美股详情

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

ETF&股票定投概念

2,097.49

-0.8599-0.04%

涨家数：506

跌家数：495

平家数：21

市盈率：- -

高：2,101.76

开：2,098.37

低：2,096.44

收：2,098.37

成交量：8.37亿

成交额：1,189.59亿

市值：97.57万亿

流通市值：91.34万亿

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

Vanguard Energy ETF US VDE	184.18	+1.14%	+2.07	8.03万	1,485.14万	110.84亿
油气开采指数ETF-SPDR S&P US XOP	193.68	+1.13%	+2.16	42.48万	8,263.81万	42.51亿
北方信托公司 US NTRS	170.105	+1.13%	+1.90	29.97万	5,084.33万	311.22亿
孩之宝 US HAS	94.37	+1.13%	+1.05	14.13万	1,328.70万	133.55亿
金德尔摩根 US KMI	32.855	+1.12%	+0.3650	125.85万	4,138.01万	730.95亿
卡骆驰 US CROX	116.27	+1.12%	+1.29	8.64万	995.65万	55.75亿
帕卡 US PCAR	109.25	+1.12%	+1.21	31.04万	3,375.13万	573.79亿
阿美特克 US AME	251.3451	+1.11%	+2.77	5.89万	1,475.77万	575.52亿
可口可乐 US KO	89.025	+1.11%	+0.9750	217.81万	1.94亿	3,829.51亿
泰勒斯 US TU	7.805	+1.10%	+0.0850	62.43万	484.97万	124.02亿
马拉松原油 US MPC	459.99	+1.09%	+4.96	25.02万	1.16亿	1,292.57亿
网易 US NTES	125.59	+1.09%	+1.35	11.92万	1,498.48万	801.43亿
库珀医疗 US COO	54.96	+1.09%	+0.5900	51.22万	2,804.36万	104.51亿
梅西百货 US M	22.915	+1.08%	+0.2450	121.07万	2,737.42万	59.99亿
印北瓦电 US NI	41.2	+1.08%	+0.4400	51.85万	2,130.41万	196.60亿
Star Bulk Carriers Corp US SBLK	30.02	+1.08%	+0.3200	49.73万	1,500.66万	34.82亿
星座品牌 US STZ	123.96	+1.08%	+1.32	37.38万	4,637.02万	209.77亿
盈透证券 US IBKR	88.81	+1.07%	+0.9400	47.70万	4,231.67万	1,516.57亿
百特国际 US BAX	24.61	+1.07%	+0.2600	64.16万	1,574.59万	127.23亿
MercadoLibre US MELI	1909.82	+1.06%	+19.97	6.87万	1.31亿	968.22亿

