美股详情

本页面由Tiger Fintech (Singapore) Pte. Ltd.提供服务

航空公司概念

2,811.13

-2.1179-0.08%

涨家数：7

跌家数：7

平家数：- -

市盈率：- -

高：2,822.13

开：2,813.03

低：2,787.59

收：2,813.24

成交量：9,833.04万

成交额：19.30亿

市值：1,568.16亿

流通市值：1,478.59亿

数据加载中...

成分股

名称 \| 代码	当前价	涨跌幅	涨跌额	成交量	换手率	市值

Frontier Group Holdings, Inc. US ULCC	4.9	+4.03%	+0.1900	461.99万	2,216.73万	11.18亿
捷蓝航空 US JBLU	5.35	+2.29%	+0.1200	889.25万	4,696.20万	19.46亿
Sun Country Airlines Holdings, Inc. US SNCY	13.25	+1.53%	+0.2000	66.31万	873.25万	7.06亿
Mesa Air Group, Inc. US MESA	1.24	+1.22%	+0.0149	13.13万	16.10万	5,191.50万
美国航空 US AAL	13.37	+0.91%	+0.1200	6,940.29万	9.21亿	88.22亿
忠诚旅游 US ALGT	62.66	+0.58%	+0.3600	19.49万	1,216.72万	11.50亿
Ryanair Holdings plc US RYAAY	63.47	+0.30%	+0.1900	62.18万	3,936.99万	337.11亿
联合大陆航空 US UAL	105	-0.08%	-0.0800	286.89万	3.01亿	340.20亿
Volaris航空 US VLRS	6.16	-0.16%	-0.0100	34.43万	211.67万	7.08亿
西南航空 US LUV	32.9	-0.24%	-0.0800	366.57万	1.21亿	172.79亿
达美航空 US DAL	61.78	-0.31%	-0.1900	485.62万	3.00亿	403.39亿
阿拉斯加航空集团有限公司 US ALK	62.78	-0.63%	-0.4000	164.19万	1.03亿	72.39亿
科帕控股 US CPA	117.34	-0.90%	-1.0600	19.32万	2,272.91万	48.27亿
西空航空 US SKYW	121.4	-0.90%	-1.1000	23.28万	2,823.98万	49.02亿

