美股详情

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

巴菲特持仓

2,822.95

-18.8203-0.66%

涨家数：13

跌家数：22

平家数：- -

市盈率：- -

高：2,851.53

开：2,834.29

低：2,810.48

收：2,841.77

成交量：3.16亿

成交额：402.31亿

市值：10.21万亿

流通市值：9.64万亿

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

Nova Minerals Ltd. US NVA	9.83	+3.26%	+0.3100	200.53万	1,996.65万	3.29亿
西方石油 US OXY	42.76	+1.76%	+0.7400	861.73万	3.68亿	421.28亿
克罗格 US KR	66.71	+1.66%	+1.09	532.80万	3.54亿	442.07亿
Nu Holdings Ltd. US NU	15.82	+1.48%	+0.2300	8,248.66万	13.14亿	764.48亿
雪佛龙 US CVX	157.62	+1.31%	+2.04	848.48万	13.32亿	3,173.71亿
Liberty Latin America Ltd. Class A US LILA	8.17	+0.86%	+0.0700	20.94万	170.14万	16.36亿
Atlanta Braves-A US BATRA	42.58	+0.71%	+0.3000	7.74万	326.04万	26.79亿
T-Mobile US Inc US TMUS	216.08	+0.70%	+1.51	488.09万	10.55亿	2,416.87亿
威瑞信 US VRSN	252.88	+0.54%	+1.37	67.06万	1.70亿	234.42亿
达美乐比萨 US DPZ	410.16	+0.36%	+1.48	44.56万	1.82亿	138.58亿
NVR Inc US NVR	7271.89	+0.22%	+16.32	1.69万	1.23亿	206.48亿
Ally Financial Inc. US ALLY	39.29	+0.20%	+0.0800	258.01万	1.01亿	121.03亿
可口可乐 US KO	71.16	+0.13%	+0.0900	1,317.20万	9.35亿	3,061.02亿
莱纳建筑公司 US LEN	121.11	-0.11%	-0.1300	464.10万	5.64亿	308.86亿
苹果 US AAPL	272.41	-0.20%	-0.5400	4,743.13万	129.54亿	4.04万亿
怡安保险 US AON	350.13	-0.23%	-0.8100	123.23万	4.31亿	752.55亿
Louisiana Pacif US LPX	75.41	-0.24%	-0.1800	84.18万	6,315.83万	52.52亿
安达保险 US CB	295.49	-0.25%	-0.7300	139.33万	4.12亿	1,164.23亿
花旗 US C	100.3	-0.37%	-0.3700	1,013.44万	10.16亿	1,794.63亿
星座品牌 US STZ	129.16	-0.41%	-0.5300	297.34万	3.82亿	224.82亿

