美股详情

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

特朗普概念

2,505.45

+10.860.44%

涨家数：23

跌家数：7

平家数：2

市盈率：- -

高：2,529.53

开：2,495.43

低：2,488.67

收：2,494.58

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

Bit Digital, Inc. US BTBT	2.19	+8.96%	+0.1800	4,797.98万	1.00亿	6.21亿
Riot Platforms US RIOT	11.3	+7.11%	+0.7500	4,908.91万	5.47亿	40.37亿
Strategy US MSTR	404.23	+5.30%	+20.35	1,375.29万	54.95亿	1,129.18亿
MARA Holdings US MARA	15.68	+4.32%	+0.6500	4,660.31万	7.22亿	55.18亿
IREN Ltd US IREN	14.57	+4.07%	+0.5700	3,322.33万	4.88亿	35.26亿
甲骨文 US ORCL	218.63	+3.99%	+8.39	3,184.42万	70.37亿	6,140.95亿
特朗普媒体科技集团 US DJT	18.04	+3.68%	+0.6400	868.73万	1.55亿	49.99亿
CleanSpark, Inc. US CLSK	11.03	+3.37%	+0.3600	3,121.89万	3.42亿	30.99亿
高盛 US GS	707.75	+2.45%	+16.94	397.64万	28.12亿	2,171.67亿
Phunware, Inc. US PHUN	3.17	+2.26%	+0.0700	25.77万	82.54万	6,394.13万
拖拉机供应公司 US TSCO	52.77	+2.05%	+1.06	537.18万	2.82亿	279.79亿
美国惩教公司 US CXW	21.07	+1.44%	+0.3000	96.50万	2,026.11万	23.00亿
洛克希德马丁 US LMT	463.14	+0.99%	+4.55	120.56万	5.57亿	1,085.12亿
摩根大通 US JPM	289.91	+0.98%	+2.80	1,268.92万	36.84亿	8,056.87亿
卡特彼勒 US CAT	388.21	+0.91%	+3.50	279.15万	10.83亿	1,825.81亿
德照科技 US TTEK	35.96	+0.90%	+0.3200	151.11万	5,426.91万	94.76亿
GEO惩教集团 US GEO	23.95	+0.71%	+0.1700	268.79万	6,406.21万	33.85亿
礼来 US LLY	779.53	+0.53%	+4.08	304.15万	23.68亿	7,387.88亿
福特汽车 US F	10.85	+0.46%	+0.0500	8,847.22万	9.53亿	431.46亿
通用动力 US GD	291.66	+0.32%	+0.9200	118.42万	3.46亿	781.62亿