{"basename":"/hans","ssrTDKData":{"titleTemplate":"%s - 老虎证券","title":"老虎证券全球投资理财平台| 一站式投资美股新股港股A股","description":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","keywords":"老虎证券,老虎证券开户,老虎券商,老虎证券官网,老虎证券app,tigertrade老虎证券,股票,炒股,新加坡股票交易平台,投资,投资理财","social":{"ogDescription":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www-web.itiger.com/hans/stock/BK4500"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4500","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4500\",,,,,undefined,":{"symbol":"BK4500","market":"US","secType":"PLATE","nameCN":"航空公司概念","latestPrice":2811.126,"timestamp":1756497599999,"preClose":2813.244,"halted":0,"volume":98330364,"delay":0,"changeRate":-0.000753,"floatShares":0,"shares":0,"eps":0,"marketStatus":"未开盘","change":-2.11792,"latestTime":"08-29 16:00:00 EDT","open":2813.027,"high":2822.1338,"low":2787.5916,"amount":1930448636.749699,"amplitude":0.012278,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"开盘","tradingStatus":2,"beginTime":1756819800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":2.519237,"peRate":13.285379,"turnoverRate":0.029521,"increases":7,"decrements":7,"flats":0,"marketCap":156815855652,"floatMarketCap":147859037852},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4500\",,,,,undefined,":{"symbol":"BK4500","high":2822.1338,"amplitude":0.012278,"preClose":2813.244,"low":2787.5916,"pbRate":"2.519237","latestPrice":2811.126,"volume":98330364,"delay":0,"open":2813.027,"prevYearClose":2612.771,"prevWeekClose":2811.126,"prevMonthClose":2811.126,"prevQuarterClose":2364.1309,"fiveDayClose":2819.7751,"twentyDayClose":2439.1047,"sixtyDayClose":2359.8562,"secType":"PLATE","market":"US","turnoverRate":0.029521,"peRate":13.285379,"marketCap":156815855652,"floatMarketCap":147859037852,"timestamp":1756497599999,"nameCN":"航空公司概念"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4500\",,,,undefined,":{"bkCode":"BK4500","up":7,"down":7,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4500\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":1,"list":[{"symbol":"ULCC","nameCN":"Frontier Group Holdings, Inc.","changeRate":0.04034,"change":0.19,"latestPrice":4.9,"close":4.9,"volume":4619948,"market":"US","high":4.92,"low":4.61,"preClose":4.71,"open":4.71,"turnoverRate":0.082567,"peRate":0,"amplitude":0.065817,"marketValue":1117961744.2,"askSize":50,"bidSize":100,"askPrice":5.82,"bidPrice":5.51,"week52High":10.26,"week52Low":2.8914,"changeRate5Day":0.074561,"changeRate20Day":0.234257,"changeRate60Day":0.237374,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0.349862,"changeRateYTD":-0.31083,"amount":22167269.874115,"eps":-0.152054,"lyrEps":0.374443,"lyrPeRate":13.086104,"pbRate":2.209411,"volumeRatio":1.21183,"committee":0.333333,"roa":-0.034082,"roe":-0.064327,"changeRate5Min":0.001021,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":274175310.5,"shortable":3,"shares":228155458,"floatShares":55954145,"hourTrading":{"tag":"盘前","latestPrice":5.49,"preClose":4.9,"latestTime":"07:31 EDT","volume":24351,"amount":132668.300006,"timestamp":1756812704528},"preHourTrading":{"tag":"盘前","latestPrice":5.49,"preClose":4.9,"latestTime":"07:31 EDT","volume":24351,"amount":132668.300006,"timestamp":1756812704528},"postHourTrading":{"tag":"盘后","latestPrice":5.49,"preClose":4.9,"latestTime":"19:59 EDT","volume":1224832,"amount":6860615.8364,"timestamp":1756511986912},"overnightTrading":{"tag":"夜盘","latestPrice":5.6,"preClose":4.9,"latestTime":"20250902 04:00 