美股詳情

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

巴菲特持倉

3,215.00

-30.4316-0.94%

漲家數：7

跌家數：28

平家數：- -

市盈率：- -

高：3,244.52

開：3,244.52

低：3,209.42

收：3,245.44

成交量：1.11億

成交額：145.03億

市值：11.45萬億

流通市值：10.87萬億

資料載入中...

總覽新聞資訊

成分股

名稱 \| 代碼	當前價	漲跌幅	升跌額	成交量	換手率	市值

第一資本 US COF	204.37	-1.12%	-2.3100	139.87萬	2.87億	1,258.92億
Nu Holdings Ltd. US NU	14.2438	-1.15%	-0.1662	2,239.18萬	3.17億	690.19億
特許通訊 US CHTR	141.67	-1.17%	-1.6800	64.21萬	9,102.89萬	168.59億
花旗 US C	134.5342	-1.21%	-1.6458	371.65萬	5.10億	2,256.14億
美國運通 US AXP	322.575	-1.59%	-5.2050	72.12萬	2.34億	2,178.38億
星座品牌 US STZ	122.815	-1.75%	-2.1850	59.37萬	7,339.42萬	209.74億
穆迪 US MCO	469.575	-1.75%	-8.3550	16.83萬	7,909.65萬	813.21億
亞馬遜 US AMZN	249.085	-1.76%	-4.4550	1,496.68萬	37.45億	2.68萬億
帝亞吉歐 US DEO	86.72	-1.88%	-1.6600	27.23萬	2,368.61萬	482.68億
海科航空 US HEI	297.15	-2.17%	-6.6000	13.07萬	3,887.13萬	413.65億
達美樂比薩 US DPZ	312.78	-2.80%	-9.0000	21.12萬	6,651.46萬	103.47億
Ally Financial Inc. US ALLY	40.71	-2.93%	-1.2300	318.17萬	1.30億	123.98億
Louisiana Pacif US LPX	64.82	-2.95%	-1.9700	31.12萬	2,034.81萬	45.14億
Pool Corporation US POOL	166.69	-2.95%	-5.0700	27.19萬	4,586.73萬	60.75億
傑富瑞 US JEF	48.26	-3.67%	-1.8400	100.73萬	4,939.60萬	111.48億