1 2

{"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/BK4516"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4516","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","market":"US","secType":"PLATE","nameCN":"特朗普概念","latestPrice":2505.447,"timestamp":1751313599999,"preClose":2494.5837,"halted":0,"volume":515678807,"delay":0,"changeRate":0.004355,"floatShares":0,"shares":0,"eps":0,"marketStatus":"未开盘","change":10.863281,"latestTime":"06-30 16:00:00 EDT","open":2495.426,"high":2529.5305,"low":2488.6655,"amount":59315754275.511894,"amplitude":0.016381,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"开盘","tradingStatus":2,"beginTime":1751376600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.93256,"peRate":27.253739,"turnoverRate":0.023196,"increases":23,"decrements":7,"flats":1,"marketCap":4734506191868,"floatMarketCap":4221251489724},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","high":2529.5305,"amplitude":0.016381,"preClose":2494.5837,"low":2488.6655,"pbRate":"4.93256","latestPrice":2505.447,"volume":515678807,"delay":0,"open":2495.426,"prevYearClose":2467.212,"prevWeekClose":2494.5837,"prevMonthClose":2505.447,"prevQuarterClose":2505.447,"fiveDayClose":2486.6782,"twentyDayClose":2359.6506,"sixtyDayClose":2209.4185,"secType":"PLATE","market":"US","turnoverRate":0.023196,"peRate":27.253739,"marketCap":4734506191868,"floatMarketCap":4221251489724,"timestamp":1751313599999,"nameCN":"特朗普概念"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4516\",,,,undefined,":{"bkCode":"BK4516","up":23,"down":7,"flat":2},"@#url:\"https://hq.skytigris.cn/market/quote/BK4516\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"BTBT","nameCN":"Bit Digital, Inc.","changeRate":0.089552,"change":0.18,"latestPrice":2.19,"close":2.19,"volume":47979795,"market":"US","high":2.21,"low":1.99,"preClose":2.01,"open":2.09,"turnoverRate":0.170141,"peRate":11.526377,"amplitude":0.109453,"marketValue":620647938.15,"askSize":2510,"bidSize":12496,"askPrice":2.23,"bidPrice":2.22,"week52High":5.74,"week52Low":1.69,"changeRate5Day":-0.056034,"changeRate20Day":-0.072034,"changeRate60Day":0,"changeRateWTD":0.089552,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":-0.25256,"amount":100475861.349235,"eps":0.189999,"lyrEps":0.201685,"lyrPeRate":10.858517,"pbRate":1.519826,"volumeRatio":1.309156,"committee":0.665467,"roa":-0.117044,"roe":-0.232894,"changeRate5Min":0.002288,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":617580000,"shortable":3,"shares":283400885,"floatShares":282000000,"hourTrading":{"tag":"盘前","latestPrice":2.221,"preClose":2.19,"latestTime":"07:45 EDT","volume":2518955,"amount":5994719.187334,"timestamp":1751370338174},"preHourTrading":{"tag":"盘前","latestPrice":2.221,"preClose":2.19,"latestTime":"07:45 EDT","volume":2518955,"amount":5994719.187334,"timestamp":1751370338174},"postHourTrading":{"tag":"盘后","latestPrice":2.2,"preClose":2.19,"latestTime":"19:59 EDT","volume":1325734,"amount":2901459.2445,"timestamp":1751327995338},"overnightTrading":{"tag":"夜盘","latestPrice":2.200000047683716,"preClose":2.190000057220459,"latestTime":"20250701 04:00 EDT","volume":59381,"amount":135036,"timestamp":1751356801956},"impliedVol":1.0517,"impliedVolPercentile":0.3133},{"symbol":"RIOT","nameCN":"Riot Platforms","changeRate":0.07109,"change":0.75,"latestPrice":11.3,"close":11.3,"volume":49089118,"market":"US","high":11.44,"low":10.65,"preClose":10.55,"open":10.765,"turnoverRate":0.15058,"peRate":0,"amplitude":0.074882,"marketValue":4037080284.6,"askSize":1029,"bidSize":600,"askPrice":11.13,"bidPrice":11.12,"week52High":15.87,"week52Low":6.19,"changeRate5Day":0.218986,"changeRate20Day":0.400248,"changeRate60Day":0.408978,"changeRateWTD":0.07109,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.106758,"amount":547486807.338944,"eps":-1.360515,"lyrEps":0.396409,"lyrPeRate":28.505912,"pbRate":1.370901,"volumeRatio":1.047017,"committee":-0.263352,"roa":-0.074157,"roe":-0.147131,"changeRate5Min":-0.000884,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3683800000,"shortable":3,"shares":357263742,"floatShares":326000000,"hourTrading":{"tag":"盘前","latestPrice":11.13,"preClose":11.3,"latestTime":"07:47 EDT","volume":39421,"amount":439970.961167,"timestamp":1751370432622},"preHourTrading":{"tag":"盘前","latestPrice":11.13,"preClose":11.3,"latestTime":"07:47 EDT","volume":39421,"amount":439970.961167,"timestamp":1751370432622},"postHourTrading":{"tag":"盘后","latestPrice":11.31,"preClose":11.3,"latestTime":"19:59 EDT","volume":368724,"amount":4161692.3715,"timestamp":1751327996658},"overnightTrading":{"tag":"夜盘","latestPrice":11.25,"preClose":11.300000190734863,"latestTime":"20250701 