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/BK4559"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4559","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4559\",,,,,undefined,":{"symbol":"BK4559","market":"US","secType":"PLATE","nameCN":"巴菲特持仓","latestPrice":2822.954,"timestamp":1763153999999,"preClose":2841.7744,"halted":0,"volume":316142675,"delay":0,"changeRate":-0.006623,"floatShares":0,"shares":0,"eps":0,"marketStatus":"未开盘","change":-18.820313,"latestTime":"11-14 16:00:00 EST","open":2834.2878,"high":2851.5254,"low":2810.4792,"amount":40231493633.00444,"amplitude":0.014444,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盘前交易","tradingStatus":1,"beginTime":1763370000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":6.219045,"peRate":29.194431,"turnoverRate":0.005971,"increases":13,"decrements":22,"flats":0,"marketCap":10214319306656,"floatMarketCap":9643764586848},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4559\",,,,,undefined,":{"symbol":"BK4559","high":2851.5254,"amplitude":0.014444,"preClose":2841.7744,"low":2810.4792,"pbRate":"6.219045","latestPrice":2822.954,"volume":316142675,"delay":0,"open":2834.2878,"prevYearClose":2550.9072,"prevWeekClose":2837.7698,"prevMonthClose":2846.2146,"prevQuarterClose":2709.7593,"fiveDayClose":2837.7698,"twentyDayClose":2670.7676,"sixtyDayClose":2595.13,"secType":"PLATE","market":"US","turnoverRate":0.005971,"peRate":29.194431,"marketCap":10214319306656,"floatMarketCap":9643764586848,"timestamp":1763153999999,"nameCN":"巴菲特持仓"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4559\",,,,undefined,":{"bkCode":"BK4559","up":13,"down":22,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4559\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"NVA","nameCN":"Nova Minerals Ltd.","changeRate":0.032563,"change":0.31,"latestPrice":9.83,"close":9.83,"volume":2005308,"market":"US","high":10.6856,"low":8.65,"preClose":9.52,"open":8.66,"turnoverRate":0.077464,"peRate":0,"amplitude":0.213824,"marketValue":328897055,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":16.28,"week52Low":1.468,"changeRate5Day":0.10823,"changeRate20Day":-0.15244,"changeRate60Day":3.468182,"changeRateWTD":0.10823,"changeRateMTD":0.100784,"changeRateQTD":1.996951,"changeRateYTD":2.553868,"amount":19966489.866692,"eps":-1.506982,"lyrEps":-1.506982,"lyrPeRate":0,"pbRate":3.219339,"volumeRatio":0.707905,"roa":-0.025157,"roe":-0.1066,"changeRate5Min":-0.005061,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":254469210,"shortable":3,"shares":33458500,"floatShares":25887000,"hourTrading":{"tag":"盘后","latestPrice":10.1,"preClose":9.83,"latestTime":"19:59 EST","volume":18739,"amount":188454.1526,"timestamp":1763168361101},"preHourTrading":{"tag":"盘前","latestPrice":8.65,"preClose":9.52,"latestTime":"09:28 EST","volume":72593,"amount":645535.938441,"timestamp":1763130490094},"postHourTrading":{"tag":"盘后","latestPrice":10.1,"preClose":9.83,"latestTime":"19:59 EST","volume":18739,"amount":188454.1526,"timestamp":1763168361101},"overnightTrading":{"tag":"夜盘","latestPrice":9.63,"preClose":9.83,"latestTime":"20251117 02:51 EST","volume":8007,"amount":77258,"timestamp":1763365886215},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"OXY","nameCN":"西方石油","changeRate":0.017611,"change":0.74,"latestPrice":42.76,"close":42.76,"volume":8617291,"market":"US","high":43.085,"low":41.92,"preClose":42.02,"open":42.025,"turnoverRate":0.008786,"peRate":30.753077,"amplitude":0.027725,"marketValue":42127598157.84,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":53.2,"week52Low":34.785,"changeRate5Day":0.0351,"changeRate20Day":0.045477,"changeRate60Day":-0.040395,"changeRateWTD":0.0351,"changeRateMTD":0.037864,"changeRateQTD":-0.095026,"changeRateYTD":-0.134588,"amount":367635229.88327,"eps":1.39043,"lyrEps":2.64093,"lyrPeRate":16.191266,"pbRate":1.505955,"volumeRatio":0.713466,"roa":0.032993,"roe":0.059553,"changeRate5Min":0.0007,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9392,"divideRate":0.021964,"floatMarketCap":41940943189.32,"shortable":3,"shares":985210434,"floatShares":980845257,"hourTrading":{"tag":"盘后","latestPrice":42.75,"preClose":42.76,"latestTime":"19:59 EST","volume":250270,"amount":10701746.3556,"timestamp":1763168378336},"preHourTrading":{"tag":"盘前","latestPrice":42.0474,"preClose":42.02,"latestTime":"09:29 EST","volume":58620,"amount":2474714.40606,"timestamp":1763130586125},"postHourTrading":{"tag":"盘后","latestPrice":42.75,"preClose":42.76,"latestTime":"19:59 EST","volume":250270,"amount":10701746.3556,"timestamp":1763168378336},"overnightTrading":{"tag":"夜盘","latestPrice":42.75,"preClose":42.76,"latestTime":"20251117 03:00 