EDT","volume":3713,"amount":20590,"timestamp":1756800002158},"impliedVol":0.7574,"impliedVolPercentile":0.0442},{"symbol":"JBLU","nameCN":"捷蓝航空","changeRate":0.022945,"change":0.12,"latestPrice":5.35,"close":5.35,"volume":8892536,"market":"US","high":5.36,"low":5.19,"preClose":5.23,"open":5.22,"turnoverRate":0.027964,"peRate":0,"amplitude":0.032505,"marketValue":1945604748.65,"askSize":100,"bidSize":2101,"askPrice":5.24,"bidPrice":5.23,"week52High":8.31,"week52Low":3.34,"changeRate5Day":-0.005576,"changeRate20Day":0.252927,"changeRate60Day":0.063618,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0.264775,"changeRateYTD":-0.319338,"amount":46962039.315403,"eps":-1.09244,"lyrEps":-2.297687,"lyrPeRate":0,"pbRate":0.807975,"volumeRatio":0.593432,"committee":0.909132,"roa":-0.005542,"roe":-0.151224,"changeRate5Min":0.001873,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1701300000,"shortable":3,"shares":363664439,"floatShares":318000000,"hourTrading":{"tag":"盘前","latestPrice":5.24,"preClose":5.35,"latestTime":"07:37 EDT","volume":6252,"amount":32893.406898,"timestamp":1756813040663},"preHourTrading":{"tag":"盘前","latestPrice":5.24,"preClose":5.35,"latestTime":"07:37 EDT","volume":6252,"amount":32893.406898,"timestamp":1756813040663},"postHourTrading":{"tag":"盘后","latestPrice":5.35,"preClose":5.35,"latestTime":"19:59 EDT","volume":673280,"amount":3629247.728,"timestamp":1756511987902},"overnightTrading":{"tag":"夜盘","latestPrice":5.35,"preClose":5.35,"latestTime":"20250902 04:00 EDT","volume":0,"amount":0,"timestamp":1756800000000},"impliedVol":0.7461,"impliedVolPercentile":0.3815},{"symbol":"SNCY","nameCN":"Sun Country Airlines Holdings, Inc.","changeRate":0.015326,"change":0.2,"latestPrice":13.25,"close":13.25,"volume":663088,"market":"US","high":13.285,"low":12.91,"preClose":13.05,"open":13.07,"turnoverRate":0.013444,"peRate":12.379834,"amplitude":0.028736,"marketValue":706442008.5,"askSize":100,"bidSize":30,"askPrice":14.96,"bidPrice":10,"week52High":18.5876,"week52Low":8.1,"changeRate5Day":0.049089,"changeRate20Day":0.28516,"changeRate60Day":0.132479,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0.12766,"changeRateYTD":-0.091221,"amount":8732459.234833,"eps":1.070289,"lyrEps":0.999899,"lyrPeRate":13.251338,"pbRate":1.152349,"volumeRatio":1.090588,"committee":-0.538462,"roa":0.044677,"roe":0.101543,"changeRate5Min":0.000755,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":653541158.25,"shortable":3,"shares":53316378,"floatShares":49323861,"postHourTrading":{"tag":"盘后","latestPrice":13.51,"preClose":13.25,"latestTime":"18:47 EDT","volume":15524,"amount":206007.55,"timestamp":1756507645900},"overnightTrading":{"tag":"夜盘","latestPrice":13.25,"preClose":13.25,"latestTime":"20250902 04:00 EDT","volume":1,"amount":13,"timestamp":1756800002140},"impliedVol":0.4154,"impliedVolPercentile":0.2771},{"symbol":"MESA","nameCN":"Mesa Air Group, Inc.","changeRate":0.012162,"change":0.0149,"latestPrice":1.24,"close":1.24,"volume":131272,"market":"US","high":1.24,"low":1.21,"preClose":1.2251,"open":1.22,"turnoverRate":0.004361,"peRate":0,"amplitude":0.024488,"marketValue":51915045.28,"askSize":100,"bidSize":100,"askPrice":1.33,"bidPrice":1.04,"week52High":1.4286,"week52Low":0.681,"changeRate5Day":0.046414,"changeRate20Day":0.148148,"changeRate60Day":0.215686,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0.333333,"changeRateYTD":0.068966,"amount":160997.115949,"eps":-4.285878,"lyrEps":-2.212485,"lyrPeRate":0,"pbRate":-1.25751,"volumeRatio":1.701018,"committee":0,"roa":0.006332,"roe":-3.787271,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":37321564.64,"shortable":3,"shares":41866972,"floatShares":30098036,"hourTrading":{"tag":"盘前","latestPrice":1.24,"preClose":1.24,"latestTime":"04:04 EDT","volume":100,"amount":124,"timestamp":1756800267872},"preHourTrading":{"tag":"盘前","latestPrice":1.24,"preClose":1.24,"latestTime":"04:04 