1 ...5 6 7 8 9 ...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=7"},"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":2097.5063,"timestamp":1791815472642,"preClose":2098.3662,"halted":0,"volume":835773445,"delay":0,"changeRate":-0.00041,"floatShares":0,"shares":0,"eps":0,"marketStatus":"交易中","change":-0.859863,"latestTime":"10-12 10:31:12 EDT","open":2098.3662,"high":2101.7595,"low":2096.442,"amount":118959000477.68042,"amplitude":0.002534,"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":0.001401,"increases":503,"decrements":497,"flats":15,"marketCap":97573342982956,"floatMarketCap":91338425764470.88},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2101.7595,"amplitude":0.002534,"preClose":2098.3662,"low":2096.442,"pbRate":"5.253018","latestPrice":2097.4949,"volume":836547220,"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":0.001403,"peRate":25.286487,"marketCap":97573468920812,"floatMarketCap":91338659528422.88,"timestamp":1791815477246,"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":506,"down":495,"flat":21},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:6,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"VDE","nameCN":"Vanguard Energy ETF","changeRate":0.011367,"change":2.07,"latestPrice":184.18,"close":184.18,"volume":80349,"market":"US","high":185.81,"low":184.17,"preClose":182.11,"open":184.4,"turnoverRate":0.001335,"peRate":84.589767,"amplitude":0.009006,"marketValue":11084178941.4,"askSize":270,"bidSize":500,"askPrice":184.32,"bidPrice":184.23,"week52High":186.23,"week52Low":119.8399,"changeRate5Day":0.035417,"changeRate20Day":0.014375,"changeRate60Day":0.131466,"changeRateWTD":0.011367,"changeRateMTD":0.069819,"changeRateQTD":0.069819,"changeRateYTD":0.462675,"amount":14851421.975098,"eps":2.177332,"lyrEps":2.177332,"lyrPeRate":84.589764,"pbRate":0.978762,"volumeRatio":0.907322,"committee":0.298701,"roa":0.016783,"roe":0.228863,"changeRate5Min":-0.000949,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.0793,"divideRate":0.022148,"floatMarketCap":11084178941.4,"shortable":3,"shares":60181230,"floatShares":60181230,"preHourTrading":{"tag":"盘前","latestPrice":184,"preClose":182.11,"latestTime":"08:59 EDT","volume":107,"amount":19633.43856,"timestamp":1791809944248,"change":1.8899999999999864,"changeRate":0.010378342759870332},"postHourTrading":{"tag":"盘后","latestPrice":182.11,"preClose":182.11,"latestTime":"19:33 EDT","volume":197,"amount":35882.0355,"timestamp":1791588795468,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":182.33999633789062,"preClose":182.11000061035156,"latestTime":"20261012 04:00 EDT","volume":63,"amount":11483,"timestamp":1791792001762,"change":0.2299957275390625,"changeRate":0.0012629494633365512},"impliedVol":0.264,"impliedVolPercentile":0.5857},{"symbol":"XOP","nameCN":"油气开采指数ETF-SPDR S&P","changeRate":0.011278,"change":2.16,"latestPrice":193.68,"close":193.68,"volume":424751,"market":"US","high":195.79,"low":193.65,"preClose":191.52,"open":194.2,"turnoverRate":0.019351,"peRate":69.945526,"amplitude":0.011174,"marketValue":4251276000,"askSize":12,"bidSize":16,"askPrice":193.75,"bidPrice":193.69,"week52High":200.89,"week52Low":122.11,"changeRate5Day":0.033291,"changeRate20Day":0.001085,"changeRate60Day":0.138089,"changeRateWTD":0.011278,"changeRateMTD":0.08002,"changeRateQTD":0.08002,"changeRateYTD":0.533978,"amount":82638082.293808,"eps":2.769012,"lyrEps":21.412573,"lyrPeRate":9.045153,"pbRate":1.421066,"volumeRatio":1.130304,"committee":-0.478261,"roa":0.013652,"roe":0.172365,"changeRate5Min":-0.000465,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.1218,"divideRate":0.016118,"floatMarketCap":4251276000,"shortable":3,"shares":21950000,"floatShares":21950000,"preHourTrading":{"tag":"盘前","latestPrice":193.28,"preClose":191.52,"latestTime":"09:29 EDT","volume":2944,"amount":568145.4848,"timestamp":1791811799070,"change":1.759999999999991,"changeRate":0.00918964076858809},"postHourTrading":{"tag":"盘后","latestPrice":191.12,"preClose":191.52,"latestTime":"19:44 EDT","volume":178541,"amount":34194280.9082,"timestamp":1791589457643,"change":-0.4000000000000057,"changeRate":-0.002088554720133697},"overnightTrading":{"tag":"夜盘","latestPrice":192.66000366210938,"preClose":191.52000427246094,"latestTime":"20261012 04:00 