EST","volume":11567,"amount":492499,"timestamp":1763366415379},"impliedVol":0.3331,"impliedVolPercentile":0.257},{"symbol":"KR","nameCN":"克罗格","changeRate":0.016611,"change":1.09,"latestPrice":66.71,"close":66.71,"volume":5328023,"market":"US","high":66.915,"low":65.5,"preClose":65.62,"open":65.94,"turnoverRate":0.008142,"peRate":17.010289,"amplitude":0.021564,"marketValue":44207263522.52,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":74.9,"week52Low":57.08,"changeRate5Day":0.027731,"changeRate20Day":-0.033048,"changeRate60Day":-0.065948,"changeRateWTD":0.027731,"changeRateMTD":0.048405,"changeRateQTD":-0.010384,"changeRateYTD":0.090924,"amount":353645778.69265,"eps":3.921744,"lyrEps":3.6993,"lyrPeRate":18.033141,"pbRate":4.762687,"volumeRatio":0.996616,"roa":0.055327,"roe":0.250493,"changeRate5Min":-0.000075,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.31,"divideRate":0.019637,"floatMarketCap":43655871817.39,"shortable":3,"shares":662678212,"floatShares":654412709,"hourTrading":{"tag":"盘后","latestPrice":66.8,"preClose":66.71,"latestTime":"19:51 EST","volume":99648,"amount":6647796.7262,"timestamp":1763167913553},"preHourTrading":{"tag":"盘前","latestPrice":66.06,"preClose":65.62,"latestTime":"09:28 EST","volume":1195,"amount":78898.28565,"timestamp":1763130539852},"postHourTrading":{"tag":"盘后","latestPrice":66.8,"preClose":66.71,"latestTime":"19:51 EST","volume":99648,"amount":6647796.7262,"timestamp":1763167913553},"overnightTrading":{"tag":"夜盘","latestPrice":66.65,"preClose":66.71,"latestTime":"20251117 02:24 EST","volume":643,"amount":42852,"timestamp":1763364253866},"impliedVol":0.3475,"impliedVolPercentile":0.9197},{"symbol":"NU","nameCN":"Nu Holdings Ltd.","changeRate":0.014753,"change":0.23,"latestPrice":15.82,"close":15.82,"volume":82486565,"market":"US","high":16.26,"low":15.32,"preClose":15.59,"open":15.43,"turnoverRate":0.022824,"peRate":33.691186,"amplitude":0.060295,"marketValue":76447847826.14,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":16.55,"week52Low":9.01,"changeRate5Day":-0.003151,"changeRate20Day":0.054667,"changeRate60Day":0.157279,"changeRateWTD":-0.003151,"changeRateMTD":-0.018001,"changeRateQTD":-0.011868,"changeRateYTD":0.527027,"amount":1314040347.786698,"eps":0.469559,"lyrEps":0.411535,"lyrPeRate":38.441445,"pbRate":7.984247,"volumeRatio":2.387604,"roa":0.042781,"roe":0.278822,"changeRate5Min":-0.001578,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":57174810240.520004,"shortable":3,"shares":4832354477,"floatShares":3614084086,"hourTrading":{"tag":"盘后","latestPrice":15.96,"preClose":15.82,"latestTime":"19:58 EST","volume":2238266,"amount":35411507.1584,"timestamp":1763168280550},"preHourTrading":{"tag":"盘前","latestPrice":15.53,"preClose":15.59,"latestTime":"09:29 EST","volume":439424,"amount":6975157.31584,"timestamp":1763130597316},"postHourTrading":{"tag":"盘后","latestPrice":15.96,"preClose":15.82,"latestTime":"19:58 EST","volume":2238266,"amount":35411507.1584,"timestamp":1763168280550},"overnightTrading":{"tag":"夜盘","latestPrice":16.05,"preClose":15.82,"latestTime":"20251117 02:57 EST","volume":4412,"amount":70797,"timestamp":1763366224491},"impliedVol":0.4276,"impliedVolPercentile":0.2369},{"symbol":"CVX","nameCN":"雪佛龙","changeRate":0.013112,"change":2.04,"latestPrice":157.62,"close":157.62,"volume":8484812,"market":"US","high":157.95,"low":154.81,"preClose":155.58,"open":156.23,"turnoverRate":0.004433,"peRate":22.2243,"amplitude":0.020183,"marketValue":317371274119.14,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":168.96,"week52Low":132.04,"changeRate5Day":0.016772,"changeRate20Day":0.029658,"changeRate60Day":0.013308,"changeRateWTD":0.016772,"changeRateMTD":-0.000634,"changeRateQTD":0.015004,"changeRateYTD":0.088235,"amount":1332194071.049622,"eps":7.092237,"lyrEps":9.757458,"lyrPeRate":16.153797,"pbRate":1.671757,"volumeRatio":0.957571,"roa":0.040466,"roe":0.073158,"changeRate5Min":0.001143,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.76,"divideRate":0.042888,"floatMarketCap":301684680000,"shortable":3,"shares":2013521597,"floatShares":1914000000,"hourTrading":{"tag":"盘后","latestPrice":157.75,"preClose":157.62,"latestTime":"19:59 EST","volume":301783,"amount":47566893.3723,"timestamp":1763168345030},"preHourTrading":{"tag":"盘前","latestPrice":156.5,"preClose":155.58,"latestTime":"09:29 EST","volume":24146,"amount":3781023.10584,"timestamp":1763130599109},"postHourTrading":{"tag":"盘后","latestPrice":157.75,"preClose":157.62,"latestTime":"19:59 EST","volume":301783,"amount":47566893.3723,"timestamp":1763168345030},"overnightTrading":{"tag":"夜盘","latestPrice":157.55,"preClose":157.62,"latestTime":"20251117 02:56 