美股详情

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

特朗普概念

3,085.35

-6.3545-0.21%

涨家数：11

跌家数：19

平家数：2

市盈率：- -

高：3,101.29

开：3,090.84

低：3,053.45

收：3,091.71

成交量：1.48亿

成交额：222.30亿

市值：5.87万亿

流通市值：5.16万亿

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

Aecom Technology Corporation US ACM	92.55	+4.80%	+4.24	51.16万	4,673.16万	119.65亿
Coinbase Global, Inc. US COIN	169.76	+3.31%	+5.44	829.36万	13.66亿	448.29亿
GEO惩教集团 US GEO	14.48	+1.90%	+0.2700	70.89万	1,014.99万	20.16亿
应用材料 US AMAT	360.7883	+1.66%	+5.88	291.17万	10.32亿	2,860.85亿
摩根大通 US JPM	307.49	+1.63%	+4.94	251.85万	7.72亿	8,370.68亿
高盛 US GS	918.61	+1.49%	+13.47	66.81万	6.10亿	2,755.83亿
德照科技 US TTEK	37.21	+1.40%	+0.5150	56.33万	2,073.88万	97.05亿
摩根士丹利 US MS	172.805	+0.97%	+1.66	178.71万	3.08亿	2,746.41亿
礼来 US LLY	1048.25	+0.79%	+8.25	104.06万	10.98亿	9,909.99亿
默沙东 US MRK	121.54	+0.11%	+0.1300	273.89万	3.33亿	3,016.65亿
美国钢铁 US X	54.84	0.00%	0.0000	0.00	0.00	124.17亿
Stronghold Digital Mining, Inc US SDIG	2.81	0.00%	0.0000	0.00	0.00	4,169.26万
Steel Dynamics US STLD	191.655	-0.01%	-0.0250	33.81万	6,408.44万	279.88亿
洛克希德马丁 US LMT	651.77	-0.12%	-0.8100	42.15万	2.73亿	1,499.59亿
福特汽车 US F	14.035	-0.60%	-0.0850	1,939.88万	2.72亿	559.22亿
通用汽车 US GM	80.49	-0.73%	-0.5900	211.66万	1.70亿	727.63亿
通用动力 US GD	343.86	-1.09%	-3.7800	60.40万	2.07亿	928.84亿
卡特彼勒 US CAT	764.5744	-1.24%	-9.6256	132.00万	10.03亿	3,578.05亿
美国惩教公司 US CXW	18.62	-1.59%	-0.3000	23.55万	438.47万	18.63亿
Phunware, Inc. US PHUN	1.7897	-1.66%	-0.0303	4.89万	8.64万	3,612.93万