EDT","volume":16961,"amount":3239651,"timestamp":1791792001769,"change":1.1399993896484375,"changeRate":0.005952377632712702},"impliedVol":0.3189,"impliedVolPercentile":0.251},{"symbol":"NTRS","nameCN":"北方信托公司","changeRate":0.011266,"change":1.895,"latestPrice":170.105,"close":170.105,"volume":299744,"market":"US","high":170.455,"low":168.95,"preClose":168.21,"open":168.95,"turnoverRate":0.001725,"peRate":14.613831,"amplitude":0.008947,"marketValue":31121730380,"askSize":107,"bidSize":6,"askPrice":170.24,"bidPrice":170.03,"week52High":195.78,"week52Low":121.12,"changeRate5Day":-0.00331,"changeRate20Day":-0.063865,"changeRate60Day":-0.07892,"changeRateWTD":0.011266,"changeRateMTD":0.004399,"changeRateQTD":0.004399,"changeRateYTD":0.245369,"amount":50843266.449707,"eps":11.64,"lyrEps":8.775175,"lyrPeRate":19.384799,"pbRate":2.486417,"volumeRatio":1.707033,"committee":-0.893805,"roa":0.012764,"roe":0.170655,"changeRate5Min":0.000382,"earningDate":1792512000000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.2,"divideRate":0.018812,"floatMarketCap":29559761800.204998,"shortable":3,"shares":182956000,"floatShares":173773621,"preHourTrading":{"tag":"盘前","latestPrice":168.21,"preClose":168.21,"latestTime":"08:49 EDT","volume":136075,"amount":22889175.75,"timestamp":1791809375324,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":168.21,"preClose":168.21,"latestTime":"19:30 EDT","volume":37019,"amount":6226958.97,"timestamp":1791588606254,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":168.2100067138672,"preClose":168.2100067138672,"latestTime":"20261012 04:00 EDT","volume":0,"amount":0,"timestamp":1791792000000,"change":0,"changeRate":0},"impliedVol":0.3305,"impliedVolPercentile":0.761},{"symbol":"HAS","nameCN":"孩之宝","changeRate":0.011252,"change":1.05,"latestPrice":94.37,"close":94.37,"volume":141258,"market":"US","high":94.7,"low":93.16,"preClose":93.32,"open":93.27,"turnoverRate":0.001008,"peRate":16.791815,"amplitude":0.016502,"marketValue":13355388107.28,"askSize":15,"bidSize":195,"askPrice":94.41,"bidPrice":94.34,"week52High":106.98,"week52Low":69.5001,"changeRate5Day":0.021541,"changeRate20Day":0.039775,"changeRate60Day":0.157204,"changeRateWTD":0.011252,"changeRateMTD":0.0763,"changeRateQTD":0.0763,"changeRateYTD":0.150854,"amount":13286985.786255,"eps":5.62,"lyrEps":-2.3,"lyrPeRate":0,"pbRate":18.93844,"volumeRatio":0.589359,"committee":0.857143,"roa":0.13079,"roe":1.5956,"changeRate5Min":-0.000159,"earningDate":1792425600000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.7991,"divideRate":0.029661,"floatMarketCap":13219432928.710001,"shortable":3,"shares":141521544,"floatShares":140080883,"preHourTrading":{"tag":"盘前","latestPrice":93.27,"preClose":93.32,"latestTime":"09:29 EDT","volume":141,"amount":13183.77072,"timestamp":1791811799996,"change":-0.04999999999999716,"changeRate":-0.0005357908272610068},"postHourTrading":{"tag":"盘后","latestPrice":93.32,"preClose":93.32,"latestTime":"19:54 EDT","volume":25753,"amount":2403347.1,"timestamp":1791590096818,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":93.31999969482422,"preClose":93.31999969482422,"latestTime":"20261012 04:00 EDT","volume":0,"amount":0,"timestamp":1791792000000,"change":0,"changeRate":0},"impliedVol":0.4336,"impliedVolPercentile":0.9203},{"symbol":"KMI","nameCN":"金德尔摩根","changeRate":0.011234,"change":0.365,"latestPrice":32.855,"close":32.855,"volume":1258452,"market":"US","high":33,"low":32.66,"preClose":32.49,"open":32.69,"turnoverRate":0.000649,"peRate":21.23099,"amplitude":0.010465,"marketValue":73094502613.45,"askSize":333,"bidSize":297,"askPrice":32.86,"bidPrice":32.85,"week52High":34.805,"week52Low":25.6,"changeRate5Day":0.046004,"changeRate20Day":0.061208,"changeRate60Day":0.017183,"changeRateWTD":0.011234,"changeRateMTD":0.089718,"changeRateQTD":0.089718,"changeRateYTD":0.195162,"amount":41380111.386337,"eps":1.547502,"lyrEps":1.367521,"lyrPeRate":24.025225,"pbRate":2.31085,"volumeRatio":0.682998,"committee":0.087671,"roa":0.044534,"roe":0.109913,"changeRate5Min":-0.00152,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.18,"divideRate":0.035915,"floatMarketCap":63678081900.755,"shortable":3,"shares":2224760390,"floatShares":1938154981,"preHourTrading":{"tag":"盘前","latestPrice":32.68,"preClose":32.49,"latestTime":"09:29 EDT","volume":1064,"amount":34728.622712,"timestamp":1791811790907,"change":0.18999999999999773,"changeRate":0.005847953216374198},"postHourTrading":{"tag":"盘后","latestPrice":32.52,"preClose":32.49,"latestTime":"19:43 EDT","volume":128527,"amount":4175945.2682,"timestamp":1791589398914,"change":0.030000000000001137,"changeRate":0.0009233610341643932},"overnightTrading":{"tag":"夜盘","latestPrice":32.52000045776367,"preClose":32.4900016784668,"latestTime":"20261012 04:00 