EST","volume":1373,"amount":215775,"timestamp":1763366202023},"impliedVol":0.2407,"impliedVolPercentile":0.4659},{"symbol":"LILA","nameCN":"Liberty Latin America Ltd. Class A","changeRate":0.008642,"change":0.07,"latestPrice":8.17,"close":8.17,"volume":209444,"market":"US","high":8.18,"low":8.04,"preClose":8.1,"open":8.06,"turnoverRate":0.001279,"peRate":0,"amplitude":0.017284,"marketValue":1635634000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":8.94,"week52Low":4.2546,"changeRate5Day":0.03944,"changeRate20Day":-0.003659,"changeRate60Day":0.043423,"changeRateWTD":0.03944,"changeRateMTD":0.047436,"changeRateQTD":-0.014475,"changeRateYTD":0.284591,"amount":1701381.554424,"eps":-3.698816,"lyrEps":-3.311491,"lyrPeRate":0,"pbRate":2.600785,"volumeRatio":0.529497,"roa":0.034572,"roe":-0.470149,"changeRate5Min":0.001839,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1338065083.52,"shortable":3,"shares":200200000,"floatShares":163777856,"hourTrading":{"tag":"盘后","latestPrice":8.17,"preClose":8.17,"latestTime":"17:54 EST","volume":4847,"amount":39599.83,"timestamp":1763160891399},"preHourTrading":{"tag":"盘前","latestPrice":7.71,"preClose":8.1,"latestTime":"08:10 EST","volume":24,"amount":185.04,"timestamp":1763125818716},"postHourTrading":{"tag":"盘后","latestPrice":8.17,"preClose":8.17,"latestTime":"17:54 EST","volume":4847,"amount":39599.83,"timestamp":1763160891399},"overnightTrading":{"tag":"夜盘","latestPrice":8.17,"preClose":8.17,"latestTime":"20251117 02:59 EST","volume":0,"amount":0,"timestamp":1763366378831},"impliedVol":0.3584,"impliedVolPercentile":0.2008},{"symbol":"BATRA","nameCN":"Atlanta Braves-A","changeRate":0.007096,"change":0.3,"latestPrice":42.58,"close":42.58,"volume":77393,"market":"US","high":42.58,"low":41.88,"preClose":42.28,"open":42.04,"turnoverRate":0.001397,"peRate":0,"amplitude":0.016556,"marketValue":2679274965.6,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":50.5,"week52Low":38.67,"changeRate5Day":0.010681,"changeRate20Day":-0.007459,"changeRate60Day":-0.085579,"changeRateWTD":0.010681,"changeRateMTD":-0.012981,"changeRateQTD":-0.063558,"changeRateYTD":0.043627,"amount":3260390.919838,"eps":-0.343871,"lyrEps":-0.504062,"lyrPeRate":0,"pbRate":5.511539,"volumeRatio":1.529119,"roa":-0.01134,"roe":-0.043231,"changeRate5Min":0.003772,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2359045986.66,"shortable":3,"shares":62923320,"floatShares":55402677,"hourTrading":{"tag":"盘后","latestPrice":42.58,"preClose":42.58,"latestTime":"19:09 EST","volume":512,"amount":21768.46,"timestamp":1763165380058},"preHourTrading":{"tag":"盘前","latestPrice":42,"preClose":42.28,"latestTime":"08:35 EST","volume":75,"amount":3150,"timestamp":1763127326671},"postHourTrading":{"tag":"盘后","latestPrice":42.58,"preClose":42.58,"latestTime":"19:09 EST","volume":512,"amount":21768.46,"timestamp":1763165380058},"overnightTrading":{"tag":"夜盘","latestPrice":42.58,"preClose":42.58,"latestTime":"20251117 02:59 EST","volume":0,"amount":0,"timestamp":1763366378827},"impliedVol":0.3014,"impliedVolPercentile":0.7028},{"symbol":"TMUS","nameCN":"T-Mobile US Inc","changeRate":0.007037,"change":1.51,"latestPrice":216.08,"close":216.08,"volume":4880931,"market":"US","high":218.18,"low":214.48,"preClose":214.57,"open":217.46,"turnoverRate":0.010079,"peRate":20.813869,"amplitude":0.017244,"marketValue":241686911746.08,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":276.49,"week52Low":199.41,"changeRate5Day":0.043865,"changeRate20Day":-0.057777,"changeRate60Day":-0.163,"changeRateWTD":0.043865,"changeRateMTD":0.028707,"changeRateQTD":-0.097335,"changeRateYTD":-0.021066,"amount":1055266725.895844,"eps":10.381539,"lyrEps":9.698122,"lyrPeRate":22.280602,"pbRate":3.996344,"volumeRatio":0.988304,"roa":0.057434,"roe":0.190335,"changeRate5Min":0.000475,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.5189,"divideRate":0.016285,"floatMarketCap":104640686052.96,"shortable":3,"shares":1118506626,"floatShares":484268262,"hourTrading":{"tag":"盘后","latestPrice":216.08,"preClose":216.08,"latestTime":"19:54 EST","volume":366301,"amount":79150123.7209,"timestamp":1763168070420},"preHourTrading":{"tag":"盘前","latestPrice":217.01,"preClose":214.57,"latestTime":"09:29 EST","volume":18389,"amount":3990873.46056,"timestamp":1763130598617},"postHourTrading":{"tag":"盘后","latestPrice":216.08,"preClose":216.08,"latestTime":"19:54 EST","volume":366301,"amount":79150123.7209,"timestamp":1763168070420},"overnightTrading":{"tag":"夜盘","latestPrice":215.86,"preClose":216.08,"latestTime":"20251117 03:00 