{"basename":"/hant","ssrTDKData":{"titleTemplate":"%s - 老虎證券","title":"老虎证券全球投资理财平台| 一站式投资美股新股港股A股","description":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","keywords":"老虎證券,老虎證券開戶,老虎券商,老虎證券官網,老虎證券app,tigertrade老虎證券,股票,炒股,新加坡股票交易平臺,投資,投資理財","social":{"ogDescription":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://www.etasphere.com/hant/stock/BK4559?page=2"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4559","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4559\",,,,,undefined,":{"symbol":"BK4559","market":"US","secType":"PLATE","nameCN":"巴菲特持倉","latestPrice":3215.0078,"timestamp":1789489165083,"preClose":3245.4395,"halted":0,"volume":111154059,"delay":0,"changeRate":-0.009377,"floatShares":0,"shares":0,"eps":0,"marketStatus":"交易中","change":-30.431641,"latestTime":"09-15 12:19:25 EDT","open":3244.5188,"high":3244.5188,"low":3209.4197,"amount":14502762403.914549,"amplitude":0.010815,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盤後交易","tradingStatus":3,"beginTime":1789502400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":6.186217,"peRate":24.745901,"turnoverRate":0.002122,"increases":7,"decrements":28,"flats":0,"marketCap":11447909456672,"floatMarketCap":10867701496744},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4559\",,,,,undefined,":{"symbol":"BK4559","high":3244.5188,"amplitude":0.010815,"preClose":3245.4395,"low":3209.4197,"pbRate":"6.186217","latestPrice":3215.0005,"volume":111150959,"delay":0,"open":3244.5188,"prevYearClose":2844.1782,"prevWeekClose":3253.8093,"prevMonthClose":3206.4888,"prevQuarterClose":2936.198,"fiveDayClose":3185.905,"twentyDayClose":3151.7988,"sixtyDayClose":2977.3179,"secType":"PLATE","market":"US","turnoverRate":0.002122,"peRate":24.745901,"marketCap":11447909456672,"floatMarketCap":10867701496744,"timestamp":1789489164303,"nameCN":"巴菲特持倉"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4559\",,,,undefined,":{"bkCode":"BK4559","up":7,"down":28,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4559\",params:#size:20,page:1,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"COF","nameCN":"第一資本","changeRate":-0.011177,"change":-2.31,"latestPrice":204.37,"close":204.37,"volume":1398698,"market":"US","high":208.785,"low":203,"preClose":206.68,"open":206.37,"turnoverRate":0.002311,"peRate":11.918345,"amplitude":0.02799,"marketValue":125891920000,"askSize":26,"bidSize":10,"askPrice":204.45,"bidPrice":204.22,"week52High":259.635,"week52Low":174.24,"changeRate5Day":-0.044821,"changeRate20Day":-0.077128,"changeRate60Day":0.014092,"changeRateWTD":-0.018867,"changeRateMTD":-0.047271,"changeRateQTD":0.018692,"changeRateYTD":-0.15675,"amount":287492731.386627,"eps":17.147514,"lyrEps":4.03366,"lyrPeRate":50.666144,"pbRate":1.222501,"volumeRatio":1.071982,"committee":-0.444444,"roa":0.015228,"roe":0.090305,"changeRate5Min":0.001863,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.2,"divideRate":0.015658,"floatMarketCap":123683301176.06,"shortable":3,"shares":616000000,"floatShares":605193038,"preHourTrading":{"tag":"盘前","latestPrice":205.69,"preClose":206.68,"latestTime":"09:26 EDT","volume":65966,"amount":13632503.8753,"timestamp":1789478792026,"change":-0.9900000000000091,"changeRate":-0.004790013547513108},"postHourTrading":{"tag":"盘后","latestPrice":206.68,"preClose":206.68,"latestTime":"19:58 EDT","volume":58373,"amount":12064495.4695,"timestamp":1789430299341,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":205.00999450683594,"preClose":206.67999267578125,"latestTime":"20260915 04:00 EDT","volume":144,"amount":29636,"timestamp":1789459202214,"change":-1.6699981689453125,"changeRate":-0.008080115289945056},"impliedVol":0.3051,"impliedVolPercentile":0.1952},{"symbol":"NU","nameCN":"Nu Holdings