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":3085.351,"timestamp":1771346235518,"preClose":3091.7056,"halted":0,"volume":148112464,"delay":0,"changeRate":-0.002055,"floatShares":0,"shares":0,"eps":0,"marketStatus":"交易中","change":-6.354492,"latestTime":"02-17 11:37:15 EST","open":3090.8406,"high":3101.2908,"low":3053.4453,"amount":22230181666.903175,"amplitude":0.015475,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盘后交易","tradingStatus":3,"beginTime":1771362000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.740456,"peRate":33.686987,"turnoverRate":0.006679,"increases":10,"decrements":20,"flats":1,"marketCap":5871487077002,"floatMarketCap":5161055544404},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","high":3101.2908,"amplitude":0.015475,"preClose":3091.7056,"low":3053.4453,"pbRate":"5.740456","latestPrice":3085.351,"volume":148112464,"delay":0,"open":3090.8406,"prevYearClose":3090.46,"prevWeekClose":3091.7056,"prevMonthClose":3080.3425,"prevQuarterClose":3090.46,"fiveDayClose":3112.8801,"twentyDayClose":3143.972,"sixtyDayClose":2919.7256,"secType":"PLATE","market":"US","turnoverRate":0.006679,"peRate":33.686987,"marketCap":5871487077002,"floatMarketCap":5161055544404,"timestamp":1771346235518,"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":11,"down":19,"flat":2},"@#url:\"https://hq.skytigris.cn/market/quote/BK4516\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"ACM","nameCN":"Aecom Technology Corporation","changeRate":0.048013,"change":4.24,"latestPrice":92.55,"close":92.55,"volume":511554,"market":"US","high":92.61,"low":88.16,"preClose":88.31,"open":88.16,"turnoverRate":0.003957,"peRate":26.245237,"amplitude":0.050391,"marketValue":11964769599,"askSize":132,"bidSize":50,"askPrice":92.71,"bidPrice":92.49,"week52High":135.52,"week52Low":85,"changeRate5Day":-0.098832,"changeRate20Day":-0.057536,"changeRate60Day":-0.272062,"changeRateWTD":0.048013,"changeRateMTD":-0.040236,"changeRateQTD":-0.029162,"changeRateYTD":-0.029162,"amount":46731600.653687,"eps":3.526354,"lyrEps":4.216228,"lyrPeRate":21.9509,"pbRate":5.360699,"volumeRatio":0.475761,"committee":-0.450549,"roa":0.056729,"roe":0.281545,"changeRate5Min":0.006088,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0905,"divideRate":0.011783,"floatMarketCap":11964769599,"shortable":3,"shares":129278980,"floatShares":129278980,"preHourTrading":{"tag":"盘前","latestPrice":88.3,"preClose":88.31,"latestTime":"09:25 EST","volume":73101,"amount":6455665.101984,"timestamp":1771338348399,"change":-0.010000000000005116,"changeRate":-0.00011323745895147906},"postHourTrading":{"tag":"盘后","latestPrice":88,"preClose":88.31,"latestTime":"19:59 EST","volume":12671,"amount":1118853.85,"timestamp":1771030791839,"change":-0.3100000000000023,"changeRate":-0.003510361227494081},"overnightTrading":{"tag":"夜盘","latestPrice":88.04000091552734,"preClose":88.30999755859375,"latestTime":"20260217 04:00 EST","volume":115,"amount":10139,"timestamp":1771318801377,"change":-0.26999664306640625,"changeRate":-0.003057373463149099},"impliedVol":0.4143,"impliedVolPercentile":0.9562},{"symbol":"COIN","nameCN":"Coinbase Global, Inc.","changeRate":0.033106,"change":5.44,"latestPrice":169.76,"close":169.76,"volume":8293589,"market":"US","high":170.43,"low":158.4,"preClose":164.32,"open":162.475,"turnoverRate":0.03686,"peRate":38.171201,"amplitude":0.073211,"marketValue":44829400689.44,"askSize":36,"bidSize":20,"askPrice":169.84,"bidPrice":169.72,"week52High":444.645,"week52Low":139.36,"changeRate5Day":0.015007,"changeRate20Day":-0.29604,"changeRate60Day":-0.351541,"changeRateWTD":0.033106,"changeRateMTD":-0.128274,"changeRateQTD":-0.249315,"changeRateYTD":-0.249315,"amount":1365590251.380249,"eps":4.447332,"lyrEps":4.447332,"lyrPeRate":38.1712,"pbRate":3.030435,"volumeRatio":1.473109,"committee":-0.130435,"roa":0.035496,"roe":0.100545,"changeRate5Min":0.006522,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":38196000000,"shortable":3,"shares":264075169,"floatShares":225000000,"preHourTrading":{"tag":"盘前","latestPrice":162.64,"preClose":164.32,"latestTime":"09:29 EST","volume":136597,"amount":22118209.6907,"timestamp":1771338594909,"change":-1.6800000000000068,"changeRate":-0.010223953261927987},"postHourTrading":{"tag":"盘后","latestPrice":166.1501,"preClose":164.32,"latestTime":"19:59 EST","volume":571647,"amount":94061838.2157,"timestamp":1771030796806,"change":1.8301000000000158,"changeRate":0.011137414800389581},"overnightTrading":{"tag":"夜盘","latestPrice":162.47999572753906,"preClose":164.32000732421875,"latestTime":"20260217 04:00 