美股详情

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

ETF&股票定投概念

2,100.02

+1.540.07%

涨家数：534

跌家数：468

平家数：20

市盈率：- -

高：2,101.00

开：2,098.37

低：2,097.60

收：2,098.37

成交量：2.12亿

成交额：327.44亿

市值：97.68万亿

流通市值：91.44万亿

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

汇丰 US HSBC	94.28	+1.40%	+1.30	16.55万	1,561.90万	3,260.51亿
哈里伯顿 US HAL	33	+1.38%	+0.4500	15.30万	505.10万	275.60亿
Instacart, Inc. (Maplebear Inc.) US CART	48.41	+1.36%	+0.6500	4.21万	203.38万	112.07亿
Verisk Analytics US VRSK	180.03	+1.35%	+2.40	1.32万	237.08万	234.32亿
Etsy, Inc. US ETSY	77.745	+1.35%	+1.04	5.31万	412.20万	71.36亿
斯伦贝谢 US SLB	49.61	+1.35%	+0.6600	25.26万	1,252.38万	736.21亿
新闻集团 US NWS	32.44	+1.34%	+0.4300	1.99万	64.39万	175.50亿
德文能源 US DVN	48.895	+1.32%	+0.6350	18.74万	916.18万	537.85亿
Roblox Corporation US RBLX	48.72	+1.31%	+0.6300	18.99万	926.11万	348.82亿
西方石油 US OXY	60.88	+1.28%	+0.7700	29.89万	1,820.58万	608.58亿
可口可乐装瓶 US COKE	198.75	+1.28%	+2.51	6,528	129.36万	132.40亿
思佳讯 US SWKS	77.31	+1.26%	+0.9600	11.06万	844.66万	115.91亿
邦吉 US BG	104.02	+1.26%	+1.29	4.34万	451.93万	199.84亿
First Trust TCW Opportunistic Fixed Income ETF US FIXD	41.9999	+1.25%	+0.5199	9,757	40.52万	28.98亿
Broadridge金融解决方案 US BR	167.52	+1.25%	+2.07	1.38万	230.00万	189.13亿
Match Group, Inc. US MTCH	41.595	+1.23%	+0.5050	1.62万	66.90万	95.48亿
杰克亨利 US JKHY	151.13	+1.22%	+1.82	7,872	118.25万	105.96亿
Archer Daniels Midland Co US ADM	80.8472	+1.20%	+0.9572	4.74万	383.18万	388.53亿
儒博实业 US ROP	368.3525	+1.17%	+4.26	7,776	285.59万	364.30亿
Brown & Brown Inc US BRO	63.61	+1.16%	+0.7300	2.99万	190.26万	212.85亿

