美股详情

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

索罗斯持仓

3,097.42

-53.2454-1.69%

涨家数：22

跌家数：41

平家数：6

市盈率：- -

高：3,166.91

开：3,151.13

低：3,094.20

收：3,150.66

成交量：5.79亿

成交额：920.20亿

市值：9.17万亿

流通市值：8.26万亿

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

海恩时富 US HAIN	1.17	+5.41%	+0.0600	275.23万	318.19万	1.06亿
道达尔 US TTE	65.42	+2.46%	+1.57	123.09万	8,003.32万	1,407.18亿
Wayfair US W	102.47	+2.39%	+2.39	309.01万	3.16亿	133.56亿
Vici Properties US VICI	28.39	+1.90%	+0.5300	2,863.45万	8.08亿	303.44亿
国际香料香精 US IFF	65.62	+1.61%	+1.04	210.26万	1.38亿	168.05亿
艾仕得涂料系统 US AXTA	31.9	+1.59%	+0.5000	442.89万	1.42亿	68.06亿
Atlassian Corporation PLC US TEAM	161.98	+1.52%	+2.42	348.86万	5.69亿	426.19亿
华纳音乐 US WMG	28.55	+1.42%	+0.4000	278.68万	7,944.95万	149.15亿
爱彼迎 US ABNB	133.78	+1.34%	+1.77	615.83万	8.29亿	823.48亿
赛富时 US CRM	258.14	+1.27%	+3.23	626.78万	16.27亿	2,418.77亿
奥的斯 US OTIS	89	+1.18%	+1.04	437.44万	3.88亿	346.85亿
Academy Sports & Outdoors, Inc. US ASO	54.12	+0.84%	+0.4500	99.87万	5,397.59万	36.09亿
Enterprise Products Partners L.P US EPD	32.02	+0.76%	+0.2400	374.16万	1.19亿	692.70亿
Ally Financial Inc. US ALLY	44.64	+0.70%	+0.3100	260.63万	1.16亿	137.51亿
T-Mobile US Inc US TMUS	199.38	+0.70%	+1.38	626.61万	12.51亿	2,230.08亿
埃森哲 US ACN	273.74	+0.62%	+1.70	558.51万	15.37亿	1,683.50亿
OneMain Holdings, Inc US OMF	67.96	+0.31%	+0.2100	108.84万	7,391.57万	80.19亿
芝加哥商品交易所 US CME	273.74	+0.29%	+0.7900	140.97万	3.86亿	987.11亿
Aramark US ARMK	37.75	+0.27%	+0.1000	184.61万	6,974.74万	99.26亿
利西亚车行 US LAD	344.09	+0.20%	+0.6700	23.51万	8,089.43万	83.44亿