EST","volume":73975,"amount":12109109,"timestamp":1771318801705,"change":-1.8400115966796875,"changeRate":-0.011197733171038463},"impliedVol":0.772,"impliedVolPercentile":0.8367},{"symbol":"GEO","nameCN":"GEO惩教集团","changeRate":0.019001,"change":0.27,"latestPrice":14.48,"close":14.48,"volume":708905,"market":"US","high":14.67,"low":14.05,"preClose":14.21,"open":14.4715,"turnoverRate":0.005093,"peRate":7.956044,"amplitude":0.043631,"marketValue":2015576165.52,"askSize":4,"bidSize":39,"askPrice":14.5,"bidPrice":14.42,"week52High":32.09,"week52Low":12.81,"changeRate5Day":-0.098942,"changeRate20Day":-0.176805,"changeRate60Day":-0.018305,"changeRateWTD":0.019001,"changeRateMTD":-0.093867,"changeRateQTD":-0.101737,"changeRateYTD":-0.101737,"amount":10149863.70172,"eps":1.82,"lyrEps":1.82,"lyrPeRate":7.956044,"pbRate":1.340024,"volumeRatio":0.685055,"committee":0.813953,"roa":0.049341,"roe":0.179243,"changeRate5Min":0.00277,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2015576165.52,"shortable":3,"shares":139197249,"floatShares":139197249,"preHourTrading":{"tag":"盘前","latestPrice":14.2501,"preClose":14.21,"latestTime":"09:14 EST","volume":2966,"amount":42589.879556,"timestamp":1771337654703,"change":0.040099999999998914,"changeRate":0.002821956368754322},"postHourTrading":{"tag":"盘后","latestPrice":14.3,"preClose":14.21,"latestTime":"19:58 EST","volume":422665,"amount":6006122.631,"timestamp":1771030707963,"change":0.08999999999999986,"changeRate":0.006333567909922579},"overnightTrading":{"tag":"夜盘","latestPrice":14.300000190734863,"preClose":14.210000038146973,"latestTime":"20260217 04:00 EST","volume":2309,"amount":33036,"timestamp":1771318801705,"change":0.09000015258789062,"changeRate":0.0063335786309840795},"impliedVol":0.6523,"impliedVolPercentile":0.6733},{"symbol":"AMAT","nameCN":"应用材料","changeRate":0.016563,"change":5.8783,"latestPrice":360.7883,"close":360.7883,"volume":2911666,"market":"US","high":362.63,"low":347.66,"preClose":354.91,"open":351.7203,"turnoverRate":0.003672,"peRate":36.957011,"amplitude":0.04218,"marketValue":286084689015.4178,"askSize":110,"bidSize":32,"askPrice":361.09,"bidPrice":360.62,"week52High":376.32,"week52Low":123.7365,"changeRate5Day":0.091413,"changeRate20Day":0.103294,"changeRate60Day":0.602649,"changeRateWTD":0.016563,"changeRateMTD":0.119348,"changeRateQTD":0.4039,"changeRateYTD":0.4039,"amount":1031604027.970154,"eps":9.762378,"lyrEps":8.66,"lyrPeRate":41.661467,"pbRate":13.173306,"volumeRatio":0.946284,"committee":-0.833333,"roa":0.148488,"roe":0.388627,"changeRate5Min":0.00606,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.84,"divideRate":0.0051,"floatMarketCap":286084689015.4178,"shortable":3,"shares":792943366,"floatShares":792943366,"preHourTrading":{"tag":"盘前","latestPrice":351.3,"preClose":354.91,"latestTime":"09:28 EST","volume":30630,"amount":10782621.9282,"timestamp":1771338529860,"change":-3.6100000000000136,"changeRate":-0.010171592798174223},"postHourTrading":{"tag":"盘后","latestPrice":354,"preClose":354.91,"latestTime":"19:59 EST","volume":520297,"amount":184646159.81674,"timestamp":1771030781749,"change":-0.910000000000025,"changeRate":-0.0025640303175453634},"overnightTrading":{"tag":"夜盘","latestPrice":353.95001220703125,"preClose":354.9100036621094,"latestTime":"20260217 04:00 EST","volume":14461,"amount":5083291,"timestamp":1771318801696,"change":-0.959991455078125,"changeRate":-0.002704887000007137},"impliedVol":0.5872,"impliedVolPercentile":0.9163},{"symbol":"JPM","nameCN":"摩根大通","changeRate":0.016328,"change":4.94,"latestPrice":307.49,"close":307.49,"volume":2518454,"market":"US","high":308.215,"low":302.5,"preClose":302.55,"open":303.37,"turnoverRate":0.000925,"peRate":15.359141,"amplitude":0.018889,"marketValue":837068433089.55,"askSize":156,"bidSize":3,"askPrice":307.57,"bidPrice":307.39,"week52High":337.25,"week52Low":202.16,"changeRate5Day":-0.045359,"changeRate20Day":-0.015938,"changeRate60Day":0.026986,"changeRateWTD":0.016328,"changeRateMTD":0.005231,"changeRateQTD":-0.045714,"changeRateYTD":-0.045714,"amount":771819994.17218,"eps":20.02,"lyrEps":20.054385,"lyrPeRate":15.332806,"pbRate":2.444759,"volumeRatio":0.728842,"committee":-0.962264,"roa":0.013538,"roe":0.161335,"changeRate5Min":0.001466,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.8,"divideRate":0.018862,"floatMarketCap":837068433089.55,"shortable":3,"shares":2722262295,"floatShares":2722262295,"preHourTrading":{"tag":"盘前","latestPrice":302.7535,"preClose":302.55,"latestTime":"09:29 EST","volume":13592,"amount":4119909.8572,"timestamp":1771338587150,"change":0.2034999999999627,"changeRate":0.0006726160965128498},"postHourTrading":{"tag":"盘后","latestPrice":302.75,"preClose":302.55,"latestTime":"19:59 