EST","volume":841,"amount":181255,"timestamp":1763366427594},"impliedVol":0.2726,"impliedVolPercentile":0.4337},{"symbol":"VRSN","nameCN":"威瑞信","changeRate":0.005447,"change":1.37,"latestPrice":252.88,"close":252.88,"volume":670562,"market":"US","high":254.86,"low":247.4463,"preClose":251.51,"open":250.9,"turnoverRate":0.007249,"peRate":29.48058,"amplitude":0.029477,"marketValue":23441976000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":310.6,"week52Low":176.62,"changeRate5Day":0.045088,"changeRate20Day":-0.044979,"changeRate60Day":-0.071114,"changeRateWTD":0.045088,"changeRateMTD":0.054545,"changeRateQTD":-0.095468,"changeRateYTD":0.221879,"amount":169732414.830597,"eps":8.57785,"lyrEps":8.009174,"lyrPeRate":31.573793,"pbRate":-11.432322,"volumeRatio":0.856562,"roa":0.479812,"roe":-0.444566,"changeRate5Min":-0.001757,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.54,"divideRate":0.00609,"floatMarketCap":23392765046.239998,"shortable":3,"shares":92700000,"floatShares":92505398,"hourTrading":{"tag":"盘后","latestPrice":251.07,"preClose":252.88,"latestTime":"19:09 EST","volume":17459,"amount":4413092.46,"timestamp":1763165375624},"preHourTrading":{"tag":"盘前","latestPrice":250.91,"preClose":251.51,"latestTime":"09:29 EST","volume":240,"amount":59786.9688,"timestamp":1763130542059},"postHourTrading":{"tag":"盘后","latestPrice":251.07,"preClose":252.88,"latestTime":"19:09 EST","volume":17459,"amount":4413092.46,"timestamp":1763165375624},"overnightTrading":{"tag":"夜盘","latestPrice":252.88,"preClose":252.88,"latestTime":"20251117 02:57 EST","volume":106,"amount":26822,"timestamp":1763366245211},"impliedVol":0.2757,"impliedVolPercentile":0.6345},{"symbol":"DPZ","nameCN":"达美乐比萨","changeRate":0.003621,"change":1.48,"latestPrice":410.16,"close":410.16,"volume":445580,"market":"US","high":412.77,"low":405.2101,"preClose":408.68,"open":409.41,"turnoverRate":0.014379,"peRate":23.949893,"amplitude":0.018498,"marketValue":13857755174.88,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":500.55,"week52Low":392.89,"changeRate5Day":-0.000049,"changeRate20Day":-0.014654,"changeRate60Day":-0.082129,"changeRateWTD":-0.000049,"changeRateMTD":0.029363,"changeRateQTD":-0.049918,"changeRateYTD":-0.02287,"amount":182340887.250977,"eps":17.125755,"lyrEps":16.83133,"lyrPeRate":24.368841,"pbRate":-3.497703,"volumeRatio":0.986014,"roa":0.339513,"roe":-0.130775,"changeRate5Min":0.000488,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.73,"divideRate":0.016408,"floatMarketCap":12710049564.480001,"shortable":3,"shares":33786218,"floatShares":30988028,"hourTrading":{"tag":"盘后","latestPrice":412.2,"preClose":410.16,"latestTime":"19:56 EST","volume":38801,"amount":15915359.9287,"timestamp":1763168196842},"preHourTrading":{"tag":"盘前","latestPrice":409,"preClose":408.68,"latestTime":"09:29 EST","volume":443,"amount":180725.51804,"timestamp":1763130541042},"postHourTrading":{"tag":"盘后","latestPrice":412.2,"preClose":410.16,"latestTime":"19:56 EST","volume":38801,"amount":15915359.9287,"timestamp":1763168196842},"overnightTrading":{"tag":"夜盘","latestPrice":411,"preClose":410.16,"latestTime":"20251117 02:48 EST","volume":93,"amount":38407,"timestamp":1763365694864},"impliedVol":0.3147,"impliedVolPercentile":0.5181},{"symbol":"NVR","nameCN":"NVR Inc","changeRate":0.002249,"change":16.32,"latestPrice":7271.89,"close":7271.89,"volume":16911,"market":"US","high":7315,"low":7215,"preClose":7255.57,"open":7300,"turnoverRate":0.006241,"peRate":15.928449,"amplitude":0.013783,"marketValue":20648037166.48,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":9376.75,"week52Low":6562.853,"changeRate5Day":0.002848,"changeRate20Day":-0.048065,"changeRate60Day":-0.085745,"changeRateWTD":0.002848,"changeRateMTD":0.008469,"changeRateQTD":-0.094935,"changeRateYTD":-0.110896,"amount":122805427.750488,"eps":456.534729,"lyrEps":540.87721,"lyrPeRate":13.444623,"pbRate":5.205262,"volumeRatio":0.619432,"roa":0.188976,"roe":0.348004,"changeRate5Min":-0.000104,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":19704640333,"shortable":3,"shares":2839432,"floatShares":2709700,"hourTrading":{"tag":"盘后","latestPrice":7271.89,"preClose":7271.89,"latestTime":"17:34 EST","volume":1378,"amount":10020506.1,"timestamp":1763159678884},"preHourTrading":{"tag":"盘前","latestPrice":7200,"preClose":7255.57,"latestTime":"09:20 EST","volume":6,"amount":43335.2196,"timestamp":1763130038964},"postHourTrading":{"tag":"盘后","latestPrice":7271.89,"preClose":7271.89,"latestTime":"17:34 EST","volume":1378,"amount":10020506.1,"timestamp":1763159678884},"overnightTrading":{"tag":"夜盘","latestPrice":7271.89,"preClose":7271.89,"latestTime":"20251117 02:59 EST","volume":0,"amount":0,"timestamp":1763366378839},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"ALLY","nameCN":"Ally Financial