EDT","volume":316,"amount":10272,"timestamp":1791792001663,"change":0.029998779296875,"changeRate":0.000923323414807858},"impliedVol":0.2686,"impliedVolPercentile":0.757},{"symbol":"CROX","nameCN":"卡骆驰","changeRate":0.011219,"change":1.29,"latestPrice":116.27,"close":116.27,"volume":86359,"market":"US","high":116.6192,"low":114.45,"preClose":114.98,"open":114.76,"turnoverRate":0.001894,"peRate":10.051133,"amplitude":0.018866,"marketValue":5574576777,"askSize":356,"bidSize":120,"askPrice":116.34,"bidPrice":116.13,"week52High":141.28,"week52Low":73.205,"changeRate5Day":-0.016245,"changeRate20Day":0.042874,"changeRate60Day":-0.152118,"changeRateWTD":0.011219,"changeRateMTD":-0.008865,"changeRateQTD":-0.008865,"changeRateYTD":0.359565,"amount":9956482.705048,"eps":11.56785,"lyrEps":-1.5,"lyrPeRate":0,"pbRate":4.025913,"volumeRatio":0.548496,"committee":-0.495798,"roa":0.119932,"roe":0.422996,"changeRate5Min":-0.001117,"earningDate":1793203200000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5301595280.52,"shortable":3,"shares":47945100,"floatShares":45597276,"preHourTrading":{"tag":"盘前","latestPrice":117.08,"preClose":114.98,"latestTime":"09:25 EDT","volume":259,"amount":30023.47684,"timestamp":1791811532991,"change":2.0999999999999943,"changeRate":0.018264045921029693},"postHourTrading":{"tag":"盘后","latestPrice":114.9,"preClose":114.98,"latestTime":"19:44 EDT","volume":38710,"amount":4482756.4187,"timestamp":1791589457966,"change":-0.0799999999999983,"changeRate":-0.0006957731779439754},"overnightTrading":{"tag":"夜盘","latestPrice":115.33000183105469,"preClose":114.9800033569336,"latestTime":"20261012 04:00 EDT","volume":4,"amount":461,"timestamp":1791792001744,"change":0.34999847412109375,"changeRate":0.0030439942938128984},"impliedVol":0.6296,"impliedVolPercentile":0.7928},{"symbol":"PCAR","nameCN":"帕卡","changeRate":0.0112,"change":1.21,"latestPrice":109.25,"close":109.25,"volume":310394,"market":"US","high":109.44,"low":107.92,"preClose":108.04,"open":108.22,"turnoverRate":0.000603,"peRate":22.998751,"amplitude":0.014069,"marketValue":57378576220.75,"askSize":126,"bidSize":4,"askPrice":109.29,"bidPrice":109.24,"week52High":139.24,"week52Low":92.25,"changeRate5Day":-0.001006,"changeRate20Day":-0.110776,"changeRate60Day":-0.134311,"changeRateWTD":0.0112,"changeRateMTD":-0.0051,"changeRateQTD":-0.0051,"changeRateYTD":-0.002374,"amount":33751255.391602,"eps":4.750258,"lyrEps":4.517588,"lyrPeRate":24.183259,"pbRate":2.823568,"volumeRatio":0.567172,"committee":-0.938462,"roa":0.041162,"roe":0.127557,"changeRate5Min":0.000549,"earningDate":1793030400000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.34,"divideRate":0.012265,"floatMarketCap":56239734009.5,"shortable":3,"shares":525204359,"floatShares":514780174,"preHourTrading":{"tag":"盘前","latestPrice":107.48,"preClose":108.04,"latestTime":"04:30 EDT","volume":7,"amount":758.11001,"timestamp":1791793817068,"change":-0.5600000000000023,"changeRate":-0.005183265457238081},"postHourTrading":{"tag":"盘后","latestPrice":107.48,"preClose":108.04,"latestTime":"19:30 EDT","volume":116160,"amount":12549621.385,"timestamp":1791588606496,"change":-0.5600000000000023,"changeRate":-0.005183265457238081},"overnightTrading":{"tag":"夜盘","latestPrice":108.04000091552734,"preClose":108.04000091552734,"latestTime":"20261012 04:00 EDT","volume":0,"amount":0,"timestamp":1791792000000,"change":0,"changeRate":0},"impliedVol":0.3697,"impliedVolPercentile":0.9124},{"symbol":"AME","nameCN":"阿美特克","changeRate":0.011124,"change":2.7651,"latestPrice":251.3451,"close":251.3451,"volume":58930,"market":"US","high":251.42,"low":248.735,"preClose":248.58,"open":249.26,"turnoverRate":0.000257,"peRate":36.747304,"amplitude":0.010801,"marketValue":57552297734.4102,"askSize":83,"bidSize":195,"askPrice":251.59,"bidPrice":251.2,"week52High":261.16,"week52Low":179.235,"changeRate5Day":-0.002282,"changeRate20Day":0.075733,"changeRate60Day":0.060528,"changeRateWTD":0.011124,"changeRateMTD":0.014593,"changeRateQTD":0.014593,"changeRateYTD":0.224222,"amount":14757709.08432,"eps":6.839824,"lyrEps":6.4,"lyrPeRate":39.272672,"pbRate":5.11087,"volumeRatio":0.343397,"committee":0.265487,"roa":0.081624,"roe":0.145617,"changeRate5Min":0.000339,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.3,"divideRate":0.005172,"floatMarketCap":57552297734.4102,"shortable":3,"shares":228977202,"floatShares":228977202,"preHourTrading":{"tag":"盘前","latestPrice":248.52,"preClose":248.58,"latestTime":"09:23 EDT","volume":112,"amount":27838.97424,"timestamp":1791811414019,"change":-0.060000000000002274,"changeRate":-0.00024137098720734682},"postHourTrading":{"tag":"盘后","latestPrice":248.58,"preClose":248.58,"latestTime":"19:30 EDT","volume":39818,"amount":9898667.681,"timestamp":1791588606518,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":248.5800018310547,"preClose":248.5800018310547,"latestTime":"20261012 04:00 