1 2 3 4

{"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/BK4561?page=1"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4561","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4561\",,,,,undefined,":{"symbol":"BK4561","market":"US","secType":"PLATE","nameCN":"索罗斯持仓","latestPrice":3097.4167,"timestamp":1766005199999,"preClose":3150.662,"halted":0,"volume":578608409,"delay":0,"changeRate":-0.0169,"floatShares":0,"shares":0,"eps":0,"marketStatus":"已收盘","change":-53.245361,"latestTime":"12-17 16:00:00 EST","open":3151.127,"high":3166.9062,"low":3094.1978,"amount":92020139164.97627,"amplitude":0.023077,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"收盘","tradingStatus":0,"beginTime":1766019600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.525327,"peRate":28.118121,"turnoverRate":0.011791,"increases":22,"decrements":41,"flats":4,"marketCap":9167825395853,"floatMarketCap":8260922257251},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4561\",,,,,undefined,":{"symbol":"BK4561","high":3166.9062,"amplitude":0.023077,"preClose":3150.662,"low":3094.1978,"pbRate":"5.525327","latestPrice":3097.4167,"volume":578608409,"delay":0,"open":3151.127,"prevYearClose":2611.6052,"prevWeekClose":3179.7002,"prevMonthClose":3212.369,"prevQuarterClose":2846.4905,"fiveDayClose":3249.0369,"twentyDayClose":2995.8435,"sixtyDayClose":2886.207,"secType":"PLATE","market":"US","turnoverRate":0.011791,"peRate":28.118121,"marketCap":9167825395853,"floatMarketCap":8260922257251,"timestamp":1766005199999,"nameCN":"索罗斯持仓"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4561\",,,,undefined,":{"bkCode":"BK4561","up":22,"down":41,"flat":6},"@#url:\"https://hq.skytigris.cn/market/quote/BK4561\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":4,"list":[{"symbol":"HAIN","nameCN":"海恩时富","changeRate":0.054054,"change":0.06,"latestPrice":1.17,"close":1.17,"volume":2752278,"market":"US","high":1.2199,"low":1.095,"preClose":1.11,"open":1.11,"turnoverRate":0.031008,"peRate":0,"amplitude":0.112523,"marketValue":105963645.06,"askSize":10,"bidSize":80,"askPrice":1.19,"bidPrice":1.15,"week52High":7.58,"week52Low":1,"changeRate5Day":0.114286,"changeRate20Day":-0.025,"changeRate60Day":-0.286585,"changeRateWTD":0.044643,"changeRateMTD":0.063636,"changeRateQTD":-0.259494,"changeRateYTD":-0.809756,"amount":3181909.675633,"eps":-5.893789,"lyrEps":-5.889921,"lyrPeRate":0,"pbRate":0.238126,"volumeRatio":1.487273,"committee":0.777778,"roa":0.018663,"roe":-0.755053,"changeRate5Min":-0.016807,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":103848169.23,"shortable":0,"shares":90567218,"floatShares":88759119,"hourTrading":{"tag":"盘后","latestPrice":1.1504,"preClose":1.17,"latestTime":"17:58 EST","volume":18920,"amount":21926.306644,"timestamp":1766012291552},"preHourTrading":{"tag":"盘前","latestPrice":1.1,"preClose":1.11,"latestTime":"08:39 EST","volume":17,"amount":18.73,"timestamp":1765978791181},"postHourTrading":{"tag":"盘后","latestPrice":1.1504,"preClose":1.17,"latestTime":"17:58 EST","volume":18920,"amount":21926.306644,"timestamp":1766012291552},"overnightTrading":{"tag":"夜盘","latestPrice":1.07,"preClose":1.11,"latestTime":"20251217 04:00 EST","volume":693,"amount":789,"timestamp":1765962002461},"impliedVol":1.181,"impliedVolPercentile":0.896},{"symbol":"TTE","nameCN":"道达尔","changeRate":0.024589,"change":1.57,"latestPrice":65.42,"close":65.42,"volume":1230879,"market":"US","high":65.5,"low":64.5,"preClose":63.85,"open":64.87,"turnoverRate":0.000672,"peRate":10.577593,"amplitude":0.015662,"marketValue":140718420000,"askSize":40,"bidSize":100,"askPrice":65.4,"bidPrice":54.87,"week52High":66.92,"week52Low":52.78,"changeRate5Day":-0.003959,"changeRate20Day":0.007236,"changeRate60Day":0.062358,"changeRateWTD":-0.005019,"changeRateMTD":-0.004262,"changeRateQTD":0.095996,"changeRateYTD":0.200367,"amount":80033204.031555,"eps":6.184772,"lyrEps":6.857202,"lyrPeRate":9.540334,"pbRate":1.220656,"volumeRatio":1.160007,"committee":0.428571,"roa":0.048575,"roe":0.122295,"changeRate5Min":0.001761,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.682263,"divideRate":0.056287,"floatMarketCap":119822186682.2,"shortable":3,"shares":2151000000,"floatShares":1831583410,"hourTrading":{"tag":"盘后","latestPrice":65.4,"preClose":65.42,"latestTime":"19:13 