04:00 EDT","volume":29564,"amount":333198,"timestamp":1751356801954},"impliedVol":0.8756,"impliedVolPercentile":0.1325},{"symbol":"MSTR","nameCN":"Strategy","changeRate":0.053011,"change":20.35,"latestPrice":404.23,"close":404.23,"volume":13752869,"market":"US","high":407.3901,"low":384.25,"preClose":383.88,"open":389.78,"turnoverRate":0.0531,"peRate":0,"amplitude":0.06028,"marketValue":112918453444.93,"askSize":1540,"bidSize":596,"askPrice":397.43,"bidPrice":397.01,"week52High":543,"week52Low":102.402,"changeRate5Day":0.100904,"changeRate20Day":0.095296,"changeRate60Day":0.29337,"changeRateWTD":0.053011,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.395725,"amount":5495266703.990845,"eps":-6.06,"lyrEps":-6.059034,"lyrPeRate":0,"pbRate":3.504473,"volumeRatio":1.14002,"committee":-0.441948,"roa":-0.188245,"roe":-0.296773,"changeRate5Min":0.002915,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":104695570000,"shortable":3,"shares":279342091,"floatShares":259000000,"hourTrading":{"tag":"盘前","latestPrice":397.34,"preClose":404.23,"latestTime":"07:47 EDT","volume":36922,"amount":14712355.4925,"timestamp":1751370422487},"preHourTrading":{"tag":"盘前","latestPrice":397.34,"preClose":404.23,"latestTime":"07:47 EDT","volume":36922,"amount":14712355.4925,"timestamp":1751370422487},"postHourTrading":{"tag":"盘后","latestPrice":404.2,"preClose":404.23,"latestTime":"19:59 EDT","volume":562621,"amount":227476780.6023,"timestamp":1751327999952},"overnightTrading":{"tag":"夜盘","latestPrice":401.45001220703125,"preClose":404.2300109863281,"latestTime":"20250701 04:00 EDT","volume":42355,"amount":17036309,"timestamp":1751356801956},"impliedVol":0.6705,"impliedVolPercentile":0.0884},{"symbol":"MARA","nameCN":"MARA Holdings","changeRate":0.043247,"change":0.65,"latestPrice":15.68,"close":15.68,"volume":46603131,"market":"US","high":15.8,"low":15.065,"preClose":15.03,"open":15.215,"turnoverRate":0.134834,"peRate":0,"amplitude":0.048902,"marketValue":5518227088.64,"askSize":554,"bidSize":242,"askPrice":15.43,"bidPrice":15.42,"week52High":30.28,"week52Low":9.81,"changeRate5Day":0.105783,"changeRate20Day":0.110482,"changeRate60Day":0.26248,"changeRateWTD":0.043247,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":-0.064997,"amount":722245419.934891,"eps":-1.073773,"lyrEps":1.866634,"lyrPeRate":8.400147,"pbRate":1.481512,"volumeRatio":1.112182,"committee":-0.39196,"roa":-0.099026,"roe":-0.106229,"changeRate5Min":-0.000956,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5419522554.88,"shortable":3,"shares":351927748,"floatShares":345632816,"hourTrading":{"tag":"盘前","latestPrice":15.42,"preClose":15.68,"latestTime":"07:47 EDT","volume":52411,"amount":809219.393447,"timestamp":1751370431910},"preHourTrading":{"tag":"盘前","latestPrice":15.42,"preClose":15.68,"latestTime":"07:47 EDT","volume":52411,"amount":809219.393447,"timestamp":1751370431910},"postHourTrading":{"tag":"盘后","latestPrice":15.65,"preClose":15.68,"latestTime":"19:59 EDT","volume":823539,"amount":12900907.099,"timestamp":1751327996834},"overnightTrading":{"tag":"夜盘","latestPrice":15.609999656677246,"preClose":15.680000305175781,"latestTime":"20250701 04:00 EDT","volume":69757,"amount":1090268,"timestamp":1751356801956},"impliedVol":0.7152,"impliedVolPercentile":0.0361},{"symbol":"IREN","nameCN":"IREN Ltd","changeRate":0.040714,"change":0.57,"latestPrice":14.57,"close":14.57,"volume":33223274,"market":"US","high":15.14,"low":14.14,"preClose":14,"open":14.53,"turnoverRate":0.146358,"peRate":0,"amplitude":0.071429,"marketValue":3525940000,"askSize":1982,"bidSize":100,"askPrice":14.06,"bidPrice":14,"week52High":15.92,"week52Low":5.125,"changeRate5Day":0.366792,"changeRate20Day":0.736591,"changeRate60Day":1.155325,"changeRateWTD":0.040714,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.483707,"amount":488140941.461248,"eps":-0.184748,"lyrEps":-0.290593,"lyrPeRate":0,"pbRate":2.47336,"volumeRatio":1.056596,"committee":-0.903939,"roa":-0.006801,"roe":-0.033927,"changeRate5Min":-0.002738,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3307390000,"shortable":3,"shares":242000000,"floatShares":227000000,"hourTrading":{"tag":"盘前","latestPrice":14.04,"preClose":14.57,"latestTime":"07:46 EDT","volume":129743,"amount":1819471.330151,"timestamp":1751370411115},"preHourTrading":{"tag":"盘前","latestPrice":14.04,"preClose":14.57,"latestTime":"07:46 EDT","volume":129743,"amount":1819471.330151,"timestamp":1751370411115},"postHourTrading":{"tag":"盘后","latestPrice":14.687,"preClose":14.57,"latestTime":"19:59 