Ltd.","changeRate":-0.011534,"change":-0.1662,"latestPrice":14.2438,"close":14.2438,"volume":22391792,"market":"US","high":14.41,"low":14.06,"preClose":14.41,"open":14.36,"turnoverRate":0.006008,"peRate":19.403898,"amplitude":0.024289,"marketValue":69019411283.8542,"askSize":2166,"bidSize":2330,"askPrice":14.25,"bidPrice":14.24,"week52High":18.98,"week52Low":11.2,"changeRate5Day":-0.070855,"changeRate20Day":-0.033664,"changeRate60Day":0.120677,"changeRateWTD":-0.025732,"changeRateMTD":-0.021045,"changeRateQTD":0.066153,"changeRateYTD":-0.149116,"amount":317407179.359589,"eps":0.734069,"lyrEps":0.584599,"lyrPeRate":24.365078,"pbRate":5.209142,"volumeRatio":0.768695,"committee":0.036477,"roa":0.049627,"roe":0.31628,"changeRate5Min":0.004145,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":53086642600,"shortable":3,"shares":4845575709,"floatShares":3727000000,"preHourTrading":{"tag":"盘前","latestPrice":14.35,"preClose":14.41,"latestTime":"09:29 EDT","volume":55375,"amount":797136.08275,"timestamp":1789478996318,"change":-0.0600000000000005,"changeRate":-0.004163775156141603},"postHourTrading":{"tag":"盘后","latestPrice":14.4,"preClose":14.41,"latestTime":"19:58 EDT","volume":415750,"amount":5990987.692139,"timestamp":1789430323369,"change":-0.009999999999999787,"changeRate":-0.00069396252602358},"overnightTrading":{"tag":"夜盘","latestPrice":14.399999618530273,"preClose":14.40999984741211,"latestTime":"20260915 04:00 EDT","volume":1548,"amount":22322,"timestamp":1789459202157,"change":-0.010000228881835938,"changeRate":-0.0006939784169138543},"impliedVol":0.4933,"impliedVolPercentile":0.5657},{"symbol":"CHTR","nameCN":"特許通訊","changeRate":-0.01172,"change":-1.68,"latestPrice":141.67,"close":141.67,"volume":642102,"market":"US","high":144,"low":140.725,"preClose":143.35,"open":141.81,"turnoverRate":0.007991,"peRate":3.686065,"amplitude":0.022846,"marketValue":16858730000,"askSize":200,"bidSize":200,"askPrice":141.68,"bidPrice":141.57,"week52High":285.82,"week52Low":111.55,"changeRate5Day":-0.027926,"changeRate20Day":-0.016863,"changeRate60Day":0.122316,"changeRateWTD":-0.028127,"changeRateMTD":-0.070651,"changeRateQTD":-0.003797,"changeRateYTD":-0.321341,"amount":91028941.720551,"eps":38.433945,"lyrEps":36.21,"lyrPeRate":3.912455,"pbRate":0.994498,"volumeRatio":0.529003,"committee":0,"roa":0.053111,"roe":0.272019,"changeRate5Min":0.002548,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11384303692.999998,"shortable":3,"shares":119000000,"floatShares":80357900,"preHourTrading":{"tag":"盘前","latestPrice":141.56,"preClose":143.35,"latestTime":"09:29 EDT","volume":969,"amount":138047.09274,"timestamp":1789478999989,"change":-1.789999999999992,"changeRate":-0.01248692012556674},"postHourTrading":{"tag":"盘后","latestPrice":143.2,"preClose":143.35,"latestTime":"19:48 EDT","volume":206792,"amount":29644115.0166,"timestamp":1789429731804,"change":-0.15000000000000568,"changeRate":-0.001046389954656475},"overnightTrading":{"tag":"夜盘","latestPrice":143.24000549316406,"preClose":143.35000610351562,"latestTime":"20260915 04:00 EDT","volume":10,"amount":1433,"timestamp":1789459202204,"change":-0.1100006103515625,"changeRate":-0.000767356858514042},"impliedVol":0.5451,"impliedVolPercentile":0.5737},{"symbol":"C","nameCN":"花旗","changeRate":-0.012085,"change":-1.6458,"latestPrice":134.5342,"close":134.5342,"volume":3716483,"market":"US","high":139.715,"low":133.93,"preClose":136.18,"open":138,"turnoverRate":0.002216,"peRate":14.627492,"amplitude":0.042481,"marketValue":225613853400,"askSize":60,"bidSize":140,"askPrice":134.59,"bidPrice":134.53,"week52High":147.96,"week52Low":93.66,"changeRate5Day":-0.016131,"changeRate20Day":-0.028704,"changeRate60Day":-0.059596,"changeRateWTD":-0.030873,"changeRateMTD":0.022141,"changeRateQTD":-0.038767,"changeRateYTD":0.15292,"amount":509584509.488678,"eps":9.197352,"lyrEps":6.992152,"lyrPeRate":19.240743,"pbRate":1.172233,"volumeRatio":0.984478,"committee":0.4,"roa":0.006625,"roe":0.08529,"changeRate5Min":0.002229,"earningDate":1791820800000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.4,"divideRate":0.017839,"floatMarketCap":225613853400,"shortable":3,"shares":1677000000,"floatShares":1677000000,"preHourTrading":{"tag":"盘前","latestPrice":137.9,"preClose":136.18,"latestTime":"09:29 