EDT","volume":5,"amount":1243,"timestamp":1791792001604,"change":0,"changeRate":0},"impliedVol":0.3278,"impliedVolPercentile":0.7968},{"symbol":"KO","nameCN":"可口可乐","changeRate":0.011073,"change":0.975,"latestPrice":89.025,"close":89.025,"volume":2178135,"market":"US","high":89.28,"low":88.5,"preClose":88.05,"open":88.5,"turnoverRate":0.00056,"peRate":26.755389,"amplitude":0.008859,"marketValue":382950727426.125,"askSize":47,"bidSize":125,"askPrice":89.05,"bidPrice":89.04,"week52High":92.49,"week52Low":66,"changeRate5Day":0.029072,"changeRate20Day":-0.003637,"changeRate60Day":0.091528,"changeRateWTD":0.011073,"changeRateMTD":0.034212,"changeRateQTD":0.034212,"changeRateYTD":0.273423,"amount":193566409.84829,"eps":3.327367,"lyrEps":3.04,"lyrPeRate":29.284539,"pbRate":10.593381,"volumeRatio":0.893779,"committee":0.453488,"roa":0.094014,"roe":0.420543,"changeRate5Min":-0.000617,"earningDate":1793030400000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.08,"divideRate":0.023364,"floatMarketCap":346553841059.7,"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":0.2216,"impliedVolPercentile":0.6693},{"symbol":"TU","nameCN":"泰勒斯","changeRate":0.01101,"change":0.085,"latestPrice":7.805,"close":7.805,"volume":624286,"market":"US","high":7.8275,"low":7.715,"preClose":7.72,"open":7.75,"turnoverRate":0.000394,"peRate":0,"amplitude":0.014573,"marketValue":12402145000,"askSize":1029,"bidSize":148,"askPrice":7.81,"bidPrice":7.8,"week52High":15.41,"week52Low":7.64,"changeRate5Day":-0.009518,"changeRate20Day":-0.147926,"changeRate60Day":-0.249519,"changeRateWTD":0.01101,"changeRateMTD":-0.069726,"changeRateQTD":-0.069726,"changeRateYTD":-0.407365,"amount":4849697.826453,"eps":-0.416,"lyrEps":0.525118,"lyrPeRate":14.863326,"pbRate":0.933826,"volumeRatio":0.61675,"committee":-0.748513,"roa":0.034134,"roe":-0.063926,"changeRate5Min":0.000641,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.011123,"divideRate":0.129548,"floatMarketCap":12377944114.55,"shortable":3,"shares":1589000000,"floatShares":1585899310,"preHourTrading":{"tag":"盘前","latestPrice":7.7796,"preClose":7.72,"latestTime":"09:29 EDT","volume":851,"amount":6567.358135,"timestamp":1791811749918,"change":0.05960000000000054,"changeRate":0.00772020725388608},"postHourTrading":{"tag":"盘后","latestPrice":7.77,"preClose":7.72,"latestTime":"19:58 EDT","volume":653464,"amount":5055051.294796,"timestamp":1791590291879,"change":0.04999999999999982,"changeRate":0.006476683937823811},"overnightTrading":{"tag":"夜盘","latestPrice":7.769999980926514,"preClose":7.71999979019165,"latestTime":"20261012 04:00 EDT","volume":177,"amount":1374,"timestamp":1791792001750,"change":0.05000019073486328,"changeRate":0.00647670882043146},"impliedVol":0.4717,"impliedVolPercentile":0.7649},{"symbol":"MPC","nameCN":"马拉松原油","changeRate":0.0109,"change":4.96,"latestPrice":459.99,"close":459.99,"volume":250173,"market":"US","high":468.42,"low":459.575,"preClose":455.03,"open":462.95,"turnoverRate":0.000893,"peRate":15.997086,"amplitude":0.019438,"marketValue":129257190000,"askSize":28,"bidSize":25,"askPrice":460.19,"bidPrice":459.68,"week52High":469.9999,"week52Low":161.93,"changeRate5Day":0.061181,"changeRate20Day":0.160272,"changeRate60Day":0.471497,"changeRateWTD":0.0109,"changeRateMTD":0.163295,"changeRateQTD":0.163295,"changeRateYTD":1.828445,"amount":115862324.959259,"eps":28.754612,"lyrEps":13.22,"lyrPeRate":34.795008,"pbRate":6.775551,"volumeRatio":0.761118,"committee":-0.056604,"roa":0.087394,"roe":0.420994,"changeRate5Min":-0.000467,"earningDate":1793635200000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4,"divideRate":0.008696,"floatMarketCap":128797200000,"shortable":3,"shares":281000000,"floatShares":280000000,"preHourTrading":{"tag":"盘前","latestPrice":461.8,"preClose":455.03,"latestTime":"09:26 EDT","volume":1637,"amount":754300.9525,"timestamp":1791811563515,"change":6.770000000000039,"changeRate":0.014878139902863633},"postHourTrading":{"tag":"盘后","latestPrice":455.04,"preClose":455.03,"latestTime":"19:59 EDT","volume":37209,"amount":16934338.7284,"timestamp":1791590376301,"change":0.010000000000047748,"changeRate":0.000021976572973315493},"overnightTrading":{"tag":"夜盘","latestPrice":456,"preClose":455.0299987792969,"latestTime":"20261012 04:00 