EDT","volume":1189186,"amount":17293390.3282,"timestamp":1751327986846},"overnightTrading":{"tag":"夜盘","latestPrice":14.680000305175781,"preClose":14.569999694824219,"latestTime":"20250701 04:00 EDT","volume":8357,"amount":123693,"timestamp":1751356801957},"impliedVol":0.9877,"impliedVolPercentile":0.2088},{"symbol":"ORCL","nameCN":"甲骨文","changeRate":0.039907,"change":8.39,"latestPrice":218.63,"close":218.63,"volume":31844231,"market":"US","high":228.22,"low":218.3801,"preClose":210.24,"open":226.5,"turnoverRate":0.019241,"peRate":50.375574,"amplitude":0.046803,"marketValue":614095158790,"askSize":200,"bidSize":240,"askPrice":218.99,"bidPrice":218.72,"week52High":228.22,"week52Low":118.86,"changeRate5Day":0.05598,"changeRate20Day":0.320788,"changeRate60Day":0.498903,"changeRateWTD":0.039907,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.31199,"amount":7036526955.201248,"eps":4.34,"lyrEps":4.461455,"lyrPeRate":49.004193,"pbRate":30.027635,"volumeRatio":2.310492,"committee":0.090909,"roa":0.07255,"roe":0.823821,"changeRate5Min":-0.001935,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.7,"divideRate":0.007776,"floatMarketCap":361828736304.37,"shortable":3,"shares":2808833000,"floatShares":1654982099,"hourTrading":{"tag":"盘前","latestPrice":218.91,"preClose":218.63,"latestTime":"07:44 EDT","volume":15617,"amount":3424839.80251,"timestamp":1751370290659},"preHourTrading":{"tag":"盘前","latestPrice":218.91,"preClose":218.63,"latestTime":"07:44 EDT","volume":15617,"amount":3424839.80251,"timestamp":1751370290659},"postHourTrading":{"tag":"盘后","latestPrice":218.2,"preClose":218.63,"latestTime":"19:59 EDT","volume":4320102,"amount":944497715.316901,"timestamp":1751327982931},"overnightTrading":{"tag":"夜盘","latestPrice":218.6999969482422,"preClose":218.6300048828125,"latestTime":"20250701 04:00 EDT","volume":22155,"amount":4846126,"timestamp":1751356801956},"impliedVol":0.3541,"impliedVolPercentile":0.4337},{"symbol":"DJT","nameCN":"特朗普媒体科技集团","changeRate":0.036782,"change":0.64,"latestPrice":18.04,"close":18.04,"volume":8687289,"market":"US","high":18.11,"low":17.5,"preClose":17.4,"open":17.5,"turnoverRate":0.05678,"peRate":0,"amplitude":0.035057,"marketValue":4998869477.8,"askSize":79,"bidSize":500,"askPrice":17.9,"bidPrice":17.85,"week52High":54.68,"week52Low":11.75,"changeRate5Day":0.008385,"changeRate20Day":-0.154243,"changeRate60Day":-0.03838,"changeRateWTD":0.036782,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":-0.470968,"amount":154678608.289387,"eps":-0.519533,"lyrEps":-2.36317,"lyrPeRate":0,"pbRate":5.606084,"volumeRatio":0.877816,"committee":0.727116,"roa":-0.130554,"roe":-0.190554,"changeRate5Min":0.003616,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2760120000,"shortable":3,"shares":277099195,"floatShares":153000000,"hourTrading":{"tag":"盘前","latestPrice":17.9,"preClose":18.04,"latestTime":"07:38 EDT","volume":7126,"amount":126961.355262,"timestamp":1751369885612},"preHourTrading":{"tag":"盘前","latestPrice":17.9,"preClose":18.04,"latestTime":"07:38 EDT","volume":7126,"amount":126961.355262,"timestamp":1751369885612},"postHourTrading":{"tag":"盘后","latestPrice":17.95,"preClose":18.04,"latestTime":"19:59 EDT","volume":451231,"amount":8107721.5825,"timestamp":1751327986519},"overnightTrading":{"tag":"夜盘","latestPrice":17.899999618530273,"preClose":18.040000915527344,"latestTime":"20250701 04:00 EDT","volume":29589,"amount":528863,"timestamp":1751356801955},"impliedVol":0.6746,"impliedVolPercentile":0.0402},{"symbol":"CLSK","nameCN":"CleanSpark, Inc.","changeRate":0.033739,"change":0.36,"latestPrice":11.03,"close":11.03,"volume":31218871,"market":"US","high":11.13,"low":10.66,"preClose":10.67,"open":10.85,"turnoverRate":0.113707,"peRate":0,"amplitude":0.044049,"marketValue":3098810731.68,"askSize":1270,"bidSize":2383,"askPrice":10.83,"bidPrice":10.82,"week52High":20.49,"week52Low":6.452,"changeRate5Day":0.246328,"changeRate20Day":0.2781,"changeRate60Day":0.375312,"changeRateWTD":0.033739,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.197611,"amount":341904777.452526,"eps":-0.748756,"lyrEps":-0.687994,"lyrPeRate":0,"pbRate":1.639158,"volumeRatio":0.975384,"committee":0.304681,"roa":-0.00067,"roe":-0.113569,"changeRate5Min":-0.003613,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3028345322.99,"shortable":3,"shares":280943856,"floatShares":274555333,"hourTrading":{"tag":"盘前","latestPrice":10.82,"preClose":11.03,"latestTime":"07:42 EDT","volume":52238,"amount":569014.011836,"timestamp":1751370158923},"preHourTrading":{"tag":"盘前","latestPrice":10.82,"preClose":11.03,"latestTime":"07:42 