Inc.","changeRate":0.00204,"change":0.08,"latestPrice":39.29,"close":39.29,"volume":2580141,"market":"US","high":39.31,"low":38.47,"preClose":39.21,"open":38.73,"turnoverRate":0.009304,"peRate":23.549664,"amplitude":0.021423,"marketValue":12103410031.55,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":44.83,"week52Low":29.52,"changeRate5Day":0.000509,"changeRate20Day":-0.01331,"changeRate60Day":0.021847,"changeRateWTD":0.000509,"changeRateMTD":0.008211,"changeRateQTD":0.002296,"changeRateYTD":0.091086,"amount":101046559.302658,"eps":1.668389,"lyrEps":1.818104,"lyrPeRate":21.610425,"pbRate":0.946096,"volumeRatio":0.996989,"roa":0.003296,"roe":0.04249,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2,"divideRate":0.030542,"floatMarketCap":10895440160.25,"shortable":3,"shares":308053195,"floatShares":277308225,"hourTrading":{"tag":"盘后","latestPrice":39,"preClose":39.29,"latestTime":"19:27 EST","volume":56935,"amount":2236815.429,"timestamp":1763166461149},"preHourTrading":{"tag":"盘前","latestPrice":38.99,"preClose":39.21,"latestTime":"09:13 EST","volume":1342,"amount":52216.728828,"timestamp":1763129580768},"postHourTrading":{"tag":"盘后","latestPrice":39,"preClose":39.29,"latestTime":"19:27 EST","volume":56935,"amount":2236815.429,"timestamp":1763166461149},"overnightTrading":{"tag":"夜盘","latestPrice":39.33,"preClose":39.29,"latestTime":"20251117 02:36 EST","volume":89,"amount":3492,"timestamp":1763364966641},"impliedVol":0.4032,"impliedVolPercentile":0.743},{"symbol":"KO","nameCN":"可口可乐","changeRate":0.001266,"change":0.09,"latestPrice":71.16,"close":71.16,"volume":13172016,"market":"US","high":71.64,"low":70.6,"preClose":71.07,"open":71.405,"turnoverRate":0.003403,"peRate":23.565005,"amplitude":0.014633,"marketValue":306102485410.2,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":74.38,"week52Low":60.615,"changeRate5Day":0.008646,"changeRate20Day":0.039743,"changeRate60Day":0.007076,"changeRateWTD":0.008646,"changeRateMTD":0.032801,"changeRateQTD":0.072979,"changeRateYTD":0.142949,"amount":935362772.320679,"eps":3.019732,"lyrEps":2.467161,"lyrPeRate":28.842868,"pbRate":9.79622,"volumeRatio":0.782168,"roa":0.089591,"roe":0.424415,"changeRate5Min":0.000914,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.015,"divideRate":0.028316,"floatMarketCap":275444205470.27997,"shortable":3,"shares":4301608845,"floatShares":3870772983,"hourTrading":{"tag":"盘后","latestPrice":71.08,"preClose":71.16,"latestTime":"19:59 EST","volume":857102,"amount":60990845.3675,"timestamp":1763168391235},"preHourTrading":{"tag":"盘前","latestPrice":71.43,"preClose":71.07,"latestTime":"09:29 EST","volume":38481,"amount":2748109.0707,"timestamp":1763130592662},"postHourTrading":{"tag":"盘后","latestPrice":71.08,"preClose":71.16,"latestTime":"19:59 EST","volume":857102,"amount":60990845.3675,"timestamp":1763168391235},"overnightTrading":{"tag":"夜盘","latestPrice":71,"preClose":71.16,"latestTime":"20251117 03:01 EST","volume":7668,"amount":544633.73244,"timestamp":1763366473947},"impliedVol":0.1875,"impliedVolPercentile":0.1928},{"symbol":"LEN","nameCN":"莱纳建筑公司","changeRate":-0.001072,"change":-0.13,"latestPrice":121.11,"close":121.11,"volume":4641034,"market":"US","high":123.6024,"low":120.85,"preClose":121.24,"open":121.49,"turnoverRate":0.020536,"peRate":11.920987,"amplitude":0.022702,"marketValue":30885537962.73,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":180.1186,"week52Low":98.4201,"changeRate5Day":-0.00362,"changeRate20Day":-0.037434,"changeRate60Day":-0.062181,"changeRateWTD":-0.00362,"changeRateMTD":-0.021491,"changeRateQTD":-0.039115,"changeRateYTD":-0.111901,"amount":564138729.381287,"eps":10.159393,"lyrEps":14.31411,"lyrPeRate":8.460882,"pbRate":1.368414,"volumeRatio":1.159206,"roa":0.05899,"roe":0.107742,"changeRate5Min":-0.000907,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.9985,"divideRate":0.016502,"floatMarketCap":27370859878.89,"shortable":3,"shares":255020543,"floatShares":225999999,"hourTrading":{"tag":"盘后","latestPrice":121.5,"preClose":121.11,"latestTime":"19:59 EST","volume":26559,"amount":3217030.0162,"timestamp":1763168347453},"preHourTrading":{"tag":"盘前","latestPrice":121.0835,"preClose":121.24,"latestTime":"09:28 EST","volume":6014,"amount":725168.36056,"timestamp":1763130530387},"postHourTrading":{"tag":"盘后","latestPrice":121.5,"preClose":121.11,"latestTime":"19:59 EST","volume":26559,"amount":3217030.0162,"timestamp":1763168347453},"overnightTrading":{"tag":"夜盘","latestPrice":121.27,"preClose":121.11,"latestTime":"20251117 02:58 