EST","volume":469434,"amount":142031944.3589,"timestamp":1771030747668,"change":0.19999999999998863,"changeRate":0.000661047760700673},"overnightTrading":{"tag":"夜盘","latestPrice":302.32000732421875,"preClose":302.54998779296875,"latestTime":"20260217 04:00 EST","volume":4787,"amount":1448156,"timestamp":1771318801698,"change":-0.22998046875,"changeRate":-0.0007601404000299376},"impliedVol":0.3299,"impliedVolPercentile":0.8924},{"symbol":"GS","nameCN":"高盛","changeRate":0.014882,"change":13.47,"latestPrice":918.61,"close":918.61,"volume":668052,"market":"US","high":921.55,"low":905.68,"preClose":905.14,"open":908.51,"turnoverRate":0.002227,"peRate":17.899649,"amplitude":0.017533,"marketValue":275583000000,"askSize":100,"bidSize":50,"askPrice":918.47,"bidPrice":918.07,"week52High":984.7,"week52Low":439.38,"changeRate5Day":-0.026504,"changeRate20Day":-0.045104,"changeRate60Day":0.183318,"changeRateWTD":0.014882,"changeRateMTD":-0.01796,"changeRateQTD":0.045063,"changeRateYTD":0.045063,"amount":610172331.906006,"eps":51.32,"lyrEps":51.32,"lyrPeRate":17.899649,"pbRate":2.508789,"volumeRatio":0.721071,"committee":-0.371069,"roa":0.009854,"roe":0.138853,"changeRate5Min":0.003211,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":14,"divideRate":0.01524,"floatMarketCap":275583000000,"shortable":3,"shares":300000000,"floatShares":300000000,"preHourTrading":{"tag":"盘前","latestPrice":908.08,"preClose":905.14,"latestTime":"09:28 EST","volume":4444,"amount":4016761.3948,"timestamp":1771338513823,"change":2.9400000000000546,"changeRate":0.0032481163134985246},"postHourTrading":{"tag":"盘后","latestPrice":905.03,"preClose":905.14,"latestTime":"19:59 EST","volume":163749,"amount":148214296.4697,"timestamp":1771030798525,"change":-0.11000000000001364,"changeRate":-0.0001215281613894134},"overnightTrading":{"tag":"夜盘","latestPrice":905.1300048828125,"preClose":905.1400146484375,"latestTime":"20260217 04:00 EST","volume":577,"amount":519618,"timestamp":1771318801700,"change":-0.010009765625,"changeRate":-0.000011058803569619957},"impliedVol":0.3719,"impliedVolPercentile":0.8805},{"symbol":"TTEK","nameCN":"德照科技","changeRate":0.014035,"change":0.515,"latestPrice":37.21,"close":37.21,"volume":563311,"market":"US","high":37.31,"low":36.35,"preClose":36.695,"open":36.65,"turnoverRate":0.00216,"peRate":27.934618,"amplitude":0.026162,"marketValue":9705418661.56,"askSize":127,"bidSize":139,"askPrice":37.26,"bidPrice":37.2,"week52High":43.14,"week52Low":27.27,"changeRate5Day":-0.115942,"changeRate20Day":-0.00161,"changeRate60Day":0.044052,"changeRateWTD":0.014035,"changeRateMTD":-0.011949,"changeRateQTD":0.109422,"changeRateYTD":0.109422,"amount":20738830.906643,"eps":1.332039,"lyrEps":0.93,"lyrPeRate":40.010753,"pbRate":5.257278,"volumeRatio":0.367139,"committee":0.045113,"roa":0.08919,"roe":0.199167,"changeRate5Min":0.000941,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.253,"divideRate":0.006799,"floatMarketCap":9705418661.56,"shortable":3,"shares":260828236,"floatShares":260828236,"preHourTrading":{"tag":"盘前","latestPrice":36.61,"preClose":36.695,"latestTime":"09:29 EST","volume":536,"amount":19691.759888,"timestamp":1771338599999,"change":-0.08500000000000085,"changeRate":-0.002316391879002612},"postHourTrading":{"tag":"盘后","latestPrice":36.5,"preClose":36.695,"latestTime":"19:09 EST","volume":8992,"amount":329583.9049,"timestamp":1771027787383,"change":-0.19500000000000028,"changeRate":-0.005314075487123594},"overnightTrading":{"tag":"夜盘","latestPrice":35.52000045776367,"preClose":36.69499969482422,"latestTime":"20260217 04:00 EST","volume":8,"amount":286,"timestamp":1771318800000,"change":-1.1749992370605469,"changeRate":-0.032020690743493285},"impliedVol":0.4666,"impliedVolPercentile":0.749},{"symbol":"MS","nameCN":"摩根士丹利","changeRate":0.00967,"change":1.655,"latestPrice":172.805,"close":172.805,"volume":1787068,"market":"US","high":174.14,"low":170.88,"preClose":171.15,"open":172.67,"turnoverRate":0.001471,"peRate":16.925073,"amplitude":0.019048,"marketValue":274640595487.355,"askSize":200,"bidSize":105,"askPrice":172.78,"bidPrice":172.71,"week52High":192.68,"week52Low":94.3301,"changeRate5Day":-0.052344,"changeRate20Day":-0.086123,"changeRate60Day":0.08118,"changeRateWTD":0.00967,"changeRateMTD":-0.054677,"changeRateQTD":-0.026615,"changeRateYTD":-0.026615,"amount":307650262.462585,"eps":10.21,"lyrEps":10.21,"lyrPeRate":16.925073,"pbRate":2.740596,"volumeRatio":0.535312,"committee":-0.311475,"roa":0.012448,"roe":0.15729,"changeRate5Min":0.002873,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.925,"divideRate":0.022713,"floatMarketCap":209908537854.67502,"shortable":3,"shares":1589309311,"floatShares":1214713335,"preHourTrading":{"tag":"盘前","latestPrice":172.254,"preClose":171.15,"latestTime":"09:29 