EST","volume":107826,"amount":7052218.709244,"timestamp":1766016802702},"preHourTrading":{"tag":"盘前","latestPrice":64.84,"preClose":63.85,"latestTime":"09:29 EST","volume":4851,"amount":314684.41851,"timestamp":1765981799999},"postHourTrading":{"tag":"盘后","latestPrice":65.4,"preClose":65.42,"latestTime":"19:13 EST","volume":107826,"amount":7052218.709244,"timestamp":1766016802702},"overnightTrading":{"tag":"夜盘","latestPrice":65.42,"preClose":65.42,"latestTime":"20251217 04:00 EST","volume":0,"amount":0,"timestamp":1765962000000},"impliedVol":0.2134,"impliedVolPercentile":0.124},{"symbol":"W","nameCN":"Wayfair","changeRate":0.023881,"change":2.39,"latestPrice":102.47,"close":102.47,"volume":3090087,"market":"US","high":103.68,"low":99.21,"preClose":100.08,"open":99.21,"turnoverRate":0.029888,"peRate":0,"amplitude":0.044664,"marketValue":13355743160.07,"askSize":1,"bidSize":2,"askPrice":102.51,"bidPrice":101.81,"week52High":114.92,"week52Low":20.41,"changeRate5Day":0.098167,"changeRate20Day":0.069513,"changeRate60Day":0.233835,"changeRateWTD":0.053026,"changeRateMTD":-0.075181,"changeRateQTD":0.147095,"changeRateYTD":1.312049,"amount":316446885.874443,"eps":-2.563058,"lyrEps":-4,"lyrPeRate":0,"pbRate":-4.825052,"volumeRatio":1.05224,"committee":0.333333,"roa":-0.012059,"roe":-0.37037,"changeRate5Min":0.002691,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10594283843.69,"shortable":3,"shares":130338081,"floatShares":103389127,"hourTrading":{"tag":"盘后","latestPrice":102,"preClose":102.47,"latestTime":"19:29 EST","volume":23782,"amount":2436886.12794,"timestamp":1766017782746},"preHourTrading":{"tag":"盘前","latestPrice":99.2512,"preClose":100.08,"latestTime":"09:29 EST","volume":227,"amount":22793.63977,"timestamp":1765981770764},"postHourTrading":{"tag":"盘后","latestPrice":102,"preClose":102.47,"latestTime":"19:29 EST","volume":23782,"amount":2436886.12794,"timestamp":1766017782746},"overnightTrading":{"tag":"夜盘","latestPrice":100.53,"preClose":100.08,"latestTime":"20251217 04:00 EST","volume":60,"amount":6036,"timestamp":1765962002523},"impliedVol":0.5674,"impliedVolPercentile":0.064},{"symbol":"VICI","nameCN":"Vici Properties","changeRate":0.019024,"change":0.53,"latestPrice":28.39,"close":28.39,"volume":28634523,"market":"US","high":28.395,"low":27.88,"preClose":27.86,"open":27.9,"turnoverRate":0.026966,"peRate":10.791054,"amplitude":0.018485,"marketValue":30343554822.69,"askSize":1,"bidSize":1,"askPrice":28.39,"bidPrice":28.33,"week52High":34.03,"week52Low":27.63,"changeRate5Day":0.022695,"changeRate20Day":-0.039905,"changeRate60Day":-0.110868,"changeRateWTD":-0.009421,"changeRateMTD":-0.01492,"changeRateQTD":-0.129408,"changeRateYTD":-0.028073,"amount":807995109.342413,"eps":2.630883,"lyrEps":2.559194,"lyrPeRate":11.093336,"pbRate":1.096481,"volumeRatio":2.046934,"committee":0,"roa":0.050091,"roe":0.103567,"changeRate5Min":0.001588,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.7475,"divideRate":0.061553,"floatMarketCap":30146862145.87,"shortable":3,"shares":1068811371,"floatShares":1061883133,"hourTrading":{"tag":"盘后","latestPrice":28.34,"preClose":28.39,"latestTime":"19:27 EST","volume":2482801,"amount":70486700.527592,"timestamp":1766017672352},"preHourTrading":{"tag":"盘前","latestPrice":27.9002,"preClose":27.86,"latestTime":"09:28 EST","volume":38664,"amount":1091905.77096,"timestamp":1765981727983},"postHourTrading":{"tag":"盘后","latestPrice":28.34,"preClose":28.39,"latestTime":"19:27 