1 ...3 4 5 6 7 ...52

{"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/BK4585?page=5"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4585","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","market":"US","secType":"PLATE","nameCN":"ETF&股票定投概念","latestPrice":2099.9026,"timestamp":1791812116128,"preClose":2098.3662,"halted":0,"volume":213383241,"delay":0,"changeRate":0.000732,"floatShares":0,"shares":0,"eps":0,"marketStatus":"交易中","change":1.536377,"latestTime":"10-12 09:35:16 EDT","open":2098.3662,"high":2100.9976,"low":2097.5964,"amount":32744390991.038734,"amplitude":0.001621,"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":5.253018,"peRate":25.286487,"turnoverRate":0.000357,"increases":533,"decrements":468,"flats":14,"marketCap":97684691806668.75,"floatMarketCap":91444327448373.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2100.9976,"amplitude":0.001621,"preClose":2098.3662,"low":2097.5964,"pbRate":"5.253018","latestPrice":2100.0232,"volume":212430926,"delay":0,"open":2098.3662,"prevYearClose":1827.5802,"prevWeekClose":2098.3662,"prevMonthClose":2058.3613,"prevQuarterClose":2058.3613,"fiveDayClose":2091.4465,"twentyDayClose":2049.9482,"sixtyDayClose":2000.9049,"secType":"PLATE","market":"US","turnoverRate":0.000356,"peRate":25.286487,"marketCap":97695108532300.75,"floatMarketCap":91454398924533.5,"timestamp":1791812111546,"nameCN":"ETF&股票定投概念"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4585\",,,,undefined,":{"bkCode":"BK4585","up":534,"down":468,"flat":20},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:4,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"HSBC","nameCN":"汇丰","changeRate":0.013982,"change":1.3,"latestPrice":94.28,"close":94.28,"volume":165528,"market":"US","high":94.47,"low":94.24,"preClose":92.98,"open":94.29,"turnoverRate":0.000049,"peRate":13.468571,"amplitude":0.002474,"marketValue":326051427164.04,"askSize":100,"bidSize":969,"askPrice":94.27,"bidPrice":94.26,"week52High":107.9199,"week52Low":64.645,"changeRate5Day":-0.024824,"changeRate20Day":-0.092938,"changeRate60Day":-0.062916,"changeRateWTD":0.013982,"changeRateMTD":-0.050649,"changeRateQTD":-0.050649,"changeRateYTD":0.198424,"amount":15619002.440186,"eps":7,"lyrEps":6,"lyrPeRate":15.713333,"pbRate":1.657759,"volumeRatio":4.852935,"committee":0.812909,"roa":0.007819,"roe":0.131054,"changeRate5Min":-0.000636,"earningDate":1793030400000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.7471,"divideRate":0.039744,"floatMarketCap":320824887991.76,"shortable":3,"shares":3458330793,"floatShares":3402894442,"preHourTrading":{"tag":"盘前","latestPrice":94.31,"preClose":92.98,"latestTime":"09:29 EDT","volume":28488,"amount":2692819.93848,"timestamp":1791811799910,"change":1.3299999999999983,"changeRate":0.014304151430415125},"postHourTrading":{"tag":"盘后","latestPrice":92.8,"preClose":92.98,"latestTime":"19:36 EDT","volume":59250,"amount":5505958.3061,"timestamp":1791588979881,"change":-0.18000000000000682,"changeRate":-0.0019359001935900927},"overnightTrading":{"tag":"夜盘","latestPrice":94.81999969482422,"preClose":92.9800033569336,"latestTime":"20261012 04:00 EDT","volume":15327,"amount":1449494,"timestamp":1791792001723,"change":1.839996337890625,"changeRate":0.019789161878465505},"impliedVol":0.3075,"impliedVolPercentile":0.5857},{"symbol":"HAL","nameCN":"哈里伯顿","changeRate":0.013825,"change":0.45,"latestPrice":33,"close":33,"volume":152990,"market":"US","high":33.15,"low":32.8,"preClose":32.55,"open":32.92,"turnoverRate":0.000185,"peRate":17.277487,"amplitude":0.010753,"marketValue":27560196081,"askSize":50,"bidSize":108,"askPrice":33.01,"bidPrice":32.99,"week52High":43.59,"week52Low":21.4601,"changeRate5Day":0.006711,"changeRate20Day":-0.057412,"changeRate60Day":-0.063032,"changeRateWTD":0.013825,"changeRateMTD":0.037736,"changeRateQTD":0.037736,"changeRateYTD":0.167728,"amount":5051035.957108,"eps":1.91,"lyrEps":1.504103,"lyrPeRate":21.939987,"pbRate":2.503197,"volumeRatio":1.143584,"committee":0.367089,"roa":0.072575,"roe":0.149173,"changeRate5Min":-0.003924,"earningDate":1792425600000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.68,"divideRate":0.020606,"floatMarketCap":27323999967,"shortable":3,"shares":835157457,"floatShares":827999999,"preHourTrading":{"tag":"盘前","latestPrice":33.0335,"preClose":32.55,"latestTime":"09:28 EDT","volume":6570,"amount":214897.2102,"timestamp":1791811725141,"change":0.4834999999999994,"changeRate":0.014854070660522255},"postHourTrading":{"tag":"盘后","latestPrice":32.55,"preClose":32.55,"latestTime":"19:57 EDT","volume":120415,"amount":3919444.3413,"timestamp":1791590278866,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":32.5099983215332,"preClose":32.54999923706055,"latestTime":"20261012 04:00 