EST","volume":1902,"amount":325911.54204,"timestamp":1771338559107,"change":1.103999999999985,"changeRate":0.006450482033304031},"postHourTrading":{"tag":"盘后","latestPrice":172.252,"preClose":171.15,"latestTime":"19:57 EST","volume":500566,"amount":85672237.5495,"timestamp":1771030660006,"change":1.1020000000000039,"changeRate":0.006438796377446707},"overnightTrading":{"tag":"夜盘","latestPrice":170.6999969482422,"preClose":171.14999389648438,"latestTime":"20260217 04:00 EST","volume":793,"amount":135613,"timestamp":1771318801658,"change":-0.4499969482421875,"changeRate":-0.0026292548307910338},"impliedVol":0.3995,"impliedVolPercentile":0.8884},{"symbol":"LLY","nameCN":"礼来","changeRate":0.007933,"change":8.25,"latestPrice":1048.25,"close":1048.25,"volume":1040621,"market":"US","high":1066.95,"low":1042,"preClose":1040,"open":1045.45,"turnoverRate":0.001101,"peRate":45.67538,"amplitude":0.02399,"marketValue":990998523275.25,"askSize":40,"bidSize":85,"askPrice":1048.87,"bidPrice":1047.63,"week52High":1133.95,"week52Low":623.78,"changeRate5Day":0.003427,"changeRate20Day":0.009486,"changeRate60Day":0.017669,"changeRateWTD":0.007933,"changeRateMTD":0.010702,"changeRateQTD":-0.024593,"changeRateYTD":-0.024593,"amount":1097764456.343506,"eps":22.950001,"lyrEps":22.95,"lyrPeRate":45.675381,"pbRate":37.346845,"volumeRatio":0.999954,"committee":0.36,"roa":0.194151,"roe":1.011591,"changeRate5Min":0.000711,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6,"divideRate":0.005724,"floatMarketCap":990596248951.75,"shortable":3,"shares":945383757,"floatShares":944999999,"preHourTrading":{"tag":"盘前","latestPrice":1044.76,"preClose":1040,"latestTime":"09:29 EST","volume":5728,"amount":5984245.5168,"timestamp":1771338591121,"change":4.759999999999991,"changeRate":0.004576923076923068},"postHourTrading":{"tag":"盘后","latestPrice":1041.51,"preClose":1040,"latestTime":"19:59 EST","volume":174424,"amount":181404537.237,"timestamp":1771030788580,"change":1.509999999999991,"changeRate":0.001451923076923068},"overnightTrading":{"tag":"夜盘","latestPrice":1042.9300537109375,"preClose":1040,"latestTime":"20260217 04:00 EST","volume":805,"amount":837877,"timestamp":1771318801687,"change":2.9300537109375,"changeRate":0.002817359337439904},"impliedVol":0.3799,"impliedVolPercentile":0.4064},{"symbol":"MRK","nameCN":"默沙东","changeRate":0.001071,"change":0.13,"latestPrice":121.54,"close":121.54,"volume":2738945,"market":"US","high":122.99,"low":120.8,"preClose":121.41,"open":122.99,"turnoverRate":0.001104,"peRate":16.695054,"amplitude":0.018038,"marketValue":301665019025.44,"askSize":364,"bidSize":3,"askPrice":121.57,"bidPrice":121.54,"week52High":123.33,"week52Low":73.31,"changeRate5Day":0.033064,"changeRate20Day":0.116788,"changeRate60Day":0.260396,"changeRateWTD":0.001071,"changeRateMTD":0.102204,"changeRateQTD":0.154665,"changeRateYTD":0.154665,"amount":332970450.133324,"eps":7.28,"lyrEps":7.28,"lyrPeRate":16.695055,"pbRate":5.818033,"volumeRatio":0.668161,"committee":-0.037975,"roa":0.137552,"roe":0.371656,"changeRate5Min":0.001648,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.2781,"divideRate":0.026971,"floatMarketCap":301665019025.44,"shortable":3,"shares":2482022536,"floatShares":2482022536,"preHourTrading":{"tag":"盘前","latestPrice":122.5,"preClose":121.41,"latestTime":"09:29 EST","volume":18623,"amount":2262445.51049,"timestamp":1771338586113,"change":1.0900000000000034,"changeRate":0.008977843670208412},"postHourTrading":{"tag":"盘后","latestPrice":121.4,"preClose":121.41,"latestTime":"19:57 EST","volume":658832,"amount":79987780.4409,"timestamp":1771030658321,"change":-0.009999999999990905,"changeRate":-0.00008236553825871761},"overnightTrading":{"tag":"夜盘","latestPrice":121.16000366210938,"preClose":121.41000366210938,"latestTime":"20260217 04:00 EST","volume":867,"amount":105199,"timestamp":1771318801698,"change":-0.25,"changeRate":-0.00205913839435969},"impliedVol":0.3238,"impliedVolPercentile":0.5299},{"symbol":"X","nameCN":"美国钢铁","changeRate":0,"change":0,"latestPrice":54.84,"close":54.84,"volume":0,"market":"US","high":54.84,"low":54.84,"preClose":54.84,"open":54.84,"turnoverRate":0,"peRate":128.073685,"amplitude":0,"marketValue":12416824979.52,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":54.91,"week52Low":34.17,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":0.428191,"lyrEps":1.708055,"lyrPeRate":32.106694,"pbRate":1.104896,"volumeRatio":0,"roa":-0.000616,"roe":0.008575,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2,"divideRate":0.003647,"floatMarketCap":11195527156.68,"shortable":3,"shares":226419128,"floatShares":204148927,"impliedVol":0.0929,"impliedVolPercentile":0.2523},{"symbol":"SDIG","nameCN":"Stronghold