EDT","volume":7830,"amount":1068081.6087,"timestamp":1789478999003,"change":1.7199999999999989,"changeRate":0.012630342194154787},"postHourTrading":{"tag":"盘后","latestPrice":136.51,"preClose":136.18,"latestTime":"19:57 EDT","volume":936152,"amount":127486439.5988,"timestamp":1789430251045,"change":0.3299999999999841,"changeRate":0.0024232633279481866},"overnightTrading":{"tag":"夜盘","latestPrice":135.38999938964844,"preClose":136.17999267578125,"latestTime":"20260915 04:00 EDT","volume":1277,"amount":173990,"timestamp":1789459202125,"change":-0.7899932861328125,"changeRate":-0.005801096553248},"impliedVol":0.3455,"impliedVolPercentile":0.5538},{"symbol":"AXP","nameCN":"美國運通","changeRate":-0.01588,"change":-5.205,"latestPrice":322.575,"close":322.575,"volume":721235,"market":"US","high":326.995,"low":322.01,"preClose":327.78,"open":326.8,"turnoverRate":0.00138,"peRate":19.582953,"amplitude":0.015208,"marketValue":217838069379.975,"askSize":60,"bidSize":21,"askPrice":322.6,"bidPrice":322.56,"week52High":387.49,"week52Low":290.967,"changeRate5Day":-0.01081,"changeRate20Day":-0.040555,"changeRate60Day":-0.045636,"changeRateWTD":-0.006514,"changeRateMTD":-0.023003,"changeRateQTD":-0.046341,"changeRateYTD":-0.128058,"amount":233568899.71405,"eps":16.472235,"lyrEps":15.397122,"lyrPeRate":20.950344,"pbRate":6.354669,"volumeRatio":0.684417,"committee":-0.967213,"roa":0.037915,"roe":0.34377,"changeRate5Min":0.001257,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.54,"divideRate":0.010974,"floatMarketCap":168568317744.75,"shortable":3,"shares":675309833,"floatShares":522570930,"preHourTrading":{"tag":"盘前","latestPrice":326.96,"preClose":327.78,"latestTime":"09:29 EDT","volume":49600,"amount":16255939.712,"timestamp":1789478999095,"change":-0.8199999999999932,"changeRate":-0.0025016779547257103},"postHourTrading":{"tag":"盘后","latestPrice":327.77,"preClose":327.78,"latestTime":"19:59 EDT","volume":354375,"amount":116156903.8495,"timestamp":1789430380587,"change":-0.009999999999990905,"changeRate":-0.000030508267740529945},"overnightTrading":{"tag":"夜盘","latestPrice":325,"preClose":327.7799987792969,"latestTime":"20260915 04:00 EDT","volume":1556,"amount":509737,"timestamp":1789459202215,"change":-2.779998779296875,"changeRate":-0.008481294739306908},"impliedVol":0.264,"impliedVolPercentile":0.1793},{"symbol":"STZ","nameCN":"星座品牌","changeRate":-0.01748,"change":-2.185,"latestPrice":122.815,"close":122.815,"volume":593746,"market":"US","high":124.85,"low":122.7484,"preClose":125,"open":123.995,"turnoverRate":0.003758,"peRate":11.696667,"amplitude":0.016813,"marketValue":20974153371.71,"askSize":101,"bidSize":39,"askPrice":122.89,"bidPrice":122.77,"week52High":168.6,"week52Low":120.25,"changeRate5Day":0.015168,"changeRate20Day":-0.059321,"changeRate60Day":-0.130082,"changeRateWTD":0.002981,"changeRateMTD":-0.059753,"changeRateQTD":-0.117011,"changeRateYTD":-0.109778,"amount":73394243.510147,"eps":10.5,"lyrEps":9.61,"lyrPeRate":12.779917,"pbRate":2.540597,"volumeRatio":0.472315,"committee":-0.442857,"roa":0.085736,"roe":0.236899,"changeRate5Min":-0.00126,"earningDate":1791216000000,"earningTime":"盤後","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.09,"divideRate":0.033302,"floatMarketCap":19404770000,"shortable":3,"shares":170778434,"floatShares":158000000,"preHourTrading":{"tag":"盘前","latestPrice":125.49,"preClose":125,"latestTime":"09:12 