EDT","volume":126,"amount":4095,"timestamp":1791792001586,"change":-0.04000091552734375,"changeRate":-0.0012289068038379488},"impliedVol":0.4088,"impliedVolPercentile":0.7052},{"symbol":"CART","nameCN":"Instacart, Inc. (Maplebear Inc.)","changeRate":0.01361,"change":0.65,"latestPrice":48.41,"close":48.41,"volume":42142,"market":"US","high":48.44,"low":47.92,"preClose":47.76,"open":48.24,"turnoverRate":0.000232,"peRate":26.589229,"amplitude":0.010888,"marketValue":11206919841,"askSize":287,"bidSize":120,"askPrice":48.42,"bidPrice":48.23,"week52High":52.68,"week52Low":32.73,"changeRate5Day":0.059996,"changeRate20Day":-0.021625,"changeRate60Day":0.056526,"changeRateWTD":0.01361,"changeRateMTD":0.122681,"changeRateQTD":0.122681,"changeRateYTD":0.076256,"amount":2033774.617615,"eps":1.820662,"lyrEps":1.598592,"lyrPeRate":30.282899,"pbRate":4.826408,"volumeRatio":0.893288,"committee":-0.410319,"roa":0.093635,"roe":0.160013,"changeRate5Min":0.002589,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8775612163.269999,"shortable":3,"shares":231500100,"floatShares":181276847,"preHourTrading":{"tag":"盘前","latestPrice":48.26,"preClose":47.76,"latestTime":"09:29 EDT","volume":4761,"amount":227671.800804,"timestamp":1791811799982,"change":0.5,"changeRate":0.010469011725293133},"postHourTrading":{"tag":"盘后","latestPrice":47,"preClose":47.76,"latestTime":"19:49 EDT","volume":20691,"amount":988077.56,"timestamp":1791589767485,"change":-0.759999999999998,"changeRate":-0.01591289782244552},"overnightTrading":{"tag":"夜盘","latestPrice":46.900001525878906,"preClose":47.7599983215332,"latestTime":"20261012 04:00 EDT","volume":200,"amount":9380,"timestamp":1791792001770,"change":-0.8599967956542969,"changeRate":-0.018006633707659835},"impliedVol":0.5362,"impliedVolPercentile":0.6335},{"symbol":"VRSK","nameCN":"Verisk Analytics","changeRate":0.013511,"change":2.4,"latestPrice":180.03,"close":180.03,"volume":13224,"market":"US","high":180.03,"low":178.17,"preClose":177.63,"open":178.42,"turnoverRate":0.000102,"peRate":27.707281,"amplitude":0.010471,"marketValue":23431986840.36,"askSize":2,"bidSize":200,"askPrice":180.44,"bidPrice":178.44,"week52High":248.215,"week52Low":155.94,"changeRate5Day":0.102585,"changeRate20Day":-0.037427,"changeRate60Day":-0.1029,"changeRateWTD":0.013511,"changeRateMTD":0.072565,"changeRateQTD":0.072565,"changeRateYTD":-0.195181,"amount":2370801.528809,"eps":6.49757,"lyrEps":6.479999,"lyrPeRate":27.782412,"pbRate":-19.707306,"volumeRatio":0.757504,"committee":0.980198,"roa":0.189582,"roe":4.379459,"changeRate5Min":0.005754,"earningDate":1793808000000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.95,"divideRate":0.010832,"floatMarketCap":23431986840.36,"shortable":3,"shares":130156012,"floatShares":130156012,"preHourTrading":{"tag":"盘前","latestPrice":178.5322,"preClose":177.63,"latestTime":"09:27 EDT","volume":148,"amount":26301.85848,"timestamp":1791811627689,"change":0.9021999999999935,"changeRate":0.005079096999380699},"postHourTrading":{"tag":"盘后","latestPrice":177.63,"preClose":177.63,"latestTime":"19:30 EDT","volume":31696,"amount":5630150.2304,"timestamp":1791588606637,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":178.0399932861328,"preClose":177.6300048828125,"latestTime":"20261012 04:00 EDT","volume":2,"amount":356,"timestamp":1791792001743,"change":0.4099884033203125,"changeRate":0.0023081033161643687},"impliedVol":0.4229,"impliedVolPercentile":0.8167},{"symbol":"ETSY","nameCN":"Etsy, Inc.","changeRate":0.013492,"change":1.035,"latestPrice":77.745,"close":77.745,"volume":53127,"market":"US","high":77.97,"low":77.031,"preClose":76.71,"open":77.25,"turnoverRate":0.000668,"peRate":45.737733,"amplitude":0.012241,"marketValue":7135571998.26,"askSize":44,"bidSize":220,"askPrice":77.77,"bidPrice":77,"week52High":87.9736,"week52Low":44,"changeRate5Day":0.096699,"changeRate20Day":0.044118,"changeRate60Day":-0.075565,"changeRateWTD":0.013492,"changeRateMTD":0.087495,"changeRateQTD":0.087495,"changeRateYTD":0.402327,"amount":4122034.158211,"eps":1.6998,"lyrEps":1.394741,"lyrPeRate":55.741532,"pbRate":-5.114819,"volumeRatio":1.219711,"committee":0.666667,"roa":0.105351,"roe":-12.245013,"changeRate5Min":0.000579,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6181108450.5,"shortable":3,"shares":91781748,"floatShares":79504900,"preHourTrading":{"tag":"盘前","latestPrice":76.72,"preClose":76.71,"latestTime":"08:36 EDT","volume":64,"amount":4914.96288,"timestamp":1791808564949,"change":0.010000000000005116,"changeRate":0.0001303611002477528},"postHourTrading":{"tag":"盘后","latestPrice":76.256,"preClose":76.71,"latestTime":"19:59 EDT","volume":23929,"amount":1835545.1652,"timestamp":1791590389659,"change":-0.4539999999999935,"changeRate":-0.005918393951244864},"overnightTrading":{"tag":"夜盘","latestPrice":77,"preClose":76.70999908447266,"latestTime":"20261012 