EDT","volume":100,"amount":124,"timestamp":1756800267872},"postHourTrading":{"tag":"盘后","latestPrice":1.2398,"preClose":1.24,"latestTime":"19:08 EDT","volume":3397,"amount":4181.99,"timestamp":1756508915700},"overnightTrading":{"tag":"夜盘","latestPrice":1.24,"preClose":1.24,"latestTime":"20250902 04:00 EDT","volume":0,"amount":0,"timestamp":1756800000000},"impliedVol":0.0716,"impliedVolPercentile":0.0361},{"symbol":"AAL","nameCN":"美国航空","changeRate":0.009057,"change":0.12,"latestPrice":13.37,"close":13.37,"volume":69402934,"market":"US","high":13.39,"low":13.1432,"preClose":13.25,"open":13.25,"turnoverRate":0.106194,"peRate":15.528671,"amplitude":0.018626,"marketValue":8821911336.77,"askSize":561,"bidSize":775,"askPrice":13.36,"bidPrice":13.33,"week52High":19.1,"week52Low":8.5,"changeRate5Day":-0.013284,"changeRate20Day":0.212149,"changeRate60Day":0.170753,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0.191622,"changeRateYTD":-0.232932,"amount":920930899.244377,"eps":0.860988,"lyrEps":1.287679,"lyrPeRate":10.383022,"pbRate":-2.279564,"volumeRatio":1.082557,"committee":0.16018,"roa":0.028004,"roe":1.071982,"changeRate5Min":0.002031,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8737916143.46,"shortable":3,"shares":659828821,"floatShares":653546458,"hourTrading":{"tag":"盘前","latestPrice":13.34,"preClose":13.37,"latestTime":"07:34 EDT","volume":73269,"amount":987832.587168,"timestamp":1756812865128},"preHourTrading":{"tag":"盘前","latestPrice":13.34,"preClose":13.37,"latestTime":"07:34 EDT","volume":73269,"amount":987832.587168,"timestamp":1756812865128},"postHourTrading":{"tag":"盘后","latestPrice":13.76,"preClose":13.37,"latestTime":"19:59 EDT","volume":1997340,"amount":27492488.1031,"timestamp":1756511991277},"overnightTrading":{"tag":"夜盘","latestPrice":13.55,"preClose":13.37,"latestTime":"20250902 04:00 EDT","volume":24014,"amount":329164,"timestamp":1756800002151},"impliedVol":0.502,"impliedVolPercentile":0.3253},{"symbol":"ALGT","nameCN":"忠诚旅游","changeRate":0.005778,"change":0.36,"latestPrice":62.66,"close":62.66,"volume":194923,"market":"US","high":62.98,"low":61.695,"preClose":62.3,"open":62.03,"turnoverRate":0.013808,"peRate":0,"amplitude":0.020626,"marketValue":1149822404.12,"askSize":38,"bidSize":38,"askPrice":64.99,"bidPrice":58.89,"week52High":107.57,"week52Low":39.1,"changeRate5Day":0.033993,"changeRate20Day":0.302161,"changeRate60Day":0.111387,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0.140309,"changeRateYTD":-0.334254,"amount":12167214.50536,"eps":-15.916877,"lyrEps":-13.491821,"lyrPeRate":0,"pbRate":1.088928,"volumeRatio":0.538754,"committee":0,"roa":0.016887,"roe":-0.239503,"changeRate5Min":-0.000797,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":884539890,"shortable":3,"shares":18350182,"floatShares":14116500,"postHourTrading":{"tag":"盘后","latestPrice":62.66,"preClose":62.66,"latestTime":"17:53 EDT","volume":3959,"amount":248106.19,"timestamp":1756504388319},"overnightTrading":{"tag":"夜盘","latestPrice":62.66,"preClose":62.66,"latestTime":"20250902 04:00 EDT","volume":0,"amount":0,"timestamp":1756800000000},"impliedVol":0.6141,"impliedVolPercentile":0.3855},{"symbol":"RYAAY","nameCN":"Ryanair Holdings