EDT","volume":325,"amount":40479.66325,"timestamp":1789477929763,"change":0.4899999999999949,"changeRate":0.003919999999999959},"postHourTrading":{"tag":"盘后","latestPrice":125,"preClose":125,"latestTime":"19:38 EDT","volume":44032,"amount":5504064.0838,"timestamp":1789429116291,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":125,"preClose":125,"latestTime":"20260915 04:00 EDT","volume":116,"amount":14501,"timestamp":1789459202207,"change":0,"changeRate":0},"impliedVol":0.363,"impliedVolPercentile":0.5777},{"symbol":"MCO","nameCN":"穆迪","changeRate":-0.017482,"change":-8.355,"latestPrice":469.575,"close":469.575,"volume":168250,"market":"US","high":474.5099,"low":467.82,"preClose":477.93,"open":473.92,"turnoverRate":0.001058,"peRate":29.795368,"amplitude":0.013998,"marketValue":81321460561.8,"askSize":51,"bidSize":1,"askPrice":469.73,"bidPrice":469.54,"week52High":546.88,"week52Low":402.28,"changeRate5Day":-0.02426,"changeRate20Day":-0.015917,"changeRate60Day":0.041949,"changeRateWTD":-0.011317,"changeRateMTD":-0.069485,"changeRateQTD":0.036772,"changeRateYTD":-0.080797,"amount":79096482.551575,"eps":15.76,"lyrEps":13.67,"lyrPeRate":34.350768,"pbRate":26.883127,"volumeRatio":0.575781,"committee":-0.961538,"roa":0.156198,"roe":0.769315,"changeRate5Min":-0.000202,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.94,"divideRate":0.008391,"floatMarketCap":74662425000,"shortable":3,"shares":173180984,"floatShares":159000000,"preHourTrading":{"tag":"盘前","latestPrice":479.85,"preClose":477.93,"latestTime":"09:26 EDT","volume":174,"amount":82665.81312,"timestamp":1789478777271,"change":1.920000000000016,"changeRate":0.004017324712824087},"postHourTrading":{"tag":"盘后","latestPrice":477.1879,"preClose":477.93,"latestTime":"19:33 EDT","volume":41779,"amount":19967316.5698,"timestamp":1789428796251,"change":-0.7420999999999935,"changeRate":-0.0015527378486389085},"overnightTrading":{"tag":"夜盘","latestPrice":478.04998779296875,"preClose":477.92999267578125,"latestTime":"20260915 04:00 EDT","volume":5,"amount":2390,"timestamp":1789459202219,"change":0.1199951171875,"changeRate":0.0002510725818140952},"impliedVol":0.2885,"impliedVolPercentile":0.502},{"symbol":"AMZN","nameCN":"亞馬遜","changeRate":-0.017571,"change":-4.455,"latestPrice":249.085,"close":249.085,"volume":14966833,"market":"US","high":253.27,"low":248.435,"preClose":253.54,"open":252.375,"turnoverRate":0.001516,"peRate":20.02953,"amplitude":0.01907,"marketValue":2678722809353.915,"askSize":212,"bidSize":40,"askPrice":249.1,"bidPrice":249.08,"week52High":287.2,"week52Low":196,"changeRate5Day":-0.030685,"changeRate20Day":-0.046784,"changeRate60Day":0.019211,"changeRateWTD":-0.029967,"changeRateMTD":-0.041133,"changeRateQTD":0.045083,"changeRateYTD":0.079131,"amount":3744760491.867752,"eps":12.435888,"lyrEps":7.17,"lyrPeRate":34.739888,"pbRate":4.856102,"volumeRatio":1.152086,"committee":-0.68254,"roa":0.065888,"roe":0.305583,"changeRate5Min":0.00006,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2458560762731,"shortable":3,"shares":10754251799,"floatShares":9870368600,"preHourTrading":{"tag":"盘前","latestPrice":252.59,"preClose":253.54,"latestTime":"09:29 EDT","volume":197068,"amount":49783233.42076,"timestamp":1789478999999,"change":-0.9499999999999886,"changeRate":-0.0037469432831111014},"postHourTrading":{"tag":"盘后","latestPrice":253.5,"preClose":253.54,"latestTime":"19:59 EDT","volume":1936780,"amount":491071550.154102,"timestamp":1789430395518,"change":-0.03999999999999204,"changeRate":-0.0001577660329730695},"overnightTrading":{"tag":"夜盘","latestPrice":251.86000061035156,"preClose":253.5399932861328,"latestTime":"20260915 04:00 