04:00 EDT","volume":195,"amount":15001,"timestamp":1791792001628,"change":0.29000091552734375,"changeRate":0.003780483887217835},"impliedVol":0.6452,"impliedVolPercentile":0.7012},{"symbol":"SLB","nameCN":"斯伦贝谢","changeRate":0.013483,"change":0.66,"latestPrice":49.61,"close":49.61,"volume":252583,"market":"US","high":49.725,"low":49.385,"preClose":48.95,"open":49.45,"turnoverRate":0.00017,"peRate":24.055783,"amplitude":0.006946,"marketValue":73621240000,"askSize":500,"bidSize":215,"askPrice":49.64,"bidPrice":49.58,"week52High":60.46,"week52Low":31.64,"changeRate5Day":-0.013325,"changeRate20Day":-0.06958,"changeRate60Day":0.055757,"changeRateWTD":0.013483,"changeRateMTD":0.018268,"changeRateQTD":0.018268,"changeRateYTD":0.2926,"amount":12523823.898777,"eps":2.06229,"lyrEps":2.35,"lyrPeRate":21.110638,"pbRate":2.82355,"volumeRatio":1.397291,"committee":-0.398601,"roa":0.06172,"roe":0.129085,"changeRate5Min":-0.001409,"earningDate":1792684800000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.16,"divideRate":0.023382,"floatMarketCap":73621240000,"shortable":3,"shares":1484000000,"floatShares":1484000000,"preHourTrading":{"tag":"盘前","latestPrice":49.3845,"preClose":48.95,"latestTime":"09:29 EDT","volume":3582,"amount":176220.51975,"timestamp":1791811799098,"change":0.4344999999999999,"changeRate":0.008876404494382019},"postHourTrading":{"tag":"盘后","latestPrice":48.95,"preClose":48.95,"latestTime":"19:59 EDT","volume":220901,"amount":10813186.0634,"timestamp":1791590374290,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":48.86000061035156,"preClose":48.95000076293945,"latestTime":"20261012 04:00 EDT","volume":124,"amount":6146,"timestamp":1791792001770,"change":-0.09000015258789062,"changeRate":-0.0018386139159374776},"impliedVol":0.4224,"impliedVolPercentile":0.8645},{"symbol":"NWS","nameCN":"新闻集团","changeRate":0.013433,"change":0.43,"latestPrice":32.44,"close":32.44,"volume":19917,"market":"US","high":32.54,"low":32.21,"preClose":32.01,"open":32.24,"turnoverRate":0.000037,"peRate":31.495147,"amplitude":0.010309,"marketValue":17550040000,"askSize":248,"bidSize":4,"askPrice":32.49,"bidPrice":32.38,"week52High":35.76,"week52Low":25.49,"changeRate5Day":0.01375,"changeRate20Day":-0.041937,"changeRate60Day":0.000617,"changeRateWTD":0.013433,"changeRateMTD":0.022699,"changeRateQTD":0.022699,"changeRateYTD":0.094836,"amount":643917.710152,"eps":1.03,"lyrEps":1.029649,"lyrPeRate":31.505882,"pbRate":2.058414,"volumeRatio":1.279102,"committee":-0.965517,"roa":0.046581,"roe":0.079785,"changeRate5Min":0.006203,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2,"divideRate":0.006165,"floatMarketCap":17485160000,"shortable":3,"shares":541000000,"floatShares":539000000,"preHourTrading":{"tag":"盘前","latestPrice":32.29,"preClose":32.01,"latestTime":"09:24 EDT","volume":783,"amount":24971.549535,"timestamp":1791811476513,"change":0.28000000000000114,"changeRate":0.008747266479225278},"postHourTrading":{"tag":"盘后","latestPrice":32.01,"preClose":32.01,"latestTime":"19:30 EDT","volume":37896,"amount":1213050.96,"timestamp":1791588606198,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":32.0099983215332,"preClose":32.0099983215332,"latestTime":"20261012 04:00 EDT","volume":0,"amount":0,"timestamp":1791792000000,"change":0,"changeRate":0},"impliedVol":0.3306,"impliedVolPercentile":0.4223},{"symbol":"DVN","nameCN":"德文能源","changeRate":0.013158,"change":0.635,"latestPrice":48.895,"close":48.895,"volume":187351,"market":"US","high":49.07,"low":48.725,"preClose":48.26,"open":48.9,"turnoverRate":0.000172,"peRate":10.629348,"amplitude":0.007149,"marketValue":53784500000,"askSize":30,"bidSize":4,"askPrice":48.91,"bidPrice":48.89,"week52High":52.71,"week52Low":31.4735,"changeRate5Day":0.01907,"changeRate20Day":-0.016791,"changeRate60Day":0.11556,"changeRateWTD":0.013158,"changeRateMTD":0.062011,"changeRateQTD":0.062011,"changeRateYTD":0.334835,"amount":9161761.495811,"eps":4.6,"lyrEps":4.17,"lyrPeRate":11.72542,"pbRate":1.288344,"volumeRatio":1.497635,"committee":0.871245,"roa":0.059088,"roe":0.115219,"changeRate5Min":-0.002753,"earningDate":1793808000000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.12,"divideRate":0.022906,"floatMarketCap":53393340000,"shortable":3,"shares":1100000000,"floatShares":1092000000,"preHourTrading":{"tag":"盘前","latestPrice":48.8903,"preClose":48.26,"latestTime":"09:22 EDT","volume":2294,"amount":111524.5305,"timestamp":1791811379012,"change":0.6303000000000054,"changeRate":0.013060505594695513},"postHourTrading":{"tag":"盘后","latestPrice":48.3423,"preClose":48.26,"latestTime":"19:59 