":220.465,"low":218.37,"preClose":218.42,"open":218.9,"turnoverRate":0.000224,"peRate":15.070179,"amplitude":0.009592,"marketValue":14311397289,"askSize":64,"bidSize":305,"askPrice":220,"bidPrice":218.93,"week52High":266.375,"week52Low":128.8,"changeRate5Day":-0.065985,"changeRate20Day":-0.103327,"changeRate60Day":-0.10934,"changeRateWTD":0.009363,"changeRateMTD":-0.04775,"changeRateQTD":-0.04775,"changeRateYTD":0.296853,"amount":3082922.912933,"eps":14.629223,"lyrEps":-5.84031,"lyrPeRate":0,"pbRate":2.980486,"volumeRatio":0.944036,"committee":0.653117,"roa":0.068619,"roe":0.221143,"changeRate5Min":0.005542,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":13821890251.365,"shortable":3,"shares":64914600,"floatShares":62694261,"preHourTrading":{"tag":"盘前","latestPrice":218.18,"preClose":218.42,"latestTime":"09:14 EDT","volume":30,"amount":6580.5882,"timestamp":1791810852488,"change":-0.23999999999998067,"changeRate":-0.0010988004761467846},"postHourTrading":{"tag":"盘后","latestPrice":218.42,"preClose":218.42,"latestTime":"19:53 EDT","volume":11173,"amount":2440379.6437,"timestamp":1791590011330,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":218.4199981689453,"preClose":218.4199981689453,"latestTime":"20261012 04:00 EDT","volume":1,"amount":218,"timestamp":1791792001516,"change":0,"changeRate":0},"impliedVol":0.4094,"impliedVolPercentile":0.8327},{"symbol":"MA","nameCN":"万事达","changeRate":0.00923,"change":5.438,"latestPrice":594.578,"close":594.578,"volume":72491,"market":"US","high":594.578,"low":590.21,"preClose":589.14,"open":592.86,"turnoverRate":0.000084,"peRate":32.699008,"amplitude":0.007414,"marketValue":520856238105.32,"askSize":180,"bidSize":10,"askPrice":595,"bidPrice":594.35,"week52High":601.23,"week52Low":464.52,"changeRate5Day":0.053115,"changeRate20Day":0.035093,"changeRate60Day":0.093779,"changeRateWTD":0.00923,"changeRateMTD":0.078169,"changeRateQTD":0.078169,"changeRateYTD":0.041511,"amount":43012373.798218,"eps":18.183365,"lyrEps":16.539226,"lyrPeRate":35.949566,"pbRate":92.827702,"volumeRatio":1.904379,"committee":-0.894737,"roa":0.240625,"roe":2.412017,"changeRate5Min":0.00283,"earningDate":1793203200000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.37,"divideRate":0.005668,"floatMarketCap":516093704000,"shortable":3,"shares":876009940,"floatShares":868000000,"preHourTrading":{"tag":"盘前","latestPrice":592.861,"preClose":589.14,"latestTime":"09:28 EDT","volume":365,"amount":215123.481,"timestamp":1791811703192,"change":3.7210000000000036,"changeRate":0.006315986013511226},"postHourTrading":{"tag":"盘后","latestPrice":589,"preClose":589.14,"latestTime":"19:59 EDT","volume":69607,"amount":41007674.5031,"timestamp":1791590350471,"change":-0.13999999999998636,"changeRate":-0.0002376345181111219},"overnightTrading":{"tag":"夜盘","latestPrice":590,"preClose":589.1400146484375,"latestTime":"20261012 04:00 EDT","volume":79,"amount":46572,"timestamp":1791792001700,"change":0.8599853515625,"changeRate":0.001459729996570826},"impliedVol":0.2545,"impliedVolPercentile":0.502},{"symbol":"INFY","nameCN":"印孚瑟斯","changeRate":0.008854,"change":0.095,"latestPrice":10.825,"close":10.825,"volume":479515,"market":"US","high":10.88,"low":10.79,"preClose":10.73,"open":10.79,"turnoverRate":0.000123,"peRate":13.362004,"amplitude":0.008388,"marketValue":43797950000,"askSize":425,"bidSize":469,"askPrice":10.83,"bidPrice":10.82,"week52High":30,"week52Low":10.12,"changeRate5Day":0.006041,"changeRate20Day":-0.06681,"changeRate60Day":-0.057876,"changeRateWTD":0.008854,"changeRateMTD":0.006041,"changeRateQTD":0.006041,"changeRateYTD":-0.392536,"amount":5198074.375896,"eps":0.810133,"lyrEps":0.799999,"lyrPeRate":13.531267,"pbRate":4.553275,"volumeRatio":1.416813,"committee":0.049217,"roa":0.152968,"roe":0.319996,"changeRate5Min":0.000462,"earningDate":1792684800000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.52,"divideRate":0.048037,"floatMarketCap":42076774989.174995,"shortable":3,"shares":4046000000,"floatShares":3886999999,"preHourTrading":{"tag":"盘前","latestPrice":10.84,"preClose":10.73,"latestTime":"09:27 