Digital Mining, Inc","changeRate":0,"change":0,"latestPrice":2.81,"close":2.81,"volume":0,"market":"US","high":2.81,"low":2.81,"preClose":2.81,"open":2.81,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":41692613.49,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":3.525,"week52Low":2.6,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":-2.258048,"lyrEps":-7.462671,"lyrPeRate":0,"pbRate":2.134749,"volumeRatio":0,"roa":-0.183016,"roe":-1.348079,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":33826729.42,"shortable":3,"shares":14837229,"floatShares":12037982,"impliedVol":1.5329,"impliedVolPercentile":0.88},{"symbol":"STLD","nameCN":"Steel Dynamics","changeRate":-0.00013,"change":-0.025,"latestPrice":191.655,"close":191.655,"volume":338126,"market":"US","high":191.76,"low":186.71,"preClose":191.68,"open":190.8,"turnoverRate":0.002459,"peRate":23.986859,"amplitude":0.026346,"marketValue":27988310901.645,"askSize":88,"bidSize":13,"askPrice":191.76,"bidPrice":191.58,"week52High":208.47,"week52Low":103.17,"changeRate5Day":-0.054723,"changeRate20Day":0.104131,"changeRate60Day":0.239603,"changeRateWTD":-0.00013,"changeRateMTD":0.0673,"changeRateQTD":0.131042,"changeRateYTD":0.131042,"amount":64084380.602478,"eps":7.99,"lyrEps":8.021291,"lyrPeRate":23.893286,"pbRate":3.124678,"volumeRatio":0.689791,"committee":-0.742574,"roa":0.058854,"roe":0.132841,"changeRate5Min":0.001568,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.010435,"floatMarketCap":26358279951.96,"shortable":3,"shares":146034859,"floatShares":137529832,"preHourTrading":{"tag":"盘前","latestPrice":190,"preClose":191.68,"latestTime":"09:11 EST","volume":234,"amount":44265.47346,"timestamp":1771337501485,"change":-1.6800000000000068,"changeRate":-0.008764607679465812},"postHourTrading":{"tag":"盘后","latestPrice":191.68,"preClose":191.68,"latestTime":"19:18 EST","volume":34082,"amount":6532823.23,"timestamp":1771028301135,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":191.67999267578125,"preClose":191.67999267578125,"latestTime":"20260217 04:00 EST","volume":47,"amount":9065,"timestamp":1771318801626,"change":0,"changeRate":0},"impliedVol":0.5106,"impliedVolPercentile":0.9562},{"symbol":"LMT","nameCN":"洛克希德马丁","changeRate":-0.001241,"change":-0.81,"latestPrice":651.77,"close":651.77,"volume":421489,"market":"US","high":655,"low":642,"preClose":652.58,"open":653.29,"turnoverRate":0.002451,"peRate":30.328991,"amplitude":0.019921,"marketValue":149959398024.8,"askSize":60,"bidSize":11,"askPrice":652.04,"bidPrice":651.44,"week52High":656.34,"week52Low":410.11,"changeRate5Day":0.021119,"changeRate20Day":0.119053,"changeRate60Day":0.372957,"changeRateWTD":-0.001241,"changeRateMTD":0.027672,"changeRateQTD":0.347551,"changeRateYTD":0.347551,"amount":273314572.920776,"eps":21.49,"lyrEps":21.559948,"lyrPeRate":30.230592,"pbRate":22.312066,"volumeRatio":0.909176,"committee":-0.690141,"roa":0.075688,"roe":0.768653,"changeRate5Min":0.002422,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.35,"divideRate":0.020483,"floatMarketCap":112065720299.61,"shortable":3,"shares":230080240,"floatShares":171940593,"preHourTrading":{"tag":"盘前","latestPrice":652.5,"preClose":652.58,"latestTime":"09:29 EST","volume":3487,"amount":2273364.15592,"timestamp":1771338573100,"change":-0.08000000000004093,"changeRate":-0.00012259033375224636},"postHourTrading":{"tag":"盘后","latestPrice":654,"preClose":652.58,"latestTime":"19:59 EST","volume":64475,"amount":42077798.2927,"timestamp":1771030795544,"change":1.419999999999959,"changeRate":0.0021759784241011967},"overnightTrading":{"tag":"夜盘","latestPrice":653.5499877929688,"preClose":652.5800170898438,"latestTime":"20260217 04:00 EST","volume":776,"amount":507093,"timestamp":1771318801706,"change":0.969970703125,"changeRate":0.001486362863899125},"impliedVol":0.3248,"impliedVolPercentile":0.9323},{"symbol":"F","nameCN":"福特汽车","changeRate":-0.00602,"change":-0.085,"latestPrice":14.035,"close":14.035,"volume":19398769,"market":"US","high":14.13,"low":13.933,"preClose":14.12,"open":14.09,"turnoverRate":0.005009,"peRate":0,"amplitude":0.013952,"marketValue":55922437373.81,"askSize":6811,"bidSize":14449,"askPrice":14.04,"bidPrice":14.03,"week52High":14.5,"week52Low":8.4406,"changeRate5Day":0.032745,"changeRate20Day":0.031985,"changeRate60Day":0.077957,"changeRateWTD":-0.00602,"changeRateMTD":0.011167,"changeRateQTD":0.069741,"changeRateYTD":0.069741,"amount":272031486.113845,"eps":-2.06,"lyrEps":-2.06,"lyrPeRate":0,"pbRate":1.555475,"volumeRatio":0.602063,"committee":0.523064,"roa":-0.00131,"roe":-0.201934,"changeRate5Min":0.000713,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6,"divideRate":0.04275,"floatMarketCap":54351229888.655,"shortable":3,"shares":3984498566,"floatShares":3872549333,"preHourTrading":{"tag":"盘前","latestPrice":14.0795,"preClose":14.12,"latestTime":"09:29 