EDT","volume":33403,"amount":8447735,"timestamp":1789459202226,"change":-1.67999267578125,"changeRate":-0.006626144672510473},"impliedVol":0.329,"impliedVolPercentile":0.3028},{"symbol":"DEO","nameCN":"帝亞吉歐","changeRate":-0.018783,"change":-1.66,"latestPrice":86.72,"close":86.72,"volume":272310,"market":"US","high":87.465,"low":86.685,"preClose":88.38,"open":87.03,"turnoverRate":0.000492,"peRate":27.830553,"amplitude":0.008826,"marketValue":48268405419.52,"askSize":17,"bidSize":104,"askPrice":86.72,"bidPrice":86.7,"week52High":102.735,"week52Low":72.45,"changeRate5Day":-0.00482,"changeRate20Day":-0.055543,"changeRate60Day":0.077937,"changeRateWTD":0.001039,"changeRateMTD":-0.055852,"changeRateQTD":0.078875,"changeRateYTD":0.005216,"amount":23686133.439331,"eps":3.116,"lyrEps":3.116,"lyrPeRate":27.830552,"pbRate":4.440107,"volumeRatio":0.533092,"committee":0.719008,"roa":0.074817,"roe":0.149854,"changeRate5Min":0.000346,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.3231,"divideRate":0.03832,"floatMarketCap":48042880000,"shortable":3,"shares":556600616,"floatShares":554000000,"preHourTrading":{"tag":"盘前","latestPrice":87.07,"preClose":88.38,"latestTime":"09:29 EDT","volume":4968,"amount":432608.67072,"timestamp":1789478999999,"change":-1.3100000000000023,"changeRate":-0.014822357999547436},"postHourTrading":{"tag":"盘后","latestPrice":88.38,"preClose":88.38,"latestTime":"19:30 EDT","volume":7503,"amount":663084.5005,"timestamp":1789428606129,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":87.66999816894531,"preClose":88.37999725341797,"latestTime":"20260915 04:00 EDT","volume":428,"amount":37522,"timestamp":1789459202184,"change":-0.7099990844726562,"changeRate":-0.00803348163088111},"impliedVol":0.3011,"impliedVolPercentile":0.3147},{"symbol":"HEI","nameCN":"海科航空","changeRate":-0.021728,"change":-6.6,"latestPrice":297.15,"close":297.15,"volume":130743,"market":"US","high":305.12,"low":295.17,"preClose":303.75,"open":305.12,"turnoverRate":0.001054,"peRate":49.526578,"amplitude":0.032757,"marketValue":41365205829.15,"askSize":12,"bidSize":9,"askPrice":297.41,"bidPrice":297.02,"week52High":376.86,"week52Low":256.11,"changeRate5Day":-0.059949,"changeRate20Day":-0.199661,"changeRate60Day":-0.118511,"changeRateWTD":-0.059652,"changeRateMTD":-0.102673,"changeRateQTD":-0.165754,"changeRateYTD":-0.081708,"amount":38871284.799957,"eps":5.999809,"lyrEps":4.9,"lyrPeRate":60.642857,"pbRate":8.36051,"volumeRatio":0.633231,"committee":-0.142857,"roa":0.085042,"roe":0.177278,"changeRate5Min":-0.000387,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.25,"divideRate":0.000841,"floatMarketCap":36846600000,"shortable":3,"shares":139206481,"floatShares":124000000,"preHourTrading":{"tag":"盘前","latestPrice":301.2,"preClose":303.75,"latestTime":"04:30 EDT","volume":5,"amount":1509.6,"timestamp":1789461035914,"change":-2.5500000000000114,"changeRate":-0.0083950617283951},"postHourTrading":{"tag":"盘后","latestPrice":303.75,"preClose":303.75,"latestTime":"19:48 EDT","volume":16046,"amount":4873976.284,"timestamp":1789429685383,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":303,"preClose":303.75,"latestTime":"20260915 04:00 EDT","volume":3,"amount":909,"timestamp":1789459202185,"change":-0.75,"changeRate":-0.0024691358024691358},"impliedVol":0.322,"impliedVolPercentile":0.3426},{"symbol":"DPZ","nameCN":"達美樂比薩","changeRate":-0.027969,"change":-9,"latestPrice":312.78,"close":312.78,"volume":211186,"market":"US","high":322.89,"low":311.9,"preClose":321.78,"open":321.78,"turnoverRate":0.006987,"peRate":17.714281,"amplitude":0.034154,"marketValue":10347305073.3,"askSize":40,"bidSize":16,"askPrice":312.96,"bidPrice":312.63,"week52High":455.72,"week52Low":282,"changeRate5Day":-0.06747,"changeRate20Day":-0.067497,"changeRate60Day":0.000992,"changeRateWTD":0.003787,"changeRateMTD":-0.085599,"changeRateQTD":0.056546,"changeRateYTD":-0.249604,"amount":66514573.60553,"eps":17.65694,"lyrEps":17.57,"lyrPeRate":17.801935,"pbRate":-2.598238,"volumeRatio":0.767586,"committee":-0.428571,"roa":0.338924,"roe":-0.130775,"changeRate5Min":0.000704,"earningDate":1791820800000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.751361,"divideRate":0.024782,"floatMarketCap":9454338504,"shortable":3,"shares":33081735,"floatShares":30226800,"preHourTrading":{"tag":"盘前","latestPrice":322,"preClose":321.78,"latestTime":"09:27 