EST","volume":107,"amount":12936.350825,"timestamp":1763366322289},"impliedVol":0.4905,"impliedVolPercentile":0.9277},{"symbol":"AAPL","nameCN":"苹果","changeRate":-0.001978,"change":-0.54,"latestPrice":272.41,"close":272.41,"volume":47431331,"market":"US","high":275.96,"low":269.6,"preClose":272.95,"open":271.05,"turnoverRate":0.003202,"peRate":36.516086,"amplitude":0.023301,"marketValue":4042670639900.0005,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":277.32,"week52Low":169.2101,"changeRate5Day":0.014676,"changeRate20Day":0.079749,"changeRate60Day":0.211249,"changeRateWTD":0.014676,"changeRateMTD":0.007545,"changeRateQTD":0.069827,"changeRateYTD":0.087812,"amount":12953889055.211548,"eps":7.46,"lyrEps":7.493059,"lyrPeRate":36.354979,"pbRate":54.828512,"volumeRatio":1.014464,"roa":0.229643,"roe":1.714224,"changeRate5Min":0.00033,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.02,"divideRate":0.003744,"floatMarketCap":4035570497443.43,"shortable":3,"shares":14840390000,"floatShares":14814325823,"hourTrading":{"tag":"盘后","latestPrice":272.8275,"preClose":272.41,"latestTime":"19:59 EST","volume":4101193,"amount":1117362987.160702,"timestamp":1763168399709},"preHourTrading":{"tag":"盘前","latestPrice":271.04,"preClose":272.95,"latestTime":"09:29 EST","volume":3130213,"amount":853880318.05645,"timestamp":1763130599999},"postHourTrading":{"tag":"盘后","latestPrice":272.8275,"preClose":272.41,"latestTime":"19:59 EST","volume":4101193,"amount":1117362987.160702,"timestamp":1763168399709},"overnightTrading":{"tag":"夜盘","latestPrice":272.55,"preClose":272.41,"latestTime":"20251117 03:01 EST","volume":90844,"amount":24689327.9568,"timestamp":1763366477317},"impliedVol":0.2582,"impliedVolPercentile":0.2329},{"symbol":"AON","nameCN":"怡安保险","changeRate":-0.002308,"change":-0.81,"latestPrice":350.13,"close":350.13,"volume":1232263,"market":"US","high":354.24,"low":344.87,"preClose":350.94,"open":351.85,"turnoverRate":0.005904,"peRate":28.02199,"amplitude":0.0267,"marketValue":75255284334.45,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":412.97,"week52Low":323.73,"changeRate5Day":0.011001,"changeRate20Day":0.010185,"changeRate60Day":-0.066992,"changeRateWTD":0.011001,"changeRateMTD":0.027739,"changeRateQTD":-0.018089,"changeRateYTD":-0.025142,"amount":430758049.310303,"eps":12.49483,"lyrEps":12.554399,"lyrPeRate":27.889029,"pbRate":9.479189,"volumeRatio":1.063336,"roa":0.055874,"roe":0.376898,"changeRate5Min":-0.000742,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.91,"divideRate":0.008311,"floatMarketCap":73072123997.4,"shortable":3,"shares":214935265,"floatShares":208699980,"hourTrading":{"tag":"盘后","latestPrice":350.13,"preClose":350.13,"latestTime":"18:40 EST","volume":214444,"amount":75083266.2504,"timestamp":1763163629557},"preHourTrading":{"tag":"盘前","latestPrice":351.14,"preClose":350.94,"latestTime":"09:15 EST","volume":183,"amount":64393.97961,"timestamp":1763129741863},"postHourTrading":{"tag":"盘后","latestPrice":350.13,"preClose":350.13,"latestTime":"18:40 EST","volume":214444,"amount":75083266.2504,"timestamp":1763163629557},"overnightTrading":{"tag":"夜盘","latestPrice":350.13,"preClose":350.13,"latestTime":"20251117 02:59 EST","volume":0,"amount":0,"timestamp":1763366378863},"impliedVol":0.2296,"impliedVolPercentile":0.4458},{"symbol":"LPX","nameCN":"Louisiana Pacif","changeRate":-0.002381,"change":-0.18,"latestPrice":75.41,"close":75.41,"volume":841752,"market":"US","high":75.46,"low":74.01,"preClose":75.59,"open":75.15,"turnoverRate":0.013404,"peRate":24.966081,"amplitude":0.019182,"marketValue":5251813394.01,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":122.87,"week52Low":74.01,"changeRate5Day":-0.039363,"changeRate20Day":-0.163412,"changeRate60Day":-0.184139,"changeRateWTD":-0.039363,"changeRateMTD":-0.134313,"changeRateQTD":-0.151171,"changeRateYTD":-0.271753,"amount":63158340.533752,"eps":3.020498,"lyrEps":5.915492,"lyrPeRate":12.747883,"pbRate":3.020019,"volumeRatio":0.838449,"roa":0.079665,"roe":0.126872,"changeRate5Min":0.001062,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1,"divideRate":0.014587,"floatMarketCap":4735597029.179999,"shortable":3,"shares":69643461,"floatShares":62797998,"hourTrading":{"tag":"盘后","latestPrice":75.41,"preClose":75.41,"latestTime":"16:20 EST","volume":13066,"amount":985301.73,"timestamp":1763155200911},"preHourTrading":{"tag":"盘前","latestPrice":75.87,"preClose":75.59,"latestTime":"08:57 EST","volume":25,"amount":1896.75,"timestamp":1763128655707},"postHourTrading":{"tag":"盘后","latestPrice":75.41,"preClose":75.41,"latestTime":"16:20 EST","volume":13066,"amount":985301.73,"timestamp":1763155200911},"overnightTrading":{"tag":"夜盘","latestPrice":75.41,"preClose":75.41,"latestTime":"20251117 02:59 