EDT","volume":52238,"amount":569014.011836,"timestamp":1751370158923},"postHourTrading":{"tag":"盘后","latestPrice":11.01,"preClose":11.03,"latestTime":"19:59 EDT","volume":363274,"amount":4004196.7454,"timestamp":1751327967302},"overnightTrading":{"tag":"夜盘","latestPrice":11.020000457763672,"preClose":11.029999732971191,"latestTime":"20250701 04:00 EDT","volume":32288,"amount":356011,"timestamp":1751356801950},"impliedVol":0.8293,"impliedVolPercentile":0.0321},{"symbol":"GS","nameCN":"高盛","changeRate":0.024522,"change":16.94,"latestPrice":707.75,"close":707.75,"volume":3976416,"market":"US","high":714.3,"low":702.95,"preClose":690.81,"open":714.265,"turnoverRate":0.013032,"peRate":16.468615,"amplitude":0.01643,"marketValue":217166808342,"askSize":25,"bidSize":25,"askPrice":708.5,"bidPrice":706.25,"week52High":714.3,"week52Low":437.37,"changeRate5Day":0.094098,"changeRate20Day":0.178699,"changeRate60Day":0.256882,"changeRateWTD":0.024522,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.235985,"amount":2812472632.335938,"eps":42.975685,"lyrEps":41.069795,"lyrPeRate":17.232859,"pbRate":1.989673,"volumeRatio":1.603993,"committee":0,"roa":0.00859,"roe":0.122218,"changeRate5Min":-0.000432,"earningDate":1752595200000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":11.75,"divideRate":0.016602,"floatMarketCap":215960139180.25,"shortable":3,"shares":306841128,"floatShares":305136191,"hourTrading":{"tag":"盘前","latestPrice":707.5,"preClose":707.75,"latestTime":"07:36 EDT","volume":98,"amount":69298.5244,"timestamp":1751369774915},"preHourTrading":{"tag":"盘前","latestPrice":707.5,"preClose":707.75,"latestTime":"07:36 EDT","volume":98,"amount":69298.5244,"timestamp":1751369774915},"postHourTrading":{"tag":"盘后","latestPrice":708.4226,"preClose":707.75,"latestTime":"19:59 EDT","volume":45979,"amount":32539842.7931,"timestamp":1751327968927},"overnightTrading":{"tag":"夜盘","latestPrice":708.3400268554688,"preClose":707.75,"latestTime":"20250701 04:00 EDT","volume":215,"amount":151966,"timestamp":1751356801948},"impliedVol":0.3135,"impliedVolPercentile":0.6506},{"symbol":"PHUN","nameCN":"Phunware, Inc.","changeRate":0.022581,"change":0.07,"latestPrice":3.17,"close":3.17,"volume":257661,"market":"US","high":3.28,"low":3.12,"preClose":3.1,"open":3.12,"turnoverRate":0.012817,"peRate":0,"amplitude":0.051613,"marketValue":63941261.65,"askSize":200,"bidSize":300,"askPrice":3.28,"bidPrice":3.08,"week52High":14.6,"week52Low":2.22,"changeRate5Day":0.108392,"changeRate20Day":0.06734,"changeRate60Day":0.070946,"changeRateWTD":0.022581,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":-0.390385,"amount":825417.636166,"eps":-0.821553,"lyrEps":-0.940197,"lyrPeRate":0,"pbRate":0.617039,"volumeRatio":0.965486,"committee":0.2,"roa":-0.14516,"roe":-0.198679,"changeRate5Min":-0.003145,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":63728801.91,"shortable":3,"shares":20170745,"floatShares":20103723,"postHourTrading":{"tag":"盘后","latestPrice":3.1988,"preClose":3.17,"latestTime":"19:50 EDT","volume":2068,"amount":6600.1597,"timestamp":1751327411259},"overnightTrading":{"tag":"夜盘","latestPrice":3.1700000762939453,"preClose":3.1700000762939453,"latestTime":"20250701 04:00 EDT","volume":0,"amount":0,"timestamp":1751356800000},"impliedVol":1.2211,"impliedVolPercentile":0.2108},{"symbol":"TSCO","nameCN":"拖拉机供应公司","changeRate":0.020499,"change":1.06,"latestPrice":52.77,"close":52.77,"volume":5371765,"market":"US","high":52.9,"low":51.28,"preClose":51.71,"open":51.72,"turnoverRate":0.010166,"peRate":26.222239,"amplitude":0.031329,"marketValue":27978808774.41,"askSize":43,"bidSize":43,"askPrice":52.96,"bidPrice":51.61,"week52High":61.528,"week52Low":46.8504,"changeRate5Day":-0.016586,"changeRate20Day":0.090289,"changeRate60Day":-0.051241,"changeRateWTD":0.020499,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":-0.005466,"amount":282144608.316708,"eps":2.012414,"lyrEps":2.050921,"lyrPeRate":25.729904,"pbRate":12.498686,"volumeRatio":0.715656,"committee":0,"roa":0.091118,"roe":0.496242,"changeRate5Min":-0.000663,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.89,"divideRate":0.016866,"floatMarketCap":27883263940.11,"shortable":3,"shares":530202933,"floatShares":528392343,"postHourTrading":{"tag":"盘后","latestPrice":52.72,"preClose":52.77,"latestTime":"19:43 EDT","volume":367970,"amount":19416839.974,"timestamp":1751327028320},"overnightTrading":{"tag":"夜盘","latestPrice":52.77000045776367,"preClose":52.77000045776367,"latestTime":"20250701 04:00 