EDT","volume":717,"amount":327357,"timestamp":1791792001760,"change":0.970001220703125,"changeRate":0.00213173026680732},"impliedVol":0.5494,"impliedVolPercentile":0.996},{"symbol":"NTES","nameCN":"网易","changeRate":0.010866,"change":1.35,"latestPrice":125.59,"close":125.59,"volume":119192,"market":"US","high":126.575,"low":125.27,"preClose":124.24,"open":126.57,"turnoverRate":0.000343,"peRate":16.930499,"amplitude":0.010504,"marketValue":80142508706.95,"askSize":158,"bidSize":50,"askPrice":125.68,"bidPrice":125.59,"week52High":156.44,"week52Low":106.06,"changeRate5Day":0.052019,"changeRate20Day":0.064412,"changeRate60Day":-0.043415,"changeRateWTD":0.010866,"changeRateMTD":0.036563,"changeRateQTD":0.036563,"changeRateYTD":-0.087415,"amount":14984814.748047,"eps":7.417974,"lyrEps":7.491708,"lyrPeRate":16.763867,"pbRate":0.479635,"volumeRatio":1.227648,"committee":-0.519231,"roa":0.116513,"roe":0.203734,"changeRate5Min":-0.00008,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":20.04077,"divideRate":0.159573,"floatMarketCap":43705320000,"shortable":3,"shares":638128105,"floatShares":348000000,"preHourTrading":{"tag":"盘前","latestPrice":126.18,"preClose":124.24,"latestTime":"09:27 EDT","volume":2766,"amount":349707.3162,"timestamp":1791811670036,"change":1.940000000000012,"changeRate":0.015614938828074791},"postHourTrading":{"tag":"盘后","latestPrice":124.27,"preClose":124.24,"latestTime":"19:50 EDT","volume":14188,"amount":1762725.2,"timestamp":1791589856013,"change":0.030000000000001137,"changeRate":0.0002414681262073498},"overnightTrading":{"tag":"夜盘","latestPrice":126.73999786376953,"preClose":124.23999786376953,"latestTime":"20261012 04:00 EDT","volume":10538,"amount":1331111,"timestamp":1791792001763,"change":2.5,"changeRate":0.020122344196603064},"impliedVol":0.3557,"impliedVolPercentile":0.2709},{"symbol":"COO","nameCN":"库珀医疗","changeRate":0.010852,"change":0.59,"latestPrice":54.96,"close":54.96,"volume":512243,"market":"US","high":54.98,"low":54.1,"preClose":54.37,"open":54.5,"turnoverRate":0.002723,"peRate":18.920993,"amplitude":0.016185,"marketValue":10450935288,"askSize":125,"bidSize":300,"askPrice":54.99,"bidPrice":54.94,"week52High":89.83,"week52Low":51.01,"changeRate5Day":-0.031883,"changeRate20Day":0.013648,"changeRate60Day":-0.23358,"changeRateWTD":0.010852,"changeRateMTD":-0.027773,"changeRateQTD":-0.027773,"changeRateYTD":-0.329429,"amount":28043633.535564,"eps":2.90471,"lyrEps":1.87,"lyrPeRate":29.390374,"pbRate":1.254885,"volumeRatio":0.748279,"committee":0.411765,"roa":0.027345,"roe":0.068375,"changeRate5Min":0.000728,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10338284655.36,"shortable":3,"shares":190155300,"floatShares":188105616,"preHourTrading":{"tag":"盘前","latestPrice":54.46,"preClose":54.37,"latestTime":"09:29 EDT","volume":2831,"amount":154624.9735,"timestamp":1791811799999,"change":0.09000000000000341,"changeRate":0.0016553246275520215},"postHourTrading":{"tag":"盘后","latestPrice":54.37,"preClose":54.37,"latestTime":"19:48 EDT","volume":126451,"amount":6875090.3266,"timestamp":1791589699350,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":54.369998931884766,"preClose":54.369998931884766,"latestTime":"20261012 04:00 EDT","volume":0,"amount":0,"timestamp":1791792000000,"change":0,"changeRate":0},"impliedVol":0.2597,"impliedVolPercentile":0.0359},{"symbol":"M","nameCN":"梅西百货","changeRate":0.010807,"change":0.245,"latestPrice":22.915,"close":22.915,"volume":1210711,"market":"US","high":23,"low":22.335,"preClose":22.67,"open":22.57,"turnoverRate":0.004767,"peRate":8.377203,"amplitude":0.029334,"marketValue":5999147000,"askSize":680,"bidSize":50,"askPrice":22.92,"bidPrice":22.9,"week52High":26.585,"week52Low":16.41,"changeRate5Day":0.017992,"changeRate20Day":0.014836,"changeRate60Day":-0.032306,"changeRateWTD":0.010807,"changeRateMTD":0.006368,"changeRateQTD":0.006368,"changeRateYTD":0.039229,"amount":27374224.943167,"eps":2.7354,"lyrEps":2.32,"lyrPeRate":9.877155,"pbRate":1.217359,"volumeRatio":1.05082,"committee":-0.443299,"roa":0.035089,"roe":0.159931,"changeRate5Min":-0.001307,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.7482,"divideRate":0.032651,"floatMarketCap":5820410000,"shortable":3,"shares":261800000,"floatShares":254000000,"preHourTrading":{"tag":"盘前","latestPrice":22.6,"preClose":22.67,"latestTime":"09:23 EDT","volume":98,"amount":2213.74993,"timestamp":1791811430071,"change":-0.07000000000000028,"changeRate":-0.0030877812086458},"postHourTrading":{"tag":"盘后","latestPrice":22.67,"preClose":22.67,"latestTime":"19:30 EDT","volume":47282,"amount":1071876.8717,"timestamp":1791588606539,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":22.790000915527344,"preClose":22.670000076293945,"latestTime":"20261012 04:00 