EDT","volume":30126,"amount":325771.206498,"timestamp":1791811665021,"change":0.10999999999999943,"changeRate":0.01025163094128606},"postHourTrading":{"tag":"盘后","latestPrice":10.7,"preClose":10.73,"latestTime":"19:58 EDT","volume":28705,"amount":307878.5526,"timestamp":1791590309172,"change":-0.030000000000001137,"changeRate":-0.0027958993476235915},"overnightTrading":{"tag":"夜盘","latestPrice":10.800000190734863,"preClose":10.729999542236328,"latestTime":"20261012 04:00 EDT","volume":1669,"amount":18051,"timestamp":1791792001757,"change":0.07000064849853516,"changeRate":0.006523825860662222},"impliedVol":0.703,"impliedVolPercentile":0.988},{"symbol":"KO","nameCN":"可口可乐","changeRate":0.008631,"change":0.76,"latestPrice":88.81,"close":88.81,"volume":569099,"market":"US","high":88.825,"low":88.5,"preClose":88.05,"open":88.5,"turnoverRate":0.000146,"peRate":26.690773,"amplitude":0.003691,"marketValue":382025881524.45,"askSize":20,"bidSize":256,"askPrice":88.83,"bidPrice":88.79,"week52High":92.49,"week52Low":66,"changeRate5Day":0.026587,"changeRate20Day":-0.006044,"changeRate60Day":0.088892,"changeRateWTD":0.008631,"changeRateMTD":0.031715,"changeRateQTD":0.031715,"changeRateYTD":0.270348,"amount":50439012.687241,"eps":3.327367,"lyrEps":3.04,"lyrPeRate":29.213816,"pbRate":10.567798,"volumeRatio":2.41309,"committee":0.855072,"roa":0.094014,"roe":0.420543,"changeRate5Min":0.001861,"earningDate":1793030400000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.08,"divideRate":0.023421,"floatMarketCap":345716895529.48,"shortable":3,"shares":4301608845,"floatShares":3892769908,"preHourTrading":{"tag":"盘前","latestPrice":88.5997,"preClose":88.05,"latestTime":"09:29 EDT","volume":15235,"amount":1344551.97525,"timestamp":1791811783506,"change":0.5497000000000014,"changeRate":0.0062430437251561775},"postHourTrading":{"tag":"盘后","latestPrice":88.1,"preClose":88.05,"latestTime":"19:59 EDT","volume":614287,"amount":54089990.5832,"timestamp":1791590360014,"change":0.04999999999999716,"changeRate":0.0005678591709255781},"overnightTrading":{"tag":"夜盘","latestPrice":88.22000122070312,"preClose":88.05000305175781,"latestTime":"20261012 04:00 EDT","volume":7257,"amount":639711,"timestamp":1791792001760,"change":0.1699981689453125,"changeRate":0.0019307003186062772},"impliedVol":0.2223,"impliedVolPercentile":0.6813},{"symbol":"BLK","nameCN":"贝莱德","changeRate":0.008269,"change":8.95,"latestPrice":1091.34,"close":1091.34,"volume":14831,"market":"US","high":1092.02,"low":1085.9325,"preClose":1082.39,"open":1089.25,"turnoverRate":0.0001,"peRate":26.090434,"amplitude":0.005624,"marketValue":169157700000,"askSize":5,"bidSize":5,"askPrice":1091.72,"bidPrice":1086.92,"week52High":1219.94,"week52Low":917.39,"changeRate5Day":0.023339,"changeRate20Day":0.024155,"changeRate60Day":0.017851,"changeRateWTD":0.008269,"changeRateMTD":0.03123,"changeRateQTD":0.03123,"changeRateYTD":0.01962,"amount":16148062.320313,"eps":41.829124,"lyrEps":35.31,"lyrPeRate":30.907392,"pbRate":2.936103,"volumeRatio":2.051235,"committee":0,"roa":0.037366,"roe":0.12278,"changeRate5Min":0.002241,"earningDate":1791907200000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":21.88,"divideRate":0.020049,"floatMarketCap":161235251504.81998,"shortable":3,"shares":155000000,"floatShares":147740623,"preHourTrading":{"tag":"盘前","latestPrice":1083.06,"preClose":1082.39,"latestTime":"09:29 EDT","volume":1631,"amount":1765666.4508,"timestamp":1791811790550,"change":0.6699999999998454,"changeRate":0.0006190005450898893},"postHourTrading":{"tag":"盘后","latestPrice":1084.45,"preClose":1082.39,"latestTime":"19:44 