EST","volume":2482801,"amount":70486700.527592,"timestamp":1766017672352},"overnightTrading":{"tag":"夜盘","latestPrice":27.99,"preClose":28.31,"latestTime":"20251217 04:00 EST","volume":3531,"amount":98808,"timestamp":1765962002549},"impliedVol":0.2409,"impliedVolPercentile":0.616},{"symbol":"IFF","nameCN":"国际香料香精","changeRate":0.016104,"change":1.04,"latestPrice":65.62,"close":65.62,"volume":2102571,"market":"US","high":66.275,"low":64.26,"preClose":64.58,"open":64.37,"turnoverRate":0.008223,"peRate":0,"amplitude":0.031202,"marketValue":16805044389.98,"askSize":10,"bidSize":10,"askPrice":65.67,"bidPrice":65.59,"week52High":88.09,"week52Low":59.14,"changeRate5Day":0.003517,"changeRate20Day":-0.005758,"changeRate60Day":0.051771,"changeRateWTD":0.037306,"changeRateMTD":-0.055556,"changeRateQTD":0.066298,"changeRateYTD":-0.223891,"amount":138131962.381645,"eps":-1.845374,"lyrEps":0.949218,"lyrPeRate":69.13059,"pbRate":1.180047,"volumeRatio":0.656416,"committee":0,"roa":0.017522,"roe":-0.032321,"changeRate5Min":0.000229,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6016,"divideRate":0.024407,"floatMarketCap":16778285866.380001,"shortable":3,"shares":256096379,"floatShares":255688599,"hourTrading":{"tag":"盘后","latestPrice":65.62,"preClose":65.62,"latestTime":"19:11 EST","volume":126312,"amount":8288564.38824,"timestamp":1766016685672},"preHourTrading":{"tag":"盘前","latestPrice":64.58,"preClose":64.58,"latestTime":"09:05 EST","volume":7803,"amount":503917.74,"timestamp":1765980349447},"postHourTrading":{"tag":"盘后","latestPrice":65.62,"preClose":65.62,"latestTime":"19:11 EST","volume":126312,"amount":8288564.38824,"timestamp":1766016685672},"overnightTrading":{"tag":"夜盘","latestPrice":65.04,"preClose":64.58,"latestTime":"20251217 04:00 EST","volume":17,"amount":1099,"timestamp":1765962002588},"impliedVol":0.286,"impliedVolPercentile":0.244},{"symbol":"AXTA","nameCN":"艾仕得涂料系统","changeRate":0.015924,"change":0.5,"latestPrice":31.9,"close":31.9,"volume":4428873,"market":"US","high":32.25,"low":31.4,"preClose":31.4,"open":31.4,"turnoverRate":0.020891,"peRate":15.248595,"amplitude":0.02707,"marketValue":6805551423,"askSize":100,"bidSize":79,"askPrice":34.73,"bidPrice":31.54,"week52High":38.37,"week52Low":26.28,"changeRate5Day":0.092466,"changeRate20Day":0.139286,"changeRate60Day":0.09284,"changeRateWTD":0.022764,"changeRateMTD":0.058745,"changeRateQTD":0.114605,"changeRateYTD":-0.067797,"amount":141661197.124094,"eps":2.091996,"lyrEps":1.782945,"lyrPeRate":17.891747,"pbRate":2.986201,"volumeRatio":0.94904,"committee":-0.117318,"roa":0.064384,"roe":0.213283,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6762800000,"shortable":3,"shares":213340170,"floatShares":212000000,"hourTrading":{"tag":"盘后","latestPrice":31.9,"preClose":31.9,"latestTime":"16:20 EST","volume":61145,"amount":1950524.64397,"timestamp":1766006400313},"preHourTrading":{"tag":"盘前","latestPrice":31.34,"preClose":31.4,"latestTime":"09:22 EST","volume":3300,"amount":103435.9986,"timestamp":1765981322761},"postHourTrading":{"tag":"盘后","latestPrice":31.9,"preClose":31.9,"latestTime":"16:20 EST","volume":61145,"amount":1950524.64397,"timestamp":1766006400313},"overnightTrading":{"tag":"夜盘","latestPrice":31.57,"preClose":31.4,"latestTime":"20251217 04:00 EST","volume":2,"amount":64,"timestamp":1765962000009},"impliedVol":0.3288,"impliedVolPercentile":0.428},{"symbol":"TEAM","nameCN":"Atlassian Corporation PLC","changeRate":0.015167,"change":2.42,"latestPrice":161.98,"close":161.98,"volume":3488595,"market":"US","high":166.4799,"low":160.1715,"preClose":159.56,"open":160.7,"turnoverRate":0.021175,"peRate":0,"amplitude":0.039536,"marketValue":42618735654.04,"askSize":3,"bidSize":6,"askPrice":162.09,"bidPrice":162,"week52High":325.9999,"week52Low":139.7,"changeRate5Day":0.001546,"changeRate20Day":0.088941,"changeRate60Day":-0.022332,"changeRateWTD":-0.00037,"changeRateMTD":0.083333,"changeRateQTD":0.014277,"changeRateYTD":-0.334456,"amount":568959896.32576,"eps":-0.70418,"lyrEps":-0.980518,"lyrPeRate":0,"pbRate":30.906972,"volumeRatio":1.902509,"committee":0.333333,"roa":-0.016225,"roe":-0.153493,"changeRate5Min":0.000062,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":26686922571.399998,"shortable":3,"shares":263111098,"floatShares":164754430,"hourTrading":{"tag":"盘后","latestPrice":162.09,"preClose":161.98,"latestTime":"19:23 