EDT","volume":0,"amount":0,"timestamp":1751356800000},"impliedVol":0.2909,"impliedVolPercentile":0.4859},{"symbol":"CXW","nameCN":"美国惩教公司","changeRate":0.014444,"change":0.3,"latestPrice":21.07,"close":21.07,"volume":965008,"market":"US","high":21.15,"low":20.52,"preClose":20.77,"open":21,"turnoverRate":0.009675,"peRate":27.507138,"amplitude":0.030332,"marketValue":2299967740.84,"askSize":100,"bidSize":245,"askPrice":23.88,"bidPrice":20.37,"week52High":24.99,"week52Low":11.815,"changeRate5Day":0.028306,"changeRate20Day":-0.040528,"changeRate60Day":0.017383,"changeRateWTD":0.014444,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":-0.030819,"amount":20261072.650116,"eps":0.765983,"lyrEps":0.620773,"lyrPeRate":33.941554,"pbRate":1.55904,"volumeRatio":1.307245,"committee":0.42029,"roa":0.037556,"roe":0.05785,"changeRate5Min":0.00214,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.001,"divideRate":0.000047,"floatMarketCap":2101581027.77,"shortable":3,"shares":109158412,"floatShares":99742811,"postHourTrading":{"tag":"盘后","latestPrice":21.2,"preClose":21.07,"latestTime":"18:20 EDT","volume":61466,"amount":1295168.43,"timestamp":1751322026093},"overnightTrading":{"tag":"夜盘","latestPrice":21.06999969482422,"preClose":21.06999969482422,"latestTime":"20250701 04:00 EDT","volume":57,"amount":1241,"timestamp":1751356801853},"impliedVol":0.3885,"impliedVolPercentile":0.0964},{"symbol":"LMT","nameCN":"洛克希德马丁","changeRate":0.009922,"change":4.55,"latestPrice":463.14,"close":463.14,"volume":1205606,"market":"US","high":463.82,"low":457.875,"preClose":458.59,"open":459.45,"turnoverRate":0.00698,"peRate":19.988994,"amplitude":0.012964,"marketValue":108511827672.42,"askSize":2,"bidSize":5,"askPrice":463.95,"bidPrice":463.3,"week52High":618.95,"week52Low":418.88,"changeRate5Day":-0.019727,"changeRate20Day":-0.039886,"changeRate60Day":0.022678,"changeRateWTD":0.009922,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":-0.046919,"amount":556817711.035278,"eps":23.16975,"lyrEps":22.391942,"lyrPeRate":20.683333,"pbRate":16.236994,"volumeRatio":0.635299,"committee":0.428571,"roa":0.083197,"roe":0.82547,"changeRate5Min":-0.000108,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":12.9,"divideRate":0.027853,"floatMarketCap":79998999368.04,"shortable":3,"shares":234295953,"floatShares":172731786,"hourTrading":{"tag":"盘前","latestPrice":463.48,"preClose":463.14,"latestTime":"07:26 EDT","volume":513,"amount":237766.96881,"timestamp":1751369185489},"preHourTrading":{"tag":"盘前","latestPrice":463.48,"preClose":463.14,"latestTime":"07:26 EDT","volume":513,"amount":237766.96881,"timestamp":1751369185489},"postHourTrading":{"tag":"盘后","latestPrice":462.3401,"preClose":463.14,"latestTime":"19:59 EDT","volume":111262,"amount":51528018.7136,"timestamp":1751327999129},"overnightTrading":{"tag":"夜盘","latestPrice":462.489990234375,"preClose":463.1400146484375,"latestTime":"20250701 04:00 EDT","volume":335,"amount":154934,"timestamp":1751356801949},"impliedVol":0.2534,"impliedVolPercentile":0.5301},{"symbol":"JPM","nameCN":"摩根大通","changeRate":0.009752,"change":2.8,"latestPrice":289.91,"close":289.91,"volume":12689156,"market":"US","high":292.65,"low":288.92,"preClose":287.11,"open":290.4,"turnoverRate":0.00459,"peRate":14.21948,"amplitude":0.012992,"marketValue":805687283016.0801,"askSize":73,"bidSize":1,"askPrice":289.91,"bidPrice":289.56,"week52High":292.65,"week52Low":190.9,"changeRate5Day":0.04183,"changeRate20Day":0.098144,"changeRate60Day":0.179359,"changeRateWTD":0.009752,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.20942,"amount":3684300007.229248,"eps":20.388227,"lyrEps":19.787744,"lyrPeRate":14.650988,"pbRate":2.431346,"volumeRatio":1.244033,"committee":-0.972973,"roa":0.014131,"roe":0.173517,"changeRate5Min":-0.000241,"earningDate":1752508800000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.05,"divideRate":0.017419,"floatMarketCap":801500287121.9901,"shortable":3,"shares":2779094488,"floatShares":2764652089,"hourTrading":{"tag":"盘前","latestPrice":289.61,"preClose":289.91,"latestTime":"07:45 EDT","volume":1647,"amount":477112.1832,"timestamp":1751370343501},"preHourTrading":{"tag":"盘前","latestPrice":289.61,"preClose":289.91,"latestTime":"07:45 EDT","volume":1647,"amount":477112.1832,"timestamp":1751370343501},"postHourTrading":{"tag":"盘后","latestPrice":290,"preClose":289.91,"latestTime":"19:59 EDT","volume":1770449,"amount":513270830.8788,"timestamp":1751327960373},"overnightTrading":{"tag":"夜盘","latestPrice":290.82000732421875,"preClose":289.9100036621094,"latestTime":"20250701 04:00 