plc","changeRate":0.003003,"change":0.19,"latestPrice":63.47,"close":63.47,"volume":621771,"market":"US","high":63.54,"low":62.87,"preClose":63.28,"open":62.87,"turnoverRate":0.001355,"peRate":20.180919,"amplitude":0.010588,"marketValue":33711401342.74,"askSize":75,"bidSize":45,"askPrice":60.42,"bidPrice":60.25,"week52High":67.18,"week52Low":38.5201,"changeRate5Day":-0.048711,"changeRate20Day":0.021732,"changeRate60Day":0.143604,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0.100572,"changeRateYTD":0.456068,"amount":39369861.175964,"eps":3.14505,"lyrEps":3.162765,"lyrPeRate":20.067884,"pbRate":4.790661,"volumeRatio":0.654704,"committee":-0.25,"roa":0.056152,"roe":0.219997,"changeRate5Min":0.00071,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.94,"divideRate":0.01481,"floatMarketCap":29116351947.32,"shortable":3,"shares":531139142,"floatShares":458741956,"hourTrading":{"tag":"盘前","latestPrice":60.39,"preClose":63.47,"latestTime":"07:06 EDT","volume":4636,"amount":285226.385912,"timestamp":1756811212769},"preHourTrading":{"tag":"盘前","latestPrice":60.39,"preClose":63.47,"latestTime":"07:06 EDT","volume":4636,"amount":285226.385912,"timestamp":1756811212769},"postHourTrading":{"tag":"盘后","latestPrice":62.97,"preClose":63.47,"latestTime":"16:14 EDT","volume":13761,"amount":873359.67,"timestamp":1756498444643},"overnightTrading":{"tag":"夜盘","latestPrice":63.71,"preClose":63.47,"latestTime":"20250902 04:00 EDT","volume":19,"amount":1210,"timestamp":1756800002071},"impliedVol":0.3408,"impliedVolPercentile":0.1895},{"symbol":"UAL","nameCN":"联合大陆航空","changeRate":-0.000761,"change":-0.08,"latestPrice":105,"close":105,"volume":2868911,"market":"US","high":105.85,"low":104.045,"preClose":105.08,"open":105,"turnoverRate":0.008937,"peRate":10.523503,"amplitude":0.017177,"marketValue":34020000000,"askSize":100,"bidSize":41,"askPrice":104.64,"bidPrice":104.08,"week52High":116,"week52Low":42.8723,"changeRate5Day":0.019615,"changeRate20Day":0.241575,"changeRate60Day":0.286449,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0.318599,"changeRateYTD":0.081359,"amount":301091412.724838,"eps":9.977666,"lyrEps":9.583079,"lyrPeRate":10.956813,"pbRate":2.543932,"volumeRatio":0.719027,"committee":-0.41844,"roa":0.045855,"roe":0.277082,"changeRate5Min":-0.000225,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":33706460445,"shortable":3,"shares":324000000,"floatShares":321013909,"hourTrading":{"tag":"盘前","latestPrice":104.18,"preClose":105,"latestTime":"07:32 EDT","volume":704,"amount":73833.13344,"timestamp":1756812774836},"preHourTrading":{"tag":"盘前","latestPrice":104.18,"preClose":105,"latestTime":"07:32 EDT","volume":704,"amount":73833.13344,"timestamp":1756812774836},"postHourTrading":{"tag":"盘后","latestPrice":105.95,"preClose":105,"latestTime":"19:57 EDT","volume":144901,"amount":15247359.5432,"timestamp":1756511844563},"overnightTrading":{"tag":"夜盘","latestPrice":105.32,"preClose":105,"latestTime":"20250902 04:00 EDT","volume":955,"amount":100773,"timestamp":1756800002167},"impliedVol":0.4472,"impliedVolPercentile":0.1245},{"symbol":"VLRS","nameCN":"Volaris航空","changeRate":-0.001621,"change":-0.01,"latestPrice":6.16,"close":6.16,"volume":344332,"market":"US","high":6.2,"low":6.08,"preClose":6.17,"open":6.17,"turnoverRate":0.003814,"peRate":0,"amplitude":0.019449,"marketValue":708399993.84,"askSize":100,"bidSize":100,"askPrice":6.78,"bidPrice":4.94,"week52High":9,"week52Low":3.4902,"changeRate5Day":0.035294,"changeRate20Day":0.076923,"changeRate60Day":0.296842,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0.296842,"changeRateYTD":-0.172043,"amount":2116681.319628,"eps":-0.28063,"lyrEps":1.0982,"lyrPeRate":5.609179,"pbRate":2.787133,"volumeRatio":0.67446,"committee":0,"roa":0.000503,"roe":-0.117763,"changeRate5Min":-0.004847,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":556112621.68,"shortable":3,"shares":114999999,"floatShares":90278023,"postHourTrading":{"tag":"盘后","latestPrice":6.16,"preClose":6.16,"latestTime":"18:45 