EDT","volume":128033,"amount":6180046.4581,"timestamp":1791590365488,"change":0.08230000000000359,"changeRate":0.0017053460422711065},"overnightTrading":{"tag":"夜盘","latestPrice":48.2400016784668,"preClose":48.2599983215332,"latestTime":"20261012 04:00 EDT","volume":544,"amount":26230,"timestamp":1791792001757,"change":-0.01999664306640625,"changeRate":-0.0004143523365495833},"impliedVol":0.4005,"impliedVolPercentile":0.494},{"symbol":"RBLX","nameCN":"Roblox Corporation","changeRate":0.0131,"change":0.63,"latestPrice":48.72,"close":48.72,"volume":189922,"market":"US","high":48.99,"low":48.45,"preClose":48.09,"open":48.505,"turnoverRate":0.000306,"peRate":0,"amplitude":0.011229,"marketValue":34882484456.4,"askSize":60,"bidSize":20,"askPrice":48.83,"bidPrice":48.57,"week52High":141.95,"week52Low":33.88,"changeRate5Day":0.092867,"changeRate20Day":-0.050107,"changeRate60Day":-0.057276,"changeRateWTD":0.0131,"changeRateMTD":0.14987,"changeRateQTD":0.14987,"changeRateYTD":-0.398741,"amount":9261131.078484,"eps":-1.414758,"lyrEps":-1.544429,"lyrPeRate":0,"pbRate":229.490029,"volumeRatio":1.063483,"committee":-0.5,"roa":-0.077267,"roe":-4.322747,"changeRate5Min":0.000616,"earningDate":1793203200000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":30206400000,"shortable":3,"shares":715978745,"floatShares":620000000,"preHourTrading":{"tag":"盘前","latestPrice":48.23,"preClose":48.09,"latestTime":"09:29 EDT","volume":16786,"amount":809688.018832,"timestamp":1791811788260,"change":0.13999999999999346,"changeRate":0.002911208151382688},"postHourTrading":{"tag":"盘后","latestPrice":48.0564,"preClose":48.09,"latestTime":"19:59 EDT","volume":150042,"amount":7217116.7785,"timestamp":1791590373432,"change":-0.03360000000000696,"changeRate":-0.0006986899563320223},"overnightTrading":{"tag":"夜盘","latestPrice":48.380001068115234,"preClose":48.09000015258789,"latestTime":"20261012 04:00 EDT","volume":2987,"amount":144240,"timestamp":1791792001729,"change":0.29000091552734375,"changeRate":0.006030378760806425},"impliedVol":0.8564,"impliedVolPercentile":0.8566},{"symbol":"OXY","nameCN":"西方石油","changeRate":0.01281,"change":0.77,"latestPrice":60.88,"close":60.88,"volume":298858,"market":"US","high":61,"low":60.66,"preClose":60.11,"open":60.9,"turnoverRate":0.0003,"peRate":9.344447,"amplitude":0.005656,"marketValue":60857923146.48,"askSize":400,"bidSize":121,"askPrice":60.92,"bidPrice":60.87,"week52High":67.45,"week52Low":38.8,"changeRate5Day":0.044075,"changeRate20Day":-0.014568,"changeRate60Day":0.109734,"changeRateWTD":0.01281,"changeRateMTD":0.100506,"changeRateQTD":0.100506,"changeRateYTD":0.480545,"amount":18205833.705215,"eps":6.515099,"lyrEps":1.61,"lyrPeRate":37.813665,"pbRate":1.818881,"volumeRatio":2.346236,"committee":-0.977273,"roa":0.04683,"roe":0.106292,"changeRate5Min":-0.00164,"earningDate":1794153600000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.016426,"floatMarketCap":60636480000,"shortable":3,"shares":999637371,"floatShares":996000000,"preHourTrading":{"tag":"盘前","latestPrice":60.8803,"preClose":60.11,"latestTime":"09:27 EDT","volume":14325,"amount":866558.93025,"timestamp":1791811678398,"change":0.7702999999999989,"changeRate":0.01281483946098817},"postHourTrading":{"tag":"盘后","latestPrice":60.15,"preClose":60.11,"latestTime":"19:57 EDT","volume":89247,"amount":5364945.9042,"timestamp":1791590231084,"change":0.03999999999999915,"changeRate":0.0006654466810846639},"overnightTrading":{"tag":"夜盘","latestPrice":59.869998931884766,"preClose":60.11000061035156,"latestTime":"20261012 04:00 EDT","volume":19400,"amount":1160073,"timestamp":1791792001735,"change":-0.24000167846679688,"changeRate":-0.003992707969220451},"impliedVol":0.3836,"impliedVolPercentile":0.5896},{"symbol":"COKE","nameCN":"可口可乐装瓶","changeRate":0.01279,"change":2.51,"latestPrice":198.75,"close":198.75,"volume":6528,"market":"US","high":198.76,"low":198.03,"preClose":196.24,"open":198.03,"turnoverRate":0.000116,"peRate":26.567407,"amplitude":0.00372,"marketValue":13239532500,"askSize":4,"bidSize":100,"askPrice":199.08,"bidPrice":197.94,"week52High":219.65,"week52Low":123.3824,"changeRate5Day":0.023113,"changeRate20Day":-0.009568,"changeRate60Day":0.099646,"changeRateWTD":0.01279,"changeRateMTD":0.050087,"changeRateQTD":0.050087,"changeRateYTD":0.296477,"amount":1293644.882813,"eps":7.480971,"lyrEps":6.81,"lyrPeRate":29.185022,"pbRate":-26.472182,"volumeRatio":0.950444,"committee":0.923077,"roa":0.124615,"roe":0.973305,"changeRate5Min":0.003636,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.005031,"floatMarketCap":11221703250,"shortable":3,"shares":66614000,"floatShares":56461400,"preHourTrading":{"tag":"盘前","latestPrice":198.03,"preClose":196.24,"latestTime":"09:29 