EST","volume":188029,"amount":30457210.06205,"timestamp":1766017402132},"preHourTrading":{"tag":"盘前","latestPrice":160,"preClose":159.56,"latestTime":"09:27 EST","volume":69001,"amount":11010640.68219,"timestamp":1765981670034},"postHourTrading":{"tag":"盘后","latestPrice":162.09,"preClose":161.98,"latestTime":"19:23 EST","volume":188029,"amount":30457210.06205,"timestamp":1766017402132},"overnightTrading":{"tag":"夜盘","latestPrice":160.79,"preClose":159.56,"latestTime":"20251217 04:00 EST","volume":535,"amount":85638,"timestamp":1765962002579},"impliedVol":0.439,"impliedVolPercentile":0.204},{"symbol":"WMG","nameCN":"华纳音乐","changeRate":0.01421,"change":0.4,"latestPrice":28.55,"close":28.55,"volume":2786793,"market":"US","high":28.595,"low":28.1,"preClose":28.15,"open":28.17,"turnoverRate":0.01927,"peRate":41.164844,"amplitude":0.017584,"marketValue":14914607334.45,"askSize":99,"bidSize":99,"askPrice":28.83,"bidPrice":28.24,"week52High":36.64,"week52Low":25.56,"changeRate5Day":0.020737,"changeRate20Day":-0.048333,"changeRate60Day":-0.1429,"changeRateWTD":0.027348,"changeRateMTD":0.010977,"changeRateQTD":-0.161773,"changeRateYTD":-0.079032,"amount":79449507.690479,"eps":0.693553,"lyrEps":0.693553,"lyrPeRate":41.164842,"pbRate":23.051943,"volumeRatio":0.93355,"committee":0,"roa":0.066239,"roe":0.516759,"changeRate5Min":0.001052,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.73,"divideRate":0.025569,"floatMarketCap":4128816806.05,"shortable":3,"shares":522403059,"floatShares":144617051,"hourTrading":{"tag":"盘后","latestPrice":28.55,"preClose":28.55,"latestTime":"17:38 EST","volume":205926,"amount":5879186.27037,"timestamp":1766011080786},"preHourTrading":{"tag":"盘前","latestPrice":28.15,"preClose":28.15,"latestTime":"08:02 EST","volume":46,"amount":1291.399952,"timestamp":1765976542809},"postHourTrading":{"tag":"盘后","latestPrice":28.55,"preClose":28.55,"latestTime":"17:38 EST","volume":205926,"amount":5879186.27037,"timestamp":1766011080786},"overnightTrading":{"tag":"夜盘","latestPrice":28.55,"preClose":28.55,"latestTime":"20251217 04:00 EST","volume":0,"amount":0,"timestamp":1765962000000},"impliedVol":0.3531,"impliedVolPercentile":0.564},{"symbol":"ABNB","nameCN":"爱彼迎","changeRate":0.013408,"change":1.77,"latestPrice":133.78,"close":133.78,"volume":6158329,"market":"US","high":136.82,"low":133.6211,"preClose":132.01,"open":133.96,"turnoverRate":0.013224,"peRate":31.897099,"amplitude":0.024232,"marketValue":82348238866,"askSize":100,"bidSize":8,"askPrice":134,"bidPrice":133.8,"week52High":163.93,"week52Low":99.88,"changeRate5Day":0.048679,"changeRate20Day":0.159071,"changeRate60Day":0.083239,"changeRateWTD":0.041981,"changeRateMTD":0.143517,"changeRateQTD":0.101795,"changeRateYTD":0.018035,"amount":829222721.00827,"eps":4.194112,"lyrEps":4.189873,"lyrPeRate":31.929369,"pbRate":9.564255,"volumeRatio":1.321694,"committee":-0.851852,"roa":0.074746,"roe":0.307755,"changeRate5Min":0.000411,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":62299874286.22,"shortable":3,"shares":615549700,"floatShares":465688999,"hourTrading":{"tag":"盘后","latestPrice":133.94,"preClose":133.78,"latestTime":"19:31 EST","volume":553967,"amount":74110347.86172,"timestamp":1766017865579},"preHourTrading":{"tag":"盘前","latestPrice":134,"preClose":132.01,"latestTime":"09:29 EST","volume":135063,"amount":17850347.47656,"timestamp":1765981761871},"postHourTrading":{"tag":"盘后","latestPrice":133.94,"preClose":133.78,"latestTime":"19:31 