EST","volume":39828,"amount":561047.636592,"timestamp":1771338599130,"change":-0.04049999999999976,"changeRate":-0.002868271954674204},"postHourTrading":{"tag":"盘后","latestPrice":14.12,"preClose":14.12,"latestTime":"19:59 EST","volume":1728901,"amount":24412511.0113,"timestamp":1771030772197,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":14.09000015258789,"preClose":14.119999885559082,"latestTime":"20260217 04:00 EST","volume":6062,"amount":85416,"timestamp":1771318801687,"change":-0.029999732971191406,"changeRate":-0.0021246269981824127},"impliedVol":0.3589,"impliedVolPercentile":0.5259},{"symbol":"GM","nameCN":"通用汽车","changeRate":-0.007277,"change":-0.59,"latestPrice":80.49,"close":80.49,"volume":2116639,"market":"US","high":80.95,"low":79.625,"preClose":81.08,"open":80.95,"turnoverRate":0.002349,"peRate":24.614679,"amplitude":0.016342,"marketValue":72762960000,"askSize":420,"bidSize":134,"askPrice":80.5,"bidPrice":80.46,"week52High":87.62,"week52Low":41.6,"changeRate5Day":-0.002355,"changeRate20Day":-0.004083,"changeRate60Day":0.184896,"changeRateWTD":-0.007277,"changeRateMTD":-0.041786,"changeRateQTD":-0.010207,"changeRateYTD":-0.010207,"amount":169531557.341827,"eps":3.27,"lyrEps":3.27,"lyrPeRate":24.614679,"pbRate":1.190513,"volumeRatio":0.805642,"committee":-0.507353,"roa":0.025381,"roe":0.043181,"changeRate5Min":0.001369,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.5701,"divideRate":0.007083,"floatMarketCap":72521490000,"shortable":3,"shares":904000000,"floatShares":901000000,"preHourTrading":{"tag":"盘前","latestPrice":81.05,"preClose":81.08,"latestTime":"09:28 EST","volume":10083,"amount":817779.748815,"timestamp":1771338532638,"change":-0.030000000000001137,"changeRate":-0.000370004933399126},"postHourTrading":{"tag":"盘后","latestPrice":81.2,"preClose":81.08,"latestTime":"19:52 EST","volume":474002,"amount":38430955.4423,"timestamp":1771030339148,"change":0.12000000000000455,"changeRate":0.001480019733596504},"overnightTrading":{"tag":"夜盘","latestPrice":81.16999816894531,"preClose":81.08000183105469,"latestTime":"20260217 04:00 EST","volume":707,"amount":57233,"timestamp":1771318801558,"change":0.089996337890625,"changeRate":0.0011099696085127028},"impliedVol":0.3706,"impliedVolPercentile":0.6335},{"symbol":"GD","nameCN":"通用动力","changeRate":-0.010873,"change":-3.78,"latestPrice":343.86,"close":343.86,"volume":603953,"market":"US","high":350,"low":340.1,"preClose":347.64,"open":346.97,"turnoverRate":0.002399,"peRate":22.276234,"amplitude":0.028478,"marketValue":92883615186.12,"askSize":144,"bidSize":3,"askPrice":344.16,"bidPrice":343.69,"week52High":369.7,"week52Low":239.2,"changeRate5Day":-0.045099,"changeRate20Day":-0.064021,"changeRate60Day":0.00753,"changeRateWTD":-0.010873,"changeRateMTD":-0.020593,"changeRateQTD":0.021387,"changeRateYTD":0.021387,"amount":206675433.356354,"eps":15.436182,"lyrEps":15.45,"lyrPeRate":22.256311,"pbRate":3.625151,"volumeRatio":1.304803,"committee":-0.959184,"roa":0.059887,"roe":0.176575,"changeRate5Min":0.003399,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6,"divideRate":0.017449,"floatMarketCap":86565257145.84,"shortable":3,"shares":270120442,"floatShares":251745644,"preHourTrading":{"tag":"盘前","latestPrice":345.0817,"preClose":347.64,"latestTime":"09:27 EST","volume":746,"amount":259607.91048,"timestamp":1771338422512,"change":-2.5582999999999743,"changeRate":-0.007359049591531395},"postHourTrading":{"tag":"盘后","latestPrice":347.69,"preClose":347.64,"latestTime":"19:59 EST","volume":247681,"amount":86104031.2975,"timestamp":1771030787171,"change":0.05000000000001137,"changeRate":0.00014382694741690074},"overnightTrading":{"tag":"夜盘","latestPrice":347.6499938964844,"preClose":347.6400146484375,"latestTime":"20260217 04:00 