EDT","volume":207,"amount":40818.65499,"timestamp":1791811799986,"change":1.789999999999992,"changeRate":0.00912148389726861},"postHourTrading":{"tag":"盘后","latestPrice":196.75,"preClose":196.24,"latestTime":"19:59 EDT","volume":25583,"amount":5021546.9192,"timestamp":1791590357398,"change":0.5099999999999909,"changeRate":0.00259885854056253},"overnightTrading":{"tag":"夜盘","latestPrice":196.33999633789062,"preClose":196.24000549316406,"latestTime":"20261012 04:00 EDT","volume":1,"amount":196,"timestamp":1791792001752,"change":0.0999908447265625,"changeRate":0.000509533438277679},"impliedVol":0.4582,"impliedVolPercentile":0.8566},{"symbol":"SWKS","nameCN":"思佳讯","changeRate":0.012574,"change":0.96,"latestPrice":77.31,"close":77.31,"volume":110590,"market":"US","high":77.585,"low":75.76,"preClose":76.35,"open":76.1,"turnoverRate":0.000738,"peRate":39.957866,"amplitude":0.023903,"marketValue":11591106622.47,"askSize":8,"bidSize":288,"askPrice":77.32,"bidPrice":77.2,"week52High":92.7999,"week52Low":51.93,"changeRate5Day":-0.078656,"changeRate20Day":-0.024603,"changeRate60Day":0.302612,"changeRateWTD":0.012574,"changeRateMTD":-0.095578,"changeRateQTD":-0.095578,"changeRateYTD":0.219208,"amount":8446596.432343,"eps":1.934788,"lyrEps":3.090025,"lyrPeRate":25.019215,"pbRate":2.019955,"volumeRatio":0.531487,"committee":0.945946,"roa":0.034413,"roe":0.050935,"changeRate5Min":0.007953,"earningDate":1793635200000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.84,"divideRate":0.036735,"floatMarketCap":11581539046.11,"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":"BG","nameCN":"邦吉","changeRate":0.012557,"change":1.29,"latestPrice":104.02,"close":104.02,"volume":43387,"market":"US","high":104.95,"low":103.63,"preClose":102.73,"open":103.63,"turnoverRate":0.000276,"peRate":20.29371,"amplitude":0.012849,"marketValue":19984231174.46,"askSize":284,"bidSize":200,"askPrice":104.95,"bidPrice":103.93,"week52High":134.865,"week52Low":79.115,"changeRate5Day":-0.030749,"changeRate20Day":-0.141962,"changeRate60Day":-0.126983,"changeRateWTD":0.012557,"changeRateMTD":-0.027396,"changeRateQTD":-0.027396,"changeRateYTD":0.167714,"amount":4519348.635811,"eps":5.125726,"lyrEps":4.911927,"lyrPeRate":21.177025,"pbRate":1.252694,"volumeRatio":1.868743,"committee":-0.173554,"roa":0.034724,"roe":0.071783,"changeRate5Min":-0.002063,"earningDate":1793203200000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.84,"divideRate":0.027302,"floatMarketCap":16379413601.599998,"shortable":3,"shares":192119123,"floatShares":157464080,"preHourTrading":{"tag":"盘前","latestPrice":103.79,"preClose":102.73,"latestTime":"07:37 EDT","volume":158,"amount":16497.53524,"timestamp":1791805060105,"change":1.0600000000000023,"changeRate":0.010318310133359314},"postHourTrading":{"tag":"盘后","latestPrice":102.74,"preClose":102.73,"latestTime":"19:55 EDT","volume":174913,"amount":17968954.3754,"timestamp":1791590108536,"change":0.009999999999990905,"changeRate":0.0000973425484278293},"overnightTrading":{"tag":"夜盘","latestPrice":102.7300033569336,"preClose":102.7300033569336,"latestTime":"20261012 04:00 EDT","volume":52,"amount":5342,"timestamp":1791792001567,"change":0,"changeRate":0},"impliedVol":0.4021,"impliedVolPercentile":0.9163},{"symbol":"FIXD","nameCN":"First Trust TCW Opportunistic Fixed Income ETF","changeRate":0.012534,"change":0.5199,"latestPrice":41.9999,"close":41.9999,"volume":9757,"market":"US","high":41.9999,"low":41.51,"preClose":41.48,"open":41.51,"turnoverRate":0.000141,"peRate":0,"amplitude":0.011811,"marketValue":2897993183.9998,"askSize":140,"bidSize":18,"askPrice":42,"bidPrice":41.06,"week52High":45.155,"week52Low":38.56,"changeRate5Day":0.017809,"changeRate20Day":-0.005331,"changeRate60Day":-0.031479,"changeRateWTD":0.012534,"changeRateMTD":0.017686,"changeRateQTD":0.017686,"changeRateYTD":-0.052349,"amount":405237.676331,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.080343,"committee":-0.772152,"roa":0,"roe":0,"changeRate5Min":0.011802,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0533,"divideRate":0.048888,"floatMarketCap":2897993183.9998,"shortable":3,"shares":69000002,"floatShares":69000002,"preHourTrading":{"tag":"盘前","latestPrice":41.48,"preClose":41.48,"latestTime":"08:13 EDT","volume":9,"amount":373.32,"timestamp":1791807230516,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":41.48,"preClose":41.48,"latestTime":"16:10 EDT","volume":78,"amount":3385.72,"timestamp":1791576603602,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":41.47999954223633,"preClose":41.47999954223633,"latestTime":"20261012 04:00 