EDT","volume":8305,"amount":8989534.9607,"timestamp":1791589496363,"change":2.0599999999999454,"changeRate":0.001903195705799153},"overnightTrading":{"tag":"夜盘","latestPrice":1080.280029296875,"preClose":1082.3900146484375,"latestTime":"20261012 04:00 EDT","volume":30,"amount":32558,"timestamp":1791792001769,"change":-2.1099853515625,"changeRate":-0.0019493762165274848},"impliedVol":0.3367,"impliedVolPercentile":0.761},{"symbol":"V","nameCN":"Visa","changeRate":0.00825,"change":3.18,"latestPrice":388.63,"close":388.63,"volume":283554,"market":"US","high":388.735,"low":384.6493,"preClose":385.45,"open":385.78,"turnoverRate":0.000167,"peRate":33.021494,"amplitude":0.0106,"marketValue":726738100000,"askSize":45,"bidSize":40,"askPrice":388.99,"bidPrice":388.13,"week52High":388.735,"week52Low":293.89,"changeRate5Day":0.051175,"changeRate20Day":0.035573,"changeRate60Day":0.083863,"changeRateWTD":0.00825,"changeRateMTD":0.081541,"changeRateQTD":0.081541,"changeRateYTD":0.108124,"amount":109836235.852844,"eps":11.769001,"lyrEps":10.231129,"lyrPeRate":37.985055,"pbRate":20.965212,"volumeRatio":3.708942,"committee":0.058824,"roa":0.191096,"roe":0.611901,"changeRate5Min":0.003927,"earningDate":1793030400000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.68,"divideRate":0.006896,"floatMarketCap":661646519983.13,"shortable":3,"shares":1870000000,"floatShares":1702510151,"preHourTrading":{"tag":"盘前","latestPrice":385.4615,"preClose":385.45,"latestTime":"09:28 EDT","volume":33819,"amount":13036800.40974,"timestamp":1791811715073,"change":0.011500000000012278,"changeRate":0.000029835257491275855},"postHourTrading":{"tag":"盘后","latestPrice":385.41,"preClose":385.45,"latestTime":"19:59 EDT","volume":246303,"amount":94937175.4649,"timestamp":1791590369666,"change":-0.03999999999996362,"changeRate":-0.00010377480866510214},"overnightTrading":{"tag":"夜盘","latestPrice":386.1300048828125,"preClose":385.45001220703125,"latestTime":"20261012 04:00 EDT","volume":540,"amount":208434,"timestamp":1791792001728,"change":0.67999267578125,"changeRate":0.0017641526897034193},"impliedVol":0.2515,"impliedVolPercentile":0.5618},{"symbol":"KR","nameCN":"克罗格","changeRate":0.007706,"change":0.475,"latestPrice":62.115,"close":62.115,"volume":106224,"market":"US","high":62.24,"low":61.93,"preClose":61.64,"open":62.05,"turnoverRate":0.00018,"peRate":33.575675,"amplitude":0.005029,"marketValue":36684417100.5,"askSize":32,"bidSize":353,"askPrice":62.17,"bidPrice":62.03,"week52High":76.58,"week52Low":54.15,"changeRate5Day":0.056737,"changeRate20Day":0.019783,"changeRate60Day":0.056018,"changeRateWTD":0.007706,"changeRateMTD":0.059621,"changeRateQTD":0.059621,"changeRateYTD":-0.005842,"amount":6597383.06543,"eps":1.85,"lyrEps":1.54,"lyrPeRate":40.334416,"pbRate":6.281578,"volumeRatio":0.970748,"committee":0.775439,"roa":0.058012,"roe":0.144415,"changeRate5Min":-0.001126,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.44,"divideRate":0.023183,"floatMarketCap":36684417100.5,"shortable":3,"shares":590588700,"floatShares":590588700,"preHourTrading":{"tag":"盘前","latestPrice":62.0512,"preClose":61.64,"latestTime":"09:29 EDT","volume":254,"amount":15689.647818,"timestamp":1791811799818,"change":0.4112000000000009,"changeRate":0.006670992861778081},"postHourTrading":{"tag":"盘后","latestPrice":61.09,"preClose":61.64,"latestTime":"19:34 EDT","volume":244454,"amount":15067758.8186,"timestamp":1791588858617,"change":-0.5499999999999972,"changeRate":-0.008922777417261472},"overnightTrading":{"tag":"夜盘","latestPrice":61.63999938964844,"preClose":61.63999938964844,"latestTime":"20261012 04:00 EDT","volume":0,"amount":0,"timestamp":1791792000000,"change":0,"changeRate":0},"impliedVol":0.2896,"impliedVolPercentile":0.3108}]}}}