EST","volume":553967,"amount":74110347.86172,"timestamp":1766017865579},"overnightTrading":{"tag":"夜盘","latestPrice":133.63,"preClose":132.01,"latestTime":"20251217 04:00 EST","volume":10293,"amount":1370920,"timestamp":1765962002565},"impliedVol":0.3179,"impliedVolPercentile":0.072},{"symbol":"CRM","nameCN":"赛富时","changeRate":0.012671,"change":3.23,"latestPrice":258.14,"close":258.14,"volume":6267774,"market":"US","high":261.97,"low":256.25,"preClose":254.91,"open":256.33,"turnoverRate":0.006747,"peRate":34.466207,"amplitude":0.022439,"marketValue":241877180000,"askSize":5,"bidSize":26,"askPrice":258.85,"bidPrice":258.66,"week52High":367.09,"week52Low":221.9575,"changeRate5Day":-0.022937,"changeRate20Day":0.105525,"changeRate60Day":0.055528,"changeRateWTD":-0.015597,"changeRateMTD":0.119719,"changeRateQTD":0.089198,"changeRateYTD":-0.227889,"amount":1626786701.947449,"eps":7.489655,"lyrEps":6.441787,"lyrPeRate":40.072731,"pbRate":4.029876,"volumeRatio":0.801462,"committee":0.677419,"roa":0.059504,"roe":0.121842,"changeRate5Min":0.000775,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.648,"divideRate":0.006384,"floatMarketCap":239812059741.86,"shortable":3,"shares":937000000,"floatShares":928999999,"hourTrading":{"tag":"盘后","latestPrice":258.66,"preClose":258.14,"latestTime":"19:34 EST","volume":310663,"amount":80194382.16861,"timestamp":1766018082345},"preHourTrading":{"tag":"盘前","latestPrice":256.13,"preClose":254.91,"latestTime":"09:29 EST","volume":88138,"amount":22473146.96116,"timestamp":1765981799306},"postHourTrading":{"tag":"盘后","latestPrice":258.66,"preClose":258.14,"latestTime":"19:34 EST","volume":310663,"amount":80194382.16861,"timestamp":1766018082345},"overnightTrading":{"tag":"夜盘","latestPrice":255.72,"preClose":254.91,"latestTime":"20251217 04:00 EST","volume":3610,"amount":923656,"timestamp":1765962002569},"impliedVol":0.3045,"impliedVolPercentile":0.288},{"symbol":"OTIS","nameCN":"奥的斯","changeRate":0.011824,"change":1.04,"latestPrice":89,"close":89,"volume":4374395,"market":"US","high":89.46,"low":87.91,"preClose":87.96,"open":87.96,"turnoverRate":0.011225,"peRate":26.268363,"amplitude":0.017622,"marketValue":34684710739,"askSize":1,"bidSize":3,"askPrice":89.08,"bidPrice":87.91,"week52High":106.8284,"week52Low":84.25,"changeRate5Day":0.01309,"changeRate20Day":0.014823,"changeRate60Day":-0.001346,"changeRateWTD":0.009757,"changeRateMTD":0.001688,"changeRateQTD":-0.026578,"changeRateYTD":-0.038981,"amount":388395260.526085,"eps":3.388106,"lyrEps":4.095095,"lyrPeRate":21.733318,"pbRate":-6.397033,"volumeRatio":1.539092,"committee":0.5,"roa":0.14044,"roe":-0.38653,"changeRate5Min":0.002139,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.62,"divideRate":0.018202,"floatMarketCap":34684710739,"shortable":3,"shares":389715851,"floatShares":389715851,"hourTrading":{"tag":"盘后","latestPrice":89.07,"preClose":89,"latestTime":"18:31 EST","volume":185699,"amount":16527202.457846,"timestamp":1766014306919},"preHourTrading":{"tag":"盘前","latestPrice":88.47,"preClose":87.96,"latestTime":"09:29 EST","volume":42561,"amount":3743768.13201,"timestamp":1765981773175},"postHourTrading":{"tag":"盘后","latestPrice":89.07,"preClose":89,"latestTime":"18:31 EST","volume":185699,"amount":16527202.457846,"timestamp":1766014306919},"overnightTrading":{"tag":"夜盘","latestPrice":87.61,"preClose":87.96,"latestTime":"20251217 04:00 EST","volume":17,"amount":1493,"timestamp":1765962002586},"impliedVol":0.1875,"impliedVolPercentile":0.224},{"symbol":"ASO","nameCN":"Academy Sports & Outdoors, Inc.","changeRate":0.008385,"change":0.45,"latestPrice":54.12,"close":54.12,"volume":998726,"market":"US","high":54.55,"low":53.15,"preClose":53.67,"open":53.67,"turnoverRate":0.01523,"peRate":9.877848,"amplitude":0.026085,"marketValue":3608791956,"askSize":10,"bidSize":13,"askPrice":54.12,"bidPrice":54.08,"week52High":61.25,"week52Low":33.34,"changeRate5Day":-0.016,"changeRate20Day":0.274611,"changeRate60Day":0.133403,"changeRateWTD":-0.024865,"changeRateMTD":0.121658,"changeRateQTD":0.081967,"changeRateYTD":-0.059273,"amount":53975855.29364,"eps":5.478926,"lyrEps":5.865284,"lyrPeRate":9.227175,"pbRate":1.681426,"volumeRatio":0.489198,"committee":0.130435,"roa":0.058257,"roe":0.183412,"changeRate5Min":0.001758,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.4983,"divideRate":0.009207,"floatMarketCap":3548877598.2,"shortable":3,"shares":66681300,"floatShares":65574235,"hourTrading":{"tag":"盘后","latestPrice":54.12,"preClose":54.12,"latestTime":"18:28 EST","volume":30013,"amount":1624302.65961,"timestamp":1766014083521},"preHourTrading":{"tag":"盘前","latestPrice":53.67,"preClose":53.67,"latestTime":"08:02 EST","volume":16,"amount":860.68,"timestamp":1765976566078},"postHourTrading":{"tag":"盘后","latestPrice":54.12,"preClose":54.12,"latestTime":"18:28 EST","volume":30013,"amount":1624302.65961,"timestamp":1766014083521},"overnightTrading":{"tag":"夜盘","latestPrice":54.12,"preClose":54.12,"latestTime":"20251217 04:00 EST","volume":0,"amount":0,"timestamp":1765962000000},"impliedVol":0.5241,"impliedVolPercentile":0.644},{"symbol":"EPD","nameCN":"Enterprise Products Partners L.P","changeRate":0.007552,"change":0.24,"latestPrice":32.02,"close":32.02,"volume":3741585,"market":"US","high":32.1199,"low":31.72,"preClose":31.78,"open":31.85,"turnoverRate":0.002575,"peRate":12.107755,"amplitude":0.012583,"marketValue":69269540021,"askSize":6,"bidSize":6,"askPrice":32.1,"bidPrice":31.93,"week52High":34.53,"week52Low":27.77,"changeRate5Day":-0.005899,"changeRate20Day":0.010095,"changeRate60Day":0.0178,"changeRateWTD":-0.003424,"changeRateMTD":-0.021991,"changeRateQTD":0.023985,"changeRateYTD":0.021046,"amount":119422786.857977,"eps":2.644586,"lyrEps":2.692946,"lyrPeRate":11.890324,"pbRate":2.371514,"volumeRatio":1.034722,"committee":0,"roa":0.056153,"roe":0.197241,"changeRate5Min":0.001564,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.16,"divideRate":0.067458,"floatMarketCap":46523462266.04,"shortable":3,"shares":2163321050,"floatShares":1452950102,"hourTrading":{"tag":"盘后","latestPrice":31.93,"preClose":32.02,"latestTime":"19:32 EST","volume":30050,"amount":962324.71585,"timestamp":1766017977729},"preHourTrading":{"tag":"盘前","latestPrice":31.85,"preClose":31.78,"latestTime":"09:25 EST","volume":1292,"amount":41271.986504,"timestamp":1765981552084},"postHourTrading":{"tag":"盘后","latestPrice":31.93,"preClose":32.02,"latestTime":"19:32 EST","volume":30050,"amount":962324.71585,"timestamp":1766017977729},"overnightTrading":{"tag":"夜盘","latestPrice":32.02,"preClose":32.02,"latestTime":"20251217 04:00 EST","volume":0,"amount":0,"timestamp":1765962000000},"impliedVol":0.1575,"impliedVolPercentile":0.052},{"symbol":"ALLY","nameCN":"Ally Financial Inc.","changeRate":0.006993,"change":0.31,"latestPrice":44.64,"close":44.64,"volume":2606302,"market":"US","high":45.23,"low":44.45,"preClose":44.33,"open":44.97,"turnoverRate":0.009399,"peRate":26.756351,"amplitude":0.017595,"marketValue":13751494624.8,"askSize":10,"bidSize":10,"askPrice":44.64,"bidPrice":44.4,"week52High":46.24,"week52Low":29.52,"changeRate5Day":0.003372,"changeRate20Day":0.185657,"changeRate60Day":0.045923,"changeRateWTD":-0.012171,"changeRateMTD":0.080872,"changeRateQTD":0.138776,"changeRateYTD":0.239656,"amount":116456185.7537,"eps":1.668389,"lyrEps":1.818104,"lyrPeRate":24.553051,"pbRate":1.074923,"volumeRatio":0.604997,"committee":0,"roa":0.003296,"roe":0.04249,"changeRate5Min":0.001908,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2,"divideRate":0.026882,"floatMarketCap":12379039164,"shortable":3,"shares":308053195,"floatShares":277308225,"hourTrading":{"tag":"盘后","latestPrice":44.64,"preClose":44.64,"latestTime":"18:19 EST","volume":89789,"amount":4008180.96,"timestamp":1766013549148},"preHourTrading":{"tag":"盘前","latestPrice":45.42,"preClose":44.33,"latestTime":"09:28 