EDT","volume":0,"amount":0,"timestamp":1791792000000,"change":0,"changeRate":0},"impliedVol":0.0844,"impliedVolPercentile":0.7291},{"symbol":"BR","nameCN":"Broadridge金融解决方案","changeRate":0.012511,"change":2.07,"latestPrice":167.52,"close":167.52,"volume":13762,"market":"US","high":167.52,"low":166.23,"preClose":165.45,"open":166.23,"turnoverRate":0.000122,"peRate":17.449999,"amplitude":0.007797,"marketValue":18913013360.64,"askSize":200,"bidSize":43,"askPrice":167.53,"bidPrice":166.28,"week52High":236.02,"week52Low":133.831,"changeRate5Day":0.053055,"changeRate20Day":-0.039394,"changeRate60Day":0.11747,"changeRateWTD":0.012511,"changeRateMTD":0.039851,"changeRateQTD":0.039851,"changeRateYTD":-0.249361,"amount":2300033.46759,"eps":9.6,"lyrEps":9.6,"lyrPeRate":17.45,"pbRate":6.65834,"volumeRatio":1.148366,"committee":-0.646091,"roa":0.092951,"roe":0.409163,"changeRate5Min":0.00776,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.9,"divideRate":0.023281,"floatMarketCap":18820334260.800003,"shortable":3,"shares":112900032,"floatShares":112346790,"preHourTrading":{"tag":"盘前","latestPrice":166.58,"preClose":165.45,"latestTime":"08:29 EDT","volume":70,"amount":11759.5324,"timestamp":1791808197106,"change":1.1300000000000239,"changeRate":0.006829857963131},"postHourTrading":{"tag":"盘后","latestPrice":165.45,"preClose":165.45,"latestTime":"19:30 EDT","volume":17330,"amount":2867294,"timestamp":1791588606106,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":165.4499969482422,"preClose":165.4499969482422,"latestTime":"20261012 04:00 EDT","volume":1,"amount":165,"timestamp":1791792001695,"change":0,"changeRate":0},"impliedVol":0.3642,"impliedVolPercentile":0.6853},{"symbol":"MTCH","nameCN":"Match Group, Inc.","changeRate":0.01229,"change":0.505,"latestPrice":41.595,"close":41.595,"volume":16157,"market":"US","high":41.71,"low":41.28,"preClose":41.09,"open":41.33,"turnoverRate":0.000071,"peRate":14.709054,"amplitude":0.010465,"marketValue":9548173845,"askSize":200,"bidSize":470,"askPrice":41.76,"bidPrice":41.43,"week52High":44.935,"week52Low":28.81,"changeRate5Day":0.031366,"changeRate20Day":-0.036037,"changeRate60Day":0.062452,"changeRateWTD":0.01229,"changeRateMTD":0.03599,"changeRateQTD":0.03599,"changeRateYTD":0.28817,"amount":669002.75354,"eps":2.82785,"lyrEps":2.38,"lyrPeRate":17.476891,"pbRate":-40.278306,"volumeRatio":0.360048,"committee":0.402985,"roa":0.173614,"roe":0.499163,"changeRate5Min":0.006899,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.78,"divideRate":0.018752,"floatMarketCap":9476658022.485,"shortable":3,"shares":229551000,"floatShares":227831663,"preHourTrading":{"tag":"盘前","latestPrice":40.81,"preClose":41.09,"latestTime":"07:00 EDT","volume":82,"amount":3345.82017,"timestamp":1791802825726,"change":-0.28000000000000114,"changeRate":-0.006814310051107352},"postHourTrading":{"tag":"盘后","latestPrice":41.09,"preClose":41.09,"latestTime":"19:30 EDT","volume":47716,"amount":1971959.6205,"timestamp":1791588606322,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":41.09000015258789,"preClose":41.09000015258789,"latestTime":"20261012 04:00 EDT","volume":0,"amount":0,"timestamp":1791792000000,"change":0,"changeRate":0},"impliedVol":0.4821,"impliedVolPercentile":0.7092},{"symbol":"JKHY","nameCN":"杰克亨利","changeRate":0.012189,"change":1.82,"latestPrice":151.13,"close":151.13,"volume":7872,"market":"US","high":151.815,"low":150.13,"preClose":149.31,"open":150.13,"turnoverRate":0.000113,"peRate":21.655487,"amplitude":0.011285,"marketValue":10596118447.04,"askSize":24,"bidSize":5,"askPrice":151.77,"bidPrice":150.26,"week52High":193.39,"week52Low":121.04,"changeRate5Day":0.041414,"changeRate20Day":-0.081556,"changeRate60Day":-0.00356,"changeRateWTD":0.012189,"changeRateMTD":0.055082,"changeRateQTD":0.055082,"changeRateYTD":-0.1718,"amount":1182496.294922,"eps":6.978832,"lyrEps":6.978832,"lyrPeRate":21.655486,"pbRate":5.163929,"volumeRatio":0.661489,"committee":-0.655172,"roa":0.12989,"roe":0.240402,"changeRate5Min":0.000596,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.38,"divideRate":0.015748,"floatMarketCap":10523892211,"shortable":3,"shares":70112608,"floatShares":69634700,"preHourTrading":{"tag":"盘前","latestPrice":150.05,"preClose":149.31,"latestTime":"09:29 EDT","volume":186,"amount":27951.04956,"timestamp":1791811799982,"change":0.7400000000000091,"changeRate":0.00495613153841008},"postHourTrading":{"tag":"盘后","latestPrice":149.31,"preClose":149.31,"latestTime":"19:30 EDT","volume":27846,"amount":4157676.05,"timestamp":1791588605250,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":149.30999755859375,"preClose":149.30999755859375,"latestTime":"20261012 04:00 EDT","volume":0,"amount":0,"timestamp":1791792000000,"change":0,"changeRate":0},"impliedVol":0.3537,"impliedVolPercentile":0.745},{"symbol":"ADM","nameCN":"Archer Daniels Midland