EDT","volume":1013,"amount":293779,"timestamp":1751356801943},"impliedVol":0.2747,"impliedVolPercentile":0.6104},{"symbol":"CAT","nameCN":"卡特彼勒","changeRate":0.009098,"change":3.5,"latestPrice":388.21,"close":388.21,"volume":2791537,"market":"US","high":389.15,"low":384.81,"preClose":384.71,"open":386.31,"turnoverRate":0.005955,"peRate":18.924325,"amplitude":0.011281,"marketValue":182580977609.38,"askSize":25,"bidSize":25,"askPrice":388.79,"bidPrice":386.07,"week52High":418.5,"week52Low":267.3,"changeRate5Day":0.060017,"changeRate20Day":0.11545,"changeRate60Day":0.160013,"changeRateWTD":0.009098,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.070157,"amount":1082893070.524017,"eps":20.513809,"lyrEps":22.173823,"lyrPeRate":17.507581,"pbRate":10.105772,"volumeRatio":0.89776,"committee":0,"roa":0.094026,"roe":0.55646,"changeRate5Min":-0.000335,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.64,"divideRate":0.014528,"floatMarketCap":181982111664.24,"shortable":3,"shares":470314978,"floatShares":468772344,"hourTrading":{"tag":"盘前","latestPrice":387,"preClose":388.21,"latestTime":"07:44 EDT","volume":67,"amount":25924.29124,"timestamp":1751370280911},"preHourTrading":{"tag":"盘前","latestPrice":387,"preClose":388.21,"latestTime":"07:44 EDT","volume":67,"amount":25924.29124,"timestamp":1751370280911},"postHourTrading":{"tag":"盘后","latestPrice":388.01,"preClose":388.21,"latestTime":"19:57 EDT","volume":214383,"amount":83225443.5568,"timestamp":1751327847763},"overnightTrading":{"tag":"夜盘","latestPrice":389.760009765625,"preClose":388.2099914550781,"latestTime":"20250701 04:00 EDT","volume":126,"amount":48798,"timestamp":1751356801951},"impliedVol":0.2613,"impliedVolPercentile":0.1727},{"symbol":"TTEK","nameCN":"德照科技","changeRate":0.008979,"change":0.32,"latestPrice":35.96,"close":35.96,"volume":1511053,"market":"US","high":36.02,"low":35.53,"preClose":35.64,"open":35.78,"turnoverRate":0.005768,"peRate":52.02915,"amplitude":0.013749,"marketValue":9475554179.24,"askSize":37,"bidSize":43,"askPrice":36.73,"bidPrice":35.81,"week52High":51.2,"week52Low":27.27,"changeRate5Day":0.016106,"changeRate20Day":0.029193,"changeRate60Day":0.166586,"changeRateWTD":0.008979,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":-0.09739,"amount":54269083.676357,"eps":0.691151,"lyrEps":1.246921,"lyrPeRate":28.839036,"pbRate":6.021355,"volumeRatio":0.709187,"committee":0.075,"roa":0.083393,"roe":0.119161,"changeRate5Min":-0.000972,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.232,"divideRate":0.006452,"floatMarketCap":9420898215.64,"shortable":3,"shares":263502619,"floatShares":261982709,"postHourTrading":{"tag":"盘后","latestPrice":35.96,"preClose":35.96,"latestTime":"17:08 EDT","volume":200329,"amount":7203715.4745,"timestamp":1751317686053},"overnightTrading":{"tag":"夜盘","latestPrice":35.959999084472656,"preClose":35.959999084472656,"latestTime":"20250701 04:00 EDT","volume":0,"amount":0,"timestamp":1751356800000},"impliedVol":0.2903,"impliedVolPercentile":0.3253},{"symbol":"GEO","nameCN":"GEO惩教集团","changeRate":0.007149,"change":0.17,"latestPrice":23.95,"close":23.95,"volume":2687944,"market":"US","high":24.1,"low":23.2,"preClose":23.78,"open":24,"turnoverRate":0.021165,"peRate":105.889114,"amplitude":0.037847,"marketValue":3385156730.95,"askSize":1,"bidSize":500,"askPrice":24.22,"bidPrice":23.9,"week52High":36.46,"week52Low":11.75,"changeRate5Day":0.021322,"changeRate20Day":-0.117539,"changeRate60Day":-0.188136,"changeRateWTD":0.007149,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":-0.144031,"amount":64062062.074417,"eps":0.22618,"lyrEps":0.227379,"lyrPeRate":105.330747,"pbRate":2.520409,"volumeRatio":0.864156,"committee":0.996008,"roa":0.050132,"roe":0.021718,"changeRate5Min":0.000418,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.001,"divideRate":0.000042,"floatMarketCap":3041650000,"shortable":3,"shares":141342661,"floatShares":127000000,"hourTrading":{"tag":"盘前","latestPrice":23.91,"preClose":23.95,"latestTime":"07:25 EDT","volume":2004,"amount":48010.154652,"timestamp":1751369122113},"preHourTrading":{"tag":"盘前","latestPrice":23.91,"preClose":23.95,"latestTime":"07:25 EDT","volume":2004,"amount":48010.154652,"timestamp":1751369122113},"postHourTrading":{"tag":"盘后","latestPrice":24.14,"preClose":23.95,"latestTime":"19:58 EDT","volume":139894,"amount":3351071.0225,"timestamp":1751327909685},"overnightTrading":{"tag":"夜盘","latestPrice":24.040000915527344,"preClose":23.950000762939453,"latestTime":"20250701 04:00 