EDT","volume":1956,"amount":628375.8558,"timestamp":1789478860012,"change":0.22000000000002728,"changeRate":0.0006836969357947271},"postHourTrading":{"tag":"盘后","latestPrice":323.5,"preClose":323.77,"latestTime":"19:34 EDT","volume":24219,"amount":7841379.2492,"timestamp":1789428880264,"change":-0.2699999999999818,"changeRate":-0.0008339253173548563},"overnightTrading":{"tag":"夜盘","latestPrice":321.5,"preClose":323.7699890136719,"latestTime":"20260915 04:00 EDT","volume":152,"amount":48884,"timestamp":1789459202227,"change":-2.269989013671875,"changeRate":-0.0070111161957509905},"impliedVol":0.431,"impliedVolPercentile":0.9602},{"symbol":"ALLY","nameCN":"Ally Financial Inc.","changeRate":-0.029328,"change":-1.23,"latestPrice":40.71,"close":40.71,"volume":3181675,"market":"US","high":41.815,"low":39.84,"preClose":41.94,"open":41.61,"turnoverRate":0.011627,"peRate":9.592897,"amplitude":0.047091,"marketValue":12397945530,"askSize":110,"bidSize":130,"askPrice":40.73,"bidPrice":40.7,"week52High":47.29,"week52Low":35.9201,"changeRate5Day":-0.037133,"changeRate20Day":-0.066499,"changeRate60Day":-0.105078,"changeRateWTD":-0.032327,"changeRateMTD":-0.035537,"changeRateQTD":-0.114037,"changeRateYTD":-0.101126,"amount":129608567.348671,"eps":4.243765,"lyrEps":2.37,"lyrPeRate":17.177215,"pbRate":0.917347,"volumeRatio":2.351767,"committee":0.083333,"roa":0.00747,"roe":0.09681,"changeRate5Min":0.000492,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2,"divideRate":0.029477,"floatMarketCap":11140272447.72,"shortable":3,"shares":304543000,"floatShares":273649532,"preHourTrading":{"tag":"盘前","latestPrice":42,"preClose":41.94,"latestTime":"09:23 EDT","volume":215,"amount":9020.29017,"timestamp":1789478628723,"change":0.060000000000002274,"changeRate":0.0014306151645207981},"postHourTrading":{"tag":"盘后","latestPrice":41.9486,"preClose":41.94,"latestTime":"19:30 EDT","volume":80510,"amount":3376614.8565,"timestamp":1789428607073,"change":0.008600000000001273,"changeRate":0.00020505484024800367},"overnightTrading":{"tag":"夜盘","latestPrice":41.939998626708984,"preClose":41.939998626708984,"latestTime":"20260915 04:00 EDT","volume":0,"amount":0,"timestamp":1789459200000,"change":0,"changeRate":0},"impliedVol":0.3363,"impliedVolPercentile":0.2988},{"symbol":"LPX","nameCN":"Louisiana Pacif","changeRate":-0.029495,"change":-1.97,"latestPrice":64.82,"close":64.82,"volume":311186,"market":"US","high":66.3,"low":64.73,"preClose":66.79,"open":66.225,"turnoverRate":0.005265,"peRate":84.18182,"amplitude":0.023507,"marketValue":4514289142.02,"askSize":402,"bidSize":31,"askPrice":64.77,"bidPrice":64.66,"week52High":100.34,"week52Low":64.73,"changeRate5Day":-0.033691,"changeRate20Day":-0.103334,"changeRate60Day":-0.16426,"changeRateWTD":-0.036707,"changeRateMTD":-0.080698,"changeRateQTD":-0.175947,"changeRateYTD":-0.197375,"amount":20348091.477631,"eps":0.77,"lyrEps":2.08,"lyrPeRate":31.163462,"pbRate":2.588469,"volumeRatio":0.646425,"committee":-0.856813,"roa":0.0266,"roe":0.030981,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.16,"divideRate":0.017896,"floatMarketCap":3831140726,"shortable":3,"shares":69643461,"floatShares":59104300,"preHourTrading":{"tag":"盘前","latestPrice":66.72,"preClose":66.79,"latestTime":"04:00 