EDT","volume":1,"amount":23,"timestamp":1791792001770,"change":0.12000083923339844,"changeRate":0.005293376216565764},"impliedVol":0.4152,"impliedVolPercentile":0.0956},{"symbol":"NI","nameCN":"印北瓦电","changeRate":0.010795,"change":0.44,"latestPrice":41.2,"close":41.2,"volume":518495,"market":"US","high":41.29,"low":40.75,"preClose":40.76,"open":40.88,"turnoverRate":0.001087,"peRate":21.914894,"amplitude":0.013248,"marketValue":19660455794.8,"askSize":800,"bidSize":308,"askPrice":41.22,"bidPrice":41.2,"week52High":49.21,"week52Low":38.42,"changeRate5Day":0.041719,"changeRate20Day":0.003165,"changeRate60Day":-0.103958,"changeRateWTD":0.010795,"changeRateMTD":0.05641,"changeRateQTD":0.05641,"changeRateYTD":-0.01341,"amount":21304117.043095,"eps":1.88,"lyrEps":1.95,"lyrPeRate":21.128205,"pbRate":2.053397,"volumeRatio":0.734368,"committee":-0.444043,"roa":0.032418,"roe":0.08549,"changeRate5Min":-0.000364,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1617,"divideRate":0.028197,"floatMarketCap":19660455794.800003,"shortable":3,"shares":477195529,"floatShares":477195529,"preHourTrading":{"tag":"盘前","latestPrice":40.71,"preClose":40.76,"latestTime":"09:22 EDT","volume":21,"amount":865.629954,"timestamp":1791811340252,"change":-0.04999999999999716,"changeRate":-0.0012266928361137673},"postHourTrading":{"tag":"盘后","latestPrice":40.76,"preClose":40.76,"latestTime":"19:30 EDT","volume":48838,"amount":1990657.7599,"timestamp":1791588606094,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":40.7599983215332,"preClose":40.7599983215332,"latestTime":"20261012 04:00 EDT","volume":0,"amount":0,"timestamp":1791792000000,"change":0,"changeRate":0},"impliedVol":0.2673,"impliedVolPercentile":0.2988},{"symbol":"SBLK","nameCN":"Star Bulk Carriers Corp","changeRate":0.010774,"change":0.32,"latestPrice":30.02,"close":30.02,"volume":497300,"market":"US","high":30.52,"low":29.85,"preClose":29.7,"open":29.87,"turnoverRate":0.006089,"peRate":11.772549,"amplitude":0.022559,"marketValue":3482319969.98,"askSize":112,"bidSize":620,"askPrice":30.03,"bidPrice":30.01,"week52High":32.88,"week52Low":16.72,"changeRate5Day":-0.026589,"changeRate20Day":-0.026273,"changeRate60Day":0.205622,"changeRateWTD":0.010774,"changeRateMTD":0.02248,"changeRateQTD":0.02248,"changeRateYTD":0.561915,"amount":15006646.507072,"eps":2.55,"lyrEps":0.73,"lyrPeRate":41.123288,"pbRate":1.384907,"volumeRatio":2.022887,"committee":0.693989,"roa":0.054167,"roe":0.116807,"changeRate5Min":0.00217,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.88,"divideRate":0.062625,"floatMarketCap":2451868490,"shortable":3,"shares":115999999,"floatShares":81674500,"preHourTrading":{"tag":"盘前","latestPrice":29.86,"preClose":29.7,"latestTime":"09:29 EDT","volume":10015,"amount":297971.58795,"timestamp":1791811799999,"change":0.16000000000000014,"changeRate":0.005387205387205392},"postHourTrading":{"tag":"盘后","latestPrice":29.56,"preClose":29.7,"latestTime":"19:58 EDT","volume":20401,"amount":605840.3074,"timestamp":1791590325797,"change":-0.14000000000000057,"changeRate":-0.0047138047138047335},"overnightTrading":{"tag":"夜盘","latestPrice":30.020000457763672,"preClose":29.700000762939453,"latestTime":"20261012 04:00 EDT","volume":224,"amount":6765,"timestamp":1791792001747,"change":0.31999969482421875,"changeRate":0.010774400222357029},"impliedVol":0.3632,"impliedVolPercentile":0.5219},{"symbol":"STZ","nameCN":"星座品牌","changeRate":0.010763,"change":1.32,"latestPrice":123.96,"close":123.96,"volume":373789,"market":"US","high":125,"low":123.16,"preClose":122.64,"open":123.16,"turnoverRate":0.002396,"peRate":11.13305,"amplitude":0.015003,"marketValue":20977034311.2,"askSize":240,"bidSize":4,"askPrice":124.1,"bidPrice":123.95,"week52High":168.6,"week52Low":110.6016,"changeRate5Day":0.09399,"changeRate20Day":-0.00832,"changeRate60Day":-0.067058,"changeRateWTD":0.010763,"changeRateMTD":0.096409,"changeRateQTD":0.096409,"changeRateYTD":-0.101479,"amount":46370206.291344,"eps":11.134415,"lyrEps":9.61,"lyrPeRate":12.899063,"pbRate":2.442911,"volumeRatio":0.510849,"committee":-0.28,"roa":0.086798,"roe":0.240145,"changeRate5Min":0.002817,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.0962,"divideRate":0.033045,"floatMarketCap":19337760000,"shortable":3,"shares":169224220,"floatShares":156000000,"preHourTrading":{"tag":"盘前","latestPrice":122.62,"preClose":122.64,"latestTime":"09:27 EDT","volume":818,"amount":100484.70692,"timestamp":1791811654599,"change":-0.01999999999999602,"changeRate":-0.00016307893020218542},"postHourTrading":{"tag":"盘后","latestPrice":122.6,"preClose":122.64,"latestTime":"19:59 EDT","volume":43364,"amount":5318218.74,"timestamp":1791590340305,"change":-0.04000000000000625,"changeRate":-0.00032615786040448674},"overnightTrading":{"tag":"夜盘","latestPrice":123,"preClose":122.63999938964844,"latestTime":"20261012 04:00 