EDT","volume":2156,"amount":13280.5,"timestamp":1756507510818},"overnightTrading":{"tag":"夜盘","latestPrice":6.16,"preClose":6.16,"latestTime":"20250902 04:00 EDT","volume":0,"amount":0,"timestamp":1756800000000},"impliedVol":0.542,"impliedVolPercentile":0.2892},{"symbol":"LUV","nameCN":"西南航空","changeRate":-0.002426,"change":-0.08,"latestPrice":32.9,"close":32.9,"volume":3665742,"market":"US","high":33.07,"low":32.63,"preClose":32.98,"open":33.02,"turnoverRate":0.007188,"peRate":49.509196,"amplitude":0.013341,"marketValue":17278675626.1,"askSize":1,"bidSize":15,"askPrice":33.15,"bidPrice":33.05,"week52High":37.96,"week52Low":23.815,"changeRate5Day":0.003967,"changeRate20Day":0.104027,"changeRate60Day":0.019523,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0.01418,"changeRateYTD":-0.021416,"amount":120616495.562279,"eps":0.664523,"lyrEps":0.777591,"lyrPeRate":42.31016,"pbRate":2.159834,"volumeRatio":0.526548,"committee":0.875,"roa":0.005484,"roe":0.042458,"changeRate5Min":0.000152,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.72,"divideRate":0.021884,"floatMarketCap":16778999967.099998,"shortable":3,"shares":525187709,"floatShares":509999999,"hourTrading":{"tag":"盘前","latestPrice":33.12,"preClose":32.9,"latestTime":"07:28 EDT","volume":2462,"amount":81634.92214,"timestamp":1756812519912},"preHourTrading":{"tag":"盘前","latestPrice":33.12,"preClose":32.9,"latestTime":"07:28 EDT","volume":2462,"amount":81634.92214,"timestamp":1756812519912},"postHourTrading":{"tag":"盘后","latestPrice":33.8,"preClose":32.9,"latestTime":"19:59 EDT","volume":293218,"amount":9813110.4551,"timestamp":1756511987588},"overnightTrading":{"tag":"夜盘","latestPrice":33.01,"preClose":32.9,"latestTime":"20250902 04:00 EDT","volume":2010,"amount":66656,"timestamp":1756800002077},"impliedVol":0.4055,"impliedVolPercentile":0.498},{"symbol":"DAL","nameCN":"达美航空","changeRate":-0.003066,"change":-0.19,"latestPrice":61.78,"close":61.78,"volume":4856172,"market":"US","high":62.53,"low":61.27,"preClose":61.97,"open":61.91,"turnoverRate":0.007526,"peRate":8.980856,"amplitude":0.020332,"marketValue":40339152275.56,"askSize":1,"bidSize":300,"askPrice":61.84,"bidPrice":59.84,"week52High":69.98,"week52Low":34.735,"changeRate5Day":0.001459,"changeRate20Day":0.20782,"changeRate60Day":0.261331,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0.256202,"changeRateYTD":0.021157,"amount":300154477.590775,"eps":6.879077,"lyrEps":5.393135,"lyrPeRate":11.455304,"pbRate":2.313025,"volumeRatio":0.743846,"committee":0.993355,"roa":0.045233,"roe":0.300744,"changeRate5Min":0.000324,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6375,"divideRate":0.010319,"floatMarketCap":39865387959.18,"shortable":3,"shares":652948402,"floatShares":645279831,"hourTrading":{"tag":"盘前","latestPrice":61.26,"preClose":61.78,"latestTime":"07:30 EDT","volume":7694,"amount":470093.20545,"timestamp":1756812625237},"preHourTrading":{"tag":"盘前","latestPrice":61.26,"preClose":61.78,"latestTime":"07:30 EDT","volume":7694,"amount":470093.20545,"timestamp":1756812625237},"postHourTrading":{"tag":"盘后","latestPrice":62.2999,"preClose":61.78,"latestTime":"19:59 EDT","volume":144301,"amount":8931920.9364,"timestamp":1756511956314},"overnightTrading":{"tag":"夜盘","latestPrice":62.21,"preClose":61.78,"latestTime":"20250902 04:00 