Co","changeRate":0.011981,"change":0.9572,"latestPrice":80.8472,"close":80.8472,"volume":47416,"market":"US","high":81.0032,"low":80.64,"preClose":79.89,"open":80.99,"turnoverRate":0.000099,"peRate":22.130213,"amplitude":0.004546,"marketValue":38852717479.492,"askSize":20,"bidSize":310,"askPrice":80.87,"bidPrice":80.54,"week52High":88.75,"week52Low":55.58,"changeRate5Day":-0.019677,"changeRate20Day":-0.064702,"changeRate60Day":-0.058822,"changeRateWTD":0.011981,"changeRateMTD":0.018483,"changeRateQTD":0.018483,"changeRateYTD":0.406283,"amount":3831767.877441,"eps":3.65325,"lyrEps":2.227272,"lyrPeRate":36.298755,"pbRate":1.648187,"volumeRatio":1.042845,"committee":0.694656,"roa":0.022566,"roe":0.076419,"changeRate5Min":-0.001926,"earningDate":1793635200000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.06,"divideRate":0.02548,"floatMarketCap":38690326257.4752,"shortable":3,"shares":480569735,"floatShares":478561116,"preHourTrading":{"tag":"盘前","latestPrice":80.6,"preClose":79.89,"latestTime":"09:26 EDT","volume":477,"amount":38323.823265,"timestamp":1791811599201,"change":0.7099999999999937,"changeRate":0.008887219927400098},"postHourTrading":{"tag":"盘后","latestPrice":80.35,"preClose":79.89,"latestTime":"19:53 EDT","volume":371900,"amount":29712060.0034,"timestamp":1791590011665,"change":0.45999999999999375,"changeRate":0.005757917136062007},"overnightTrading":{"tag":"夜盘","latestPrice":79.88999938964844,"preClose":79.88999938964844,"latestTime":"20261012 04:00 EDT","volume":188,"amount":15037,"timestamp":1791792001728,"change":0,"changeRate":0},"impliedVol":0.3432,"impliedVolPercentile":0.5936},{"symbol":"ROP","nameCN":"儒博实业","changeRate":0.011707,"change":4.2625,"latestPrice":368.3525,"close":368.3525,"volume":7776,"market":"US","high":369.04,"low":367.01,"preClose":364.09,"open":367.04,"turnoverRate":0.000079,"peRate":15.493959,"amplitude":0.005576,"marketValue":36430062250,"askSize":26,"bidSize":13,"askPrice":369.04,"bidPrice":367.57,"week52High":520.85,"week52Low":305.96,"changeRate5Day":0.013684,"changeRate20Day":-0.06654,"changeRate60Day":0.014354,"changeRateWTD":0.011707,"changeRateMTD":0.054213,"changeRateQTD":0.054213,"changeRateYTD":-0.172483,"amount":2855891.90918,"eps":23.773943,"lyrEps":14.2,"lyrPeRate":25.940317,"pbRate":1.9481,"volumeRatio":0.826238,"committee":-0.333333,"roa":0.042323,"roe":0.130656,"changeRate5Min":0.000944,"earningDate":1792598400000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.555,"divideRate":0.009651,"floatMarketCap":36430062250,"shortable":3,"shares":98900000,"floatShares":98900000,"preHourTrading":{"tag":"盘前","latestPrice":367.43,"preClose":364.09,"latestTime":"09:29 EDT","volume":325,"amount":119461.1145,"timestamp":1791811799999,"change":3.340000000000032,"changeRate":0.009173555988903931},"postHourTrading":{"tag":"盘后","latestPrice":364.09,"preClose":364.09,"latestTime":"19:30 EDT","volume":11322,"amount":4122236.48,"timestamp":1791588606349,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":364.1000061035156,"preClose":364.0899963378906,"latestTime":"20261012 04:00 EDT","volume":61,"amount":22221,"timestamp":1791792001713,"change":0.010009765625,"changeRate":0.000027492558778545848},"impliedVol":0.3538,"impliedVolPercentile":0.6016},{"symbol":"BRO","nameCN":"Brown & Brown Inc","changeRate":0.011609,"change":0.73,"latestPrice":63.61,"close":63.61,"volume":29852,"market":"US","high":63.795,"low":63.61,"preClose":62.88,"open":63.66,"turnoverRate":0.000103,"peRate":20.025078,"amplitude":0.002942,"marketValue":21284564808.77,"askSize":207,"bidSize":12,"askPrice":63.7,"bidPrice":63.43,"week52High":96.13,"week52Low":53.8135,"changeRate5Day":0.043985,"changeRate20Day":-0.069077,"changeRate60Day":-0.082769,"changeRateWTD":0.011609,"changeRateMTD":0.044499,"changeRateQTD":0.044499,"changeRateYTD":-0.201882,"amount":1902594.349075,"eps":3.176517,"lyrEps":3.16,"lyrPeRate":20.129747,"pbRate":1.691533,"volumeRatio":0.783094,"committee":-0.890411,"roa":0.053806,"roe":0.100227,"changeRate5Min":-0.014715,"earningDate":1792944000000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.645,"divideRate":0.01014,"floatMarketCap":18431371208.75,"shortable":3,"shares":334610357,"floatShares":289755875,"preHourTrading":{"tag":"盘前","latestPrice":64.68,"preClose":62.88,"latestTime":"09:29 EDT","volume":831,"amount":52820.348583,"timestamp":1791811799999,"change":1.8000000000000043,"changeRate":0.028625954198473347},"postHourTrading":{"tag":"盘后","latestPrice":62.88,"preClose":62.88,"latestTime":"19:30 EDT","volume":24171,"amount":1519893.45,"timestamp":1791588605929,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":63.25,"preClose":62.880001068115234,"latestTime":"20261012 04:00 EDT","volume":595,"amount":37628,"timestamp":1791792001711,"change":0.3699989318847656,"changeRate":0.005884206832057167},"impliedVol":0.3872,"impliedVolPercentile":0.8088}]}}}