EST","volume":91,"amount":31754,"timestamp":1771318801701,"change":0.009979248046875,"changeRate":0.000028705694472389335},"impliedVol":0.2714,"impliedVolPercentile":0.8884},{"symbol":"CAT","nameCN":"卡特彼勒","changeRate":-0.012433,"change":-9.6256,"latestPrice":764.5744,"close":764.5744,"volume":1320024,"market":"US","high":774.38,"low":750,"preClose":774.2,"open":765.51,"turnoverRate":0.002827,"peRate":40.647231,"amplitude":0.031491,"marketValue":357805218823.9424,"askSize":4,"bidSize":4,"askPrice":765.1,"bidPrice":763.51,"week52High":789.81,"week52Low":267.3,"changeRate5Day":0.030257,"changeRate20Day":0.181923,"changeRate60Day":0.398066,"changeRateWTD":-0.012433,"changeRateMTD":0.163098,"changeRateQTD":0.334639,"changeRateYTD":0.334639,"amount":1003089492.541992,"eps":18.809999,"lyrEps":18.902127,"lyrPeRate":40.44912,"pbRate":16.784183,"volumeRatio":1.083616,"committee":0,"roa":0.078911,"roe":0.435264,"changeRate5Min":0.002155,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.94,"divideRate":0.007769,"floatMarketCap":357031372430.1936,"shortable":3,"shares":467979596,"floatShares":466967469,"preHourTrading":{"tag":"盘前","latestPrice":767.5,"preClose":774.2,"latestTime":"09:29 EST","volume":5932,"amount":4568575.4764,"timestamp":1771338593137,"change":-6.7000000000000455,"changeRate":-0.008654094549212147},"postHourTrading":{"tag":"盘后","latestPrice":775.02,"preClose":774.2,"latestTime":"19:59 EST","volume":215050,"amount":166524639.0743,"timestamp":1771030766510,"change":0.8199999999999363,"changeRate":0.001059157840351248},"overnightTrading":{"tag":"夜盘","latestPrice":774.6699829101562,"preClose":774.2000122070312,"latestTime":"20260217 04:00 EST","volume":3310,"amount":2554811,"timestamp":1771318801693,"change":0.469970703125,"changeRate":0.0006070404232948057},"impliedVol":0.4136,"impliedVolPercentile":0.8964},{"symbol":"CXW","nameCN":"美国惩教公司","changeRate":-0.015856,"change":-0.3,"latestPrice":18.62,"close":18.62,"volume":235480,"market":"US","high":19.27,"low":18.38,"preClose":18.92,"open":19.15,"turnoverRate":0.002409,"peRate":17.24074,"amplitude":0.04704,"marketValue":1862949620,"askSize":181,"bidSize":113,"askPrice":18.63,"bidPrice":18.58,"week52High":23.54,"week52Low":15.95,"changeRate5Day":-0.014293,"changeRate20Day":-0.069465,"changeRate60Day":0.154371,"changeRateWTD":-0.015856,"changeRateMTD":0.004857,"changeRateQTD":-0.025641,"changeRateYTD":-0.025641,"amount":4384741.998672,"eps":1.08,"lyrEps":1.08,"lyrPeRate":17.240741,"pbRate":1.325708,"volumeRatio":0.593377,"committee":-0.231293,"roa":0.04447,"roe":0.080385,"changeRate5Min":0.001345,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1819865453.7,"shortable":3,"shares":100051000,"floatShares":97737135,"preHourTrading":{"tag":"盘前","latestPrice":19.13,"preClose":18.92,"latestTime":"09:28 EST","volume":7373,"amount":141302.977279,"timestamp":1771338521153,"change":0.2099999999999973,"changeRate":0.011099365750528398},"postHourTrading":{"tag":"盘后","latestPrice":18.92,"preClose":18.92,"latestTime":"18:57 EST","volume":217855,"amount":4121809.1271,"timestamp":1771027068639,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":18.920000076293945,"preClose":18.920000076293945,"latestTime":"20260217 04:00 EST","volume":0,"amount":0,"timestamp":1771318800000,"change":0,"changeRate":0},"impliedVol":0.4458,"impliedVolPercentile":0.5259},{"symbol":"PHUN","nameCN":"Phunware, Inc.","changeRate":-0.016648,"change":-0.0303,"latestPrice":1.7897,"close":1.7897,"volume":48906,"market":"US","high":1.82,"low":1.7401,"preClose":1.82,"open":1.79,"turnoverRate":0.002431,"peRate":0,"amplitude":0.043901,"marketValue":36129257.3422,"askSize":360,"bidSize":146,"askPrice":1.8,"bidPrice":1.79,"week52High":4.03,"week52Low":1.56,"changeRate5Day":-0.072694,"changeRate20Day":-0.048032,"changeRate60Day":-0.118374,"changeRateWTD":-0.016648,"changeRateMTD":0.016875,"changeRateQTD":-0.032595,"changeRateYTD":-0.032595,"amount":86375.465879,"eps":-0.609589,"lyrEps":-0.940197,"lyrPeRate":0,"pbRate":0.367447,"volumeRatio":0.722525,"committee":-0.422925,"roa":-0.148863,"roe":-0.186881,"changeRate5Min":-0.000168,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":36002994.0072,"shortable":3,"shares":20187326,"floatShares":20116776,"preHourTrading":{"tag":"盘前","latestPrice":1.82,"preClose":1.82,"latestTime":"09:02 EST","volume":2395,"amount":4352.240463,"timestamp":1771336941625,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":1.8106,"preClose":1.82,"latestTime":"19:14 EST","volume":2648,"amount":4799.7475,"timestamp":1771028056330,"change":-0.009400000000000075,"changeRate":-0.005164835164835206},"overnightTrading":{"tag":"夜盘","latestPrice":1.8799999952316284,"preClose":1.8200000524520874,"latestTime":"20260217 04:00 EST","volume":100,"amount":188,"timestamp":1771318801680,"change":0.059999942779541016,"changeRate":0.032967000577117045},"impliedVol":1.1069,"impliedVolPercentile":0.4462}]}}}