EST","volume":0,"amount":0,"timestamp":1763366378831},"impliedVol":0.4516,"impliedVolPercentile":0.6827},{"symbol":"CB","nameCN":"安达保险","changeRate":-0.002464,"change":-0.73,"latestPrice":295.49,"close":295.49,"volume":1393285,"market":"US","high":300,"low":294,"preClose":296.22,"open":297.57,"turnoverRate":0.003817,"peRate":12.345008,"amplitude":0.020255,"marketValue":116423060000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":306.91,"week52Low":252.1604,"changeRate5Day":0.027613,"changeRate20Day":0.101711,"changeRate60Day":0.059788,"changeRateWTD":0.027613,"changeRateMTD":0.066982,"changeRateQTD":0.046909,"changeRateYTD":0.069453,"amount":412243216.697693,"eps":23.935991,"lyrEps":22.93972,"lyrPeRate":12.881151,"pbRate":1.62025,"volumeRatio":0.94412,"roa":0.029684,"roe":0.136401,"changeRate5Min":-0.001588,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.762,"divideRate":0.012731,"floatMarketCap":107853850000,"shortable":3,"shares":394000000,"floatShares":365000000,"hourTrading":{"tag":"盘后","latestPrice":297.995,"preClose":295.49,"latestTime":"19:49 EST","volume":54973,"amount":16247238.6326,"timestamp":1763167757675},"preHourTrading":{"tag":"盘前","latestPrice":298.78,"preClose":296.22,"latestTime":"09:25 EST","volume":684,"amount":203528.6802,"timestamp":1763130300198},"postHourTrading":{"tag":"盘后","latestPrice":297.995,"preClose":295.49,"latestTime":"19:49 EST","volume":54973,"amount":16247238.6326,"timestamp":1763167757675},"overnightTrading":{"tag":"夜盘","latestPrice":298.2,"preClose":295.49,"latestTime":"20251117 02:16 EST","volume":211,"amount":63210,"timestamp":1763363794490},"impliedVol":0.1737,"impliedVolPercentile":0.0643},{"symbol":"C","nameCN":"花旗","changeRate":-0.003675,"change":-0.37,"latestPrice":100.3,"close":100.3,"volume":10134355,"market":"US","high":101.545,"low":98.1472,"preClose":100.67,"open":99.83,"turnoverRate":0.005665,"peRate":14.116866,"amplitude":0.033752,"marketValue":179463395747.7,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":105.59,"week52Low":55.51,"changeRate5Day":-0.004862,"changeRate20Day":0.033275,"changeRate60Day":0.08327,"changeRateWTD":-0.004862,"changeRateMTD":-0.009187,"changeRateQTD":-0.011823,"changeRateYTD":0.424918,"amount":1016254859.746704,"eps":7.104976,"lyrEps":6.026086,"lyrPeRate":16.644303,"pbRate":0.925198,"volumeRatio":0.81344,"roa":0.005843,"roe":0.069951,"changeRate5Min":0.000299,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.32,"divideRate":0.023131,"floatMarketCap":179436700000,"shortable":3,"shares":1789266159,"floatShares":1789000000,"hourTrading":{"tag":"盘后","latestPrice":100.41,"preClose":100.3,"latestTime":"19:59 EST","volume":915278,"amount":91802494.126,"timestamp":1763168382827},"preHourTrading":{"tag":"盘前","latestPrice":99.82,"preClose":100.67,"latestTime":"09:29 EST","volume":25309,"amount":2523612.02036,"timestamp":1763130542716},"postHourTrading":{"tag":"盘后","latestPrice":100.41,"preClose":100.3,"latestTime":"19:59 EST","volume":915278,"amount":91802494.126,"timestamp":1763168382827},"overnightTrading":{"tag":"夜盘","latestPrice":100.37,"preClose":100.3,"latestTime":"20251117 02:38 EST","volume":370,"amount":37161,"timestamp":1763365120675},"impliedVol":0.3271,"impliedVolPercentile":0.6024},{"symbol":"STZ","nameCN":"星座品牌","changeRate":-0.004087,"change":-0.53,"latestPrice":129.16,"close":129.16,"volume":2973416,"market":"US","high":130.06,"low":126.875,"preClose":129.69,"open":129.84,"turnoverRate":0.020298,"peRate":18.877083,"amplitude":0.024559,"marketValue":22482455230.32,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":245.3099,"week52Low":126.45,"changeRate5Day":0.011829,"changeRate20Day":-0.080122,"changeRate60Day":-0.21688,"changeRateWTD":0.011829,"changeRateMTD":-0.016898,"changeRateQTD":-0.040915,"changeRateYTD":-0.415566,"amount":381969576.395874,"eps":6.842159,"lyrEps":-0.448544,"lyrPeRate":0,"pbRate":2.997501,"volumeRatio":1.203998,"roa":0.089604,"roe":0.159124,"changeRate5Min":0.001201,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.06,"divideRate":0.031434,"floatMarketCap":18920191561.079998,"shortable":3,"shares":174066702,"floatShares":146486463,"hourTrading":{"tag":"盘后","latestPrice":128.8,"preClose":129.16,"latestTime":"19:56 EST","volume":36963,"amount":4773885.2047,"timestamp":1763168190238},"preHourTrading":{"tag":"盘前","latestPrice":129.7,"preClose":129.69,"latestTime":"09:28 EST","volume":4057,"amount":526471.29134,"timestamp":1763130480139},"postHourTrading":{"tag":"盘后","latestPrice":128.8,"preClose":129.16,"latestTime":"19:56 EST","volume":36963,"amount":4773885.2047,"timestamp":1763168190238},"overnightTrading":{"tag":"夜盘","latestPrice":128.85,"preClose":129.16,"latestTime":"20251117 02:35 EST","volume":785,"amount":101056,"timestamp":1763364931066},"impliedVol":0.3134,"impliedVolPercentile":0.498}]}}}