EDT","volume":6,"amount":400.32,"timestamp":1789459200800,"change":-0.07000000000000739,"changeRate":-0.0010480610869891807},"postHourTrading":{"tag":"盘后","latestPrice":66.79,"preClose":66.79,"latestTime":"19:30 EDT","volume":134775,"amount":9001622.25,"timestamp":1789428606183,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":66.79000091552734,"preClose":66.79000091552734,"latestTime":"20260915 04:00 EDT","volume":0,"amount":0,"timestamp":1789459200000,"change":0,"changeRate":0},"impliedVol":0.4545,"impliedVolPercentile":0.3386},{"symbol":"POOL","nameCN":"Pool Corporation","changeRate":-0.029518,"change":-5.07,"latestPrice":166.69,"close":166.69,"volume":271871,"market":"US","high":171.97,"low":166.69,"preClose":171.76,"open":171.53,"turnoverRate":0.007728,"peRate":15.361922,"amplitude":0.030741,"marketValue":6074684170.07,"askSize":68,"bidSize":1,"askPrice":167,"bidPrice":166.71,"week52High":336.15,"week52Low":166.69,"changeRate5Day":-0.060054,"changeRate20Day":-0.124849,"changeRate60Day":-0.16232,"changeRateWTD":-0.036697,"changeRateMTD":-0.106316,"changeRateQTD":-0.224337,"changeRateYTD":-0.271301,"amount":45867291.86055,"eps":10.850856,"lyrEps":10.85,"lyrPeRate":15.363134,"pbRate":4.821186,"volumeRatio":0.848999,"committee":-0.971014,"roa":0.099031,"roe":0.312545,"changeRate5Min":-0.004003,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.05,"divideRate":0.030296,"floatMarketCap":5863916333.37,"shortable":3,"shares":36443003,"floatShares":35178573,"preHourTrading":{"tag":"盘前","latestPrice":171.71,"preClose":171.76,"latestTime":"09:29 EDT","volume":106,"amount":18235.36868,"timestamp":1789478966039,"change":-0.04999999999998295,"changeRate":-0.00029110386585923936},"postHourTrading":{"tag":"盘后","latestPrice":171.8,"preClose":171.76,"latestTime":"19:45 EDT","volume":52390,"amount":8998559.2595,"timestamp":1789429535343,"change":0.040000000000020464,"changeRate":0.00023288309268759005},"overnightTrading":{"tag":"夜盘","latestPrice":171.7100067138672,"preClose":171.75999450683594,"latestTime":"20260915 04:00 EDT","volume":16,"amount":2753,"timestamp":1789459202215,"change":-0.04998779296875,"changeRate":-0.0002910328048872901},"impliedVol":0.386,"impliedVolPercentile":0.498},{"symbol":"JEF","nameCN":"傑富瑞","changeRate":-0.036727,"change":-1.84,"latestPrice":48.26,"close":48.26,"volume":1007330,"market":"US","high":50.28,"low":48.09,"preClose":50.1,"open":50.04,"turnoverRate":0.007195,"peRate":13.566748,"amplitude":0.043713,"marketValue":11148060000,"askSize":151,"bidSize":17,"askPrice":48.27,"bidPrice":48.24,"week52High":71.04,"week52Low":35.53,"changeRate5Day":-0.133884,"changeRate20Day":-0.115469,"changeRate60Day":-0.222866,"changeRateWTD":-0.071209,"changeRateMTD":-0.083207,"changeRateQTD":-0.034414,"changeRateYTD":-0.221236,"amount":49396047.99839,"eps":3.557227,"lyrEps":2.830363,"lyrPeRate":17.050816,"pbRate":1.054994,"volumeRatio":1.312829,"committee":-0.797619,"roa":0.011816,"roe":0.082656,"changeRate5Min":0.001037,"earningDate":1790524800000,"earningTime":"盤後","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6,"divideRate":0.033154,"floatMarketCap":6756400000,"shortable":0,"shares":231000000,"floatShares":140000000,"preHourTrading":{"tag":"盘前","latestPrice":51,"preClose":50.1,"latestTime":"08:03 EDT","volume":36,"amount":1823.600016,"timestamp":1789473824937,"change":0.8999999999999986,"changeRate":0.017964071856287397},"postHourTrading":{"tag":"盘后","latestPrice":50.1,"preClose":50.1,"latestTime":"19:51 EDT","volume":38380,"amount":1922841.64,"timestamp":1789429894429,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":50.15999984741211,"preClose":50.099998474121094,"latestTime":"20260915 04:00 EDT","volume":1,"amount":50,"timestamp":1789459202089,"change":0.060001373291015625,"changeRate":0.0011976322378933612},"impliedVol":0.4712,"impliedVolPercentile":0.5697}]}}}