EDT","volume":735,"amount":17715,"timestamp":1751356801947},"impliedVol":0.5572,"impliedVolPercentile":0.1406},{"symbol":"LLY","nameCN":"礼来","changeRate":0.005261,"change":4.08,"latestPrice":779.53,"close":779.53,"volume":3041492,"market":"US","high":785,"low":774,"preClose":775.45,"open":778.54,"turnoverRate":0.003215,"peRate":66.569598,"amplitude":0.014185,"marketValue":738788372024.03,"askSize":10,"bidSize":1,"askPrice":778.5,"bidPrice":777.21,"week52High":972.53,"week52Low":677.0912,"changeRate5Day":0.011536,"changeRate20Day":0.056746,"changeRate60Day":-0.047286,"changeRateWTD":0.005261,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.009754,"amount":2368057516.718506,"eps":11.71,"lyrEps":11.758762,"lyrPeRate":66.293543,"pbRate":46.863162,"volumeRatio":0.894742,"committee":-0.818182,"roa":0.164467,"roe":0.772775,"changeRate5Min":0.001233,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.4,"divideRate":0.006927,"floatMarketCap":737435380000,"shortable":3,"shares":947735651,"floatShares":946000000,"hourTrading":{"tag":"盘前","latestPrice":777.21,"preClose":779.53,"latestTime":"07:43 EDT","volume":490,"amount":381391.794,"timestamp":1751370235040},"preHourTrading":{"tag":"盘前","latestPrice":777.21,"preClose":779.53,"latestTime":"07:43 EDT","volume":490,"amount":381391.794,"timestamp":1751370235040},"postHourTrading":{"tag":"盘后","latestPrice":779,"preClose":779.53,"latestTime":"19:59 EDT","volume":331338,"amount":258283658.556501,"timestamp":1751327996048},"overnightTrading":{"tag":"夜盘","latestPrice":778.1799926757812,"preClose":779.530029296875,"latestTime":"20250701 04:00 EDT","volume":677,"amount":526926,"timestamp":1751356801944},"impliedVol":0.3987,"impliedVolPercentile":0.6064},{"symbol":"F","nameCN":"福特汽车","changeRate":0.00463,"change":0.05,"latestPrice":10.85,"close":10.85,"volume":88472231,"market":"US","high":10.86,"low":10.685,"preClose":10.8,"open":10.72,"turnoverRate":0.022865,"peRate":8.676737,"amplitude":0.016204,"marketValue":43145554968.25,"askSize":1446,"bidSize":437,"askPrice":10.84,"bidPrice":10.83,"week52High":14.85,"week52Low":8.4406,"changeRate5Day":0.009302,"changeRate20Day":0.045279,"changeRate60Day":0.068966,"changeRateWTD":0.00463,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.09596,"amount":952861240.008063,"eps":1.25047,"lyrEps":1.477878,"lyrPeRate":7.341607,"pbRate":0.966631,"volumeRatio":0.855345,"committee":-0.535847,"roa":0.009807,"roe":0.114965,"changeRate5Min":0.001384,"earningDate":1753804800000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6,"divideRate":0.0553,"floatMarketCap":41981673417.6,"shortable":3,"shares":3976548845,"floatShares":3869278656,"hourTrading":{"tag":"盘前","latestPrice":10.83,"preClose":10.85,"latestTime":"07:44 EDT","volume":6234,"amount":67552.166358,"timestamp":1751370271030},"preHourTrading":{"tag":"盘前","latestPrice":10.83,"preClose":10.85,"latestTime":"07:44 EDT","volume":6234,"amount":67552.166358,"timestamp":1751370271030},"postHourTrading":{"tag":"盘后","latestPrice":10.84,"preClose":10.85,"latestTime":"19:59 EDT","volume":1460841,"amount":15847016.1311,"timestamp":1751327983563},"overnightTrading":{"tag":"夜盘","latestPrice":10.819999694824219,"preClose":10.850000381469727,"latestTime":"20250701 04:00 EDT","volume":5397,"amount":58477,"timestamp":1751356801956},"impliedVol":0.3507,"impliedVolPercentile":0.3936},{"symbol":"GD","nameCN":"通用动力","changeRate":0.003164,"change":0.92,"latestPrice":291.66,"close":291.66,"volume":1184183,"market":"US","high":293.14,"low":290.645,"preClose":290.74,"open":291.57,"turnoverRate":0.004715,"peRate":20.243557,"amplitude":0.008582,"marketValue":78162476138.28,"askSize":50,"bidSize":25,"askPrice":294,"bidPrice":291,"week52High":316.9,"week52Low":239.2,"changeRate5Day":0.033083,"changeRate20Day":0.047291,"changeRate60Day":0.056586,"changeRateWTD":0.003164,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.106911,"amount":345570713.005829,"eps":14.407547,"lyrEps":13.810076,"lyrPeRate":21.119362,"pbRate":3.516872,"volumeRatio":0.683293,"committee":-0.333333,"roa":0.056002,"roe":0.182284,"changeRate5Min":-0.002906,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.76,"divideRate":0.019749,"floatMarketCap":73253473763.28,"shortable":3,"shares":267991758,"floatShares":251160508,"hourTrading":{"tag":"盘前","latestPrice":292.5,"preClose":291.66,"latestTime":"07:12 EDT","volume":71,"amount":20785.0583,"timestamp":1751368373329},"preHourTrading":{"tag":"盘前","latestPrice":292.5,"preClose":291.66,"latestTime":"07:12 EDT","volume":71,"amount":20785.0583,"timestamp":1751368373329},"postHourTrading":{"tag":"盘后","latestPrice":291.66,"preClose":291.66,"latestTime":"19:52 EDT","volume":98091,"amount":28609234.8485,"timestamp":1751327549461},"overnightTrading":{"tag":"夜盘","latestPrice":292.010009765625,"preClose":291.6600036621094,"latestTime":"20250701 04:00 EDT","volume":48,"amount":14054,"timestamp":1751356801844},"impliedVol":0.2038,"impliedVolPercentile":0.2771}]}}}