EDT","volume":252,"amount":31007,"timestamp":1791792001740,"change":0.3600006103515625,"changeRate":0.0029354257350228652},"impliedVol":0.3046,"impliedVolPercentile":0.1394},{"symbol":"IBKR","nameCN":"盈透证券","changeRate":0.010698,"change":0.94,"latestPrice":88.81,"close":88.81,"volume":476984,"market":"US","high":89.11,"low":88.23,"preClose":87.87,"open":88.23,"turnoverRate":0.001086,"peRate":35.2657,"amplitude":0.010015,"marketValue":151656538596,"askSize":262,"bidSize":73,"askPrice":88.82,"bidPrice":88.8,"week52High":98.75,"week52Low":58.95,"changeRate5Day":-0.002695,"changeRate20Day":-0.021377,"changeRate60Day":-0.018999,"changeRateWTD":0.010698,"changeRateMTD":0.039686,"changeRateQTD":0.039686,"changeRateYTD":0.380967,"amount":42316721.90387,"eps":2.518311,"lyrEps":2.219999,"lyrPeRate":40.004523,"pbRate":8.681715,"volumeRatio":0.972476,"committee":-0.564179,"roa":0.022836,"roe":0.240188,"changeRate5Min":0.000338,"earningDate":1791993600000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.335,"divideRate":0.003772,"floatMarketCap":38990691422.82,"shortable":3,"shares":1707651600,"floatShares":439034922,"preHourTrading":{"tag":"盘前","latestPrice":88.1682,"preClose":87.87,"latestTime":"09:29 EDT","volume":12406,"amount":1100074.38462,"timestamp":1791811770067,"change":0.29819999999999425,"changeRate":0.0033936497097985002},"postHourTrading":{"tag":"盘后","latestPrice":88,"preClose":87.87,"latestTime":"19:53 EDT","volume":58454,"amount":5136526.1298,"timestamp":1791589990619,"change":0.12999999999999545,"changeRate":0.0014794582906566},"overnightTrading":{"tag":"夜盘","latestPrice":88.30000305175781,"preClose":87.87000274658203,"latestTime":"20261012 04:00 EDT","volume":974,"amount":85989,"timestamp":1791792001745,"change":0.43000030517578125,"changeRate":0.004893596127633073},"impliedVol":0.4245,"impliedVolPercentile":0.4263},{"symbol":"BAX","nameCN":"百特国际","changeRate":0.010678,"change":0.26,"latestPrice":24.61,"close":24.61,"volume":641631,"market":"US","high":24.655,"low":24.34,"preClose":24.35,"open":24.44,"turnoverRate":0.001247,"peRate":0,"amplitude":0.012936,"marketValue":12723271535.39,"askSize":1500,"bidSize":376,"askPrice":24.61,"bidPrice":24.6,"week52High":30,"week52Low":15.73,"changeRate5Day":0.016102,"changeRate20Day":0.031433,"changeRate60Day":0.088456,"changeRateWTD":0.010678,"changeRateMTD":0.025417,"changeRateQTD":0.025417,"changeRateYTD":0.287807,"amount":15745934.952375,"eps":-2.064077,"lyrEps":-1.865497,"lyrPeRate":0,"pbRate":2.050157,"volumeRatio":0.630042,"committee":-0.599147,"roa":0.028497,"roe":-0.143705,"changeRate5Min":-0.000609,"earningDate":1793203200000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.04,"divideRate":0.001625,"floatMarketCap":12662517935.84,"shortable":3,"shares":516995999,"floatShares":514527344,"preHourTrading":{"tag":"盘前","latestPrice":24.3,"preClose":24.35,"latestTime":"09:22 EDT","volume":1393,"amount":33959.373084,"timestamp":1791811328592,"change":-0.05000000000000071,"changeRate":-0.002053388090349105},"postHourTrading":{"tag":"盘后","latestPrice":24.35,"preClose":24.35,"latestTime":"19:52 EDT","volume":70953,"amount":1727707.531,"timestamp":1791589960264,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":24.350000381469727,"preClose":24.350000381469727,"latestTime":"20261012 04:00 EDT","volume":0,"amount":0,"timestamp":1791792000000,"change":0,"changeRate":0},"impliedVol":0.5174,"impliedVolPercentile":0.6574},{"symbol":"MELI","nameCN":"MercadoLibre","changeRate":0.010567,"change":19.97,"latestPrice":1909.82,"close":1909.82,"volume":68740,"market":"US","high":1916,"low":1890,"preClose":1889.85,"open":1898.545,"turnoverRate":0.00136,"peRate":51.971301,"amplitude":0.013758,"marketValue":96822492127.24,"askSize":10,"bidSize":20,"askPrice":1910.99,"bidPrice":1909.78,"week52High":2428,"week52Low":1495,"changeRate5Day":0.026448,"changeRate20Day":0.005041,"changeRate60Day":0.052875,"changeRateWTD":0.010567,"changeRateMTD":0.104881,"changeRateQTD":0.104881,"changeRateYTD":-0.05185,"amount":130608618.027344,"eps":36.747589,"lyrEps":39.390658,"lyrPeRate":48.484085,"pbRate":12.359266,"volumeRatio":0.766991,"committee":0.333333,"roa":0.043102,"roe":0.275042,"changeRate5Min":0.003713,"earningDate":1793721600000,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":96521918926.18,"shortable":3,"shares":50697182,"floatShares":50539799,"preHourTrading":{"tag":"盘前","latestPrice":1897.476,"preClose":1889.85,"latestTime":"09:28 EDT","volume":20329,"amount":38419451.836,"timestamp":1791811706503,"change":7.626000000000204,"changeRate":0.004035240892134404},"postHourTrading":{"tag":"盘后","latestPrice":1899,"preClose":1889.85,"latestTime":"19:59 EDT","volume":16416,"amount":31049571.2736,"timestamp":1791590373241,"change":9.150000000000091,"changeRate":0.004841654099531757},"overnightTrading":{"tag":"夜盘","latestPrice":1891.0999755859375,"preClose":1889.8499755859375,"latestTime":"20261012 04:00 EDT","volume":76,"amount":143812,"timestamp":1791792001737,"change":1.25,"changeRate":0.0006614281642184028},"impliedVol":0.4676,"impliedVolPercentile":0.6972}]}}}