EDT","volume":836,"amount":52063,"timestamp":1756800002084},"impliedVol":0.5087,"impliedVolPercentile":0.6747},{"symbol":"ALK","nameCN":"阿拉斯加航空集团有限公司","changeRate":-0.006331,"change":-0.4,"latestPrice":62.78,"close":62.78,"volume":1641916,"market":"US","high":63.15,"low":61.9085,"preClose":63.18,"open":62.98,"turnoverRate":0.014313,"peRate":25.253377,"amplitude":0.01965,"marketValue":7239190113.78,"askSize":78,"bidSize":46,"askPrice":62.63,"bidPrice":62,"week52High":78.08,"week52Low":35.76,"changeRate5Day":0.055126,"changeRate20Day":0.222114,"changeRate60Day":0.228331,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0.268795,"changeRateYTD":-0.030425,"amount":102988583.57045,"eps":2.486004,"lyrEps":3.13154,"lyrPeRate":20.047644,"pbRate":1.836426,"volumeRatio":0.685728,"committee":-0.258065,"roa":0.028245,"roe":0.07664,"changeRate5Min":-0.001273,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7201811969.04,"shortable":3,"shares":115310451,"floatShares":114715068,"postHourTrading":{"tag":"盘后","latestPrice":63.01,"preClose":62.78,"latestTime":"18:39 EDT","volume":92430,"amount":5806362.2305,"timestamp":1756507172590},"overnightTrading":{"tag":"夜盘","latestPrice":62.2,"preClose":62.78,"latestTime":"20250902 04:00 EDT","volume":92,"amount":5859,"timestamp":1756800002022},"impliedVol":0.4746,"impliedVolPercentile":0.5823},{"symbol":"CPA","nameCN":"科帕控股","changeRate":-0.008953,"change":-1.06,"latestPrice":117.34,"close":117.34,"volume":193222,"market":"US","high":118.495,"low":117.235,"preClose":118.4,"open":118.14,"turnoverRate":0.006472,"peRate":7.637019,"amplitude":0.010642,"marketValue":4826698175.3,"askSize":100,"bidSize":100,"askPrice":130.26,"bidPrice":106.56,"week52High":121.625,"week52Low":82.54,"changeRate5Day":0.002392,"changeRate20Day":0.076613,"changeRate60Day":0.100441,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0.067018,"changeRateYTD":0.33523,"amount":22729099.880188,"eps":15.364634,"lyrEps":14.549226,"lyrPeRate":8.065034,"pbRate":1.885344,"volumeRatio":0.89455,"committee":0,"roa":0.084257,"roe":0.265856,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.44,"divideRate":0.054883,"floatMarketCap":3503200602.18,"shortable":3,"shares":41134295,"floatShares":29855127,"postHourTrading":{"tag":"盘后","latestPrice":115.2001,"preClose":117.34,"latestTime":"19:42 EDT","volume":6478,"amount":758946.462,"timestamp":1756510979722},"overnightTrading":{"tag":"夜盘","latestPrice":117.34,"preClose":117.34,"latestTime":"20250902 04:00 EDT","volume":0,"amount":0,"timestamp":1756800000000},"impliedVol":0.2713,"impliedVolPercentile":0.0643},{"symbol":"SKYW","nameCN":"西空航空","changeRate":-0.00898,"change":-1.1,"latestPrice":121.4,"close":121.4,"volume":232773,"market":"US","high":123.41,"low":120.32,"preClose":122.5,"open":122.53,"turnoverRate":0.005832,"peRate":12.380231,"amplitude":0.025224,"marketValue":4901920035.6,"askSize":2,"bidSize":2,"askPrice":130,"bidPrice":120.5,"week52High":135.5699,"week52Low":72.7,"changeRate5Day":0.019483,"changeRate20Day":0.112639,"changeRate60Day":0.20616,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0.178984,"changeRateYTD":0.212424,"amount":28239775.21241,"eps":9.805956,"lyrEps":8.021509,"lyrPeRate":15.13431,"pbRate":1.898189,"volumeRatio":0.532853,"committee":0,"roa":0.051361,"roe":0.16948,"changeRate5Min":0.000845,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4845130693.8,"shortable":3,"shares":40378254,"floatShares":39910467,"hourTrading":{"tag":"盘前","latestPrice":121,"preClose":121.4,"latestTime":"06:27 EDT","volume":171,"amount":20625.65919,"timestamp":1756808830862},"preHourTrading":{"tag":"盘前","latestPrice":121,"preClose":121.4,"latestTime":"06:27 EDT","volume":171,"amount":20625.65919,"timestamp":1756808830862},"postHourTrading":{"tag":"盘后","latestPrice":121.4,"preClose":121.4,"latestTime":"17:02 EDT","volume":7063,"amount":857446.4,"timestamp":1756501334734},"overnightTrading":{"tag":"夜盘","latestPrice":120.8,"preClose":121.4,"latestTime":"20250902 04:00 EDT","volume":66,"amount":8003,"timestamp":1756800002167},"impliedVol":0.3885,"impliedVolPercentile":0.1767}]}}}