EST","volume":2927,"amount":132252.177675,"timestamp":1765981710010},"postHourTrading":{"tag":"盘后","latestPrice":44.64,"preClose":44.64,"latestTime":"18:19 EST","volume":89789,"amount":4008180.96,"timestamp":1766013549148},"overnightTrading":{"tag":"夜盘","latestPrice":44.79,"preClose":44.33,"latestTime":"20251217 04:00 EST","volume":790,"amount":35355,"timestamp":1765962002550},"impliedVol":0.3401,"impliedVolPercentile":0.296},{"symbol":"TMUS","nameCN":"T-Mobile US Inc","changeRate":0.00697,"change":1.38,"latestPrice":199.38,"close":199.38,"volume":6266051,"market":"US","high":201.34,"low":197.97,"preClose":198,"open":198.01,"turnoverRate":0.012939,"peRate":19.205244,"amplitude":0.01702,"marketValue":223007851091.88,"askSize":54,"bidSize":20,"askPrice":201,"bidPrice":199.38,"week52High":276.49,"week52Low":194.01,"changeRate5Day":0.020786,"changeRate20Day":-0.064295,"changeRate60Day":-0.167481,"changeRateWTD":0.021623,"changeRateMTD":-0.046074,"changeRateQTD":-0.167098,"changeRateYTD":-0.096725,"amount":1251252632.736603,"eps":10.381539,"lyrEps":9.698122,"lyrPeRate":20.558619,"pbRate":3.687482,"volumeRatio":1.107772,"committee":-0.459459,"roa":0.057434,"roe":0.190335,"changeRate5Min":-0.00005,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.66,"divideRate":0.018357,"floatMarketCap":96553406077.56,"shortable":3,"shares":1118506626,"floatShares":484268262,"hourTrading":{"tag":"盘后","latestPrice":199.38,"preClose":199.38,"latestTime":"19:34 EST","volume":1872201,"amount":373279678.76613,"timestamp":1766018072016},"preHourTrading":{"tag":"盘前","latestPrice":197.7,"preClose":198,"latestTime":"09:29 EST","volume":162493,"amount":32174107.97872,"timestamp":1765981775088},"postHourTrading":{"tag":"盘后","latestPrice":199.38,"preClose":199.38,"latestTime":"19:34 EST","volume":1872201,"amount":373279678.76613,"timestamp":1766018072016},"overnightTrading":{"tag":"夜盘","latestPrice":197.44,"preClose":198,"latestTime":"20251217 04:00 EST","volume":219,"amount":43223,"timestamp":1765962002567},"impliedVol":0.2997,"impliedVolPercentile":0.672},{"symbol":"ACN","nameCN":"埃森哲","changeRate":0.006249,"change":1.7,"latestPrice":273.74,"close":273.74,"volume":5585059,"market":"US","high":279.38,"low":272,"preClose":272.04,"open":272.65,"turnoverRate":0.009096,"peRate":22.525392,"amplitude":0.027128,"marketValue":168350100000,"askSize":14,"bidSize":10,"askPrice":274.1,"bidPrice":273.92,"week52High":398.35,"week52Low":229.4001,"changeRate5Day":0.005584,"changeRate20Day":0.140583,"changeRate60Day":0.162378,"changeRateWTD":0.008028,"changeRateMTD":0.09496,"changeRateQTD":0.110057,"changeRateYTD":-0.221865,"amount":1537451284.967865,"eps":12.152508,"lyrEps":12.287623,"lyrPeRate":22.277702,"pbRate":5.396624,"volumeRatio":1.384267,"committee":-0.166667,"roa":0.111827,"roe":0.255088,"changeRate5Min":-0.000183,"earningDate":1765987200000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.07,"divideRate":0.022174,"floatMarketCap":168076360000,"shortable":3,"shares":615000000,"floatShares":614000000,"hourTrading":{"tag":"盘后","latestPrice":274.5,"preClose":273.74,"latestTime":"19:21 EST","volume":507550,"amount":138940898.91,"timestamp":1766017277611},"preHourTrading":{"tag":"盘前","latestPrice":272.55,"preClose":272.04,"latestTime":"09:29 EST","volume":15658,"amount":4260263.71392,"timestamp":1765981789170},"postHourTrading":{"tag":"盘后","latestPrice":274.5,"preClose":273.74,"latestTime":"19:21 EST","volume":507550,"amount":138940898.91,"timestamp":1766017277611},"overnightTrading":{"tag":"夜盘","latestPrice":273.52,"preClose":272.04,"latestTime":"20251217 04:00 EST","volume":177,"amount":48402,"timestamp":1765962002549},"impliedVol":0.3953,"impliedVolPercentile":0.772},{"symbol":"OMF","nameCN":"OneMain Holdings, Inc","changeRate":0.0031,"change":0.21,"latestPrice":67.96,"close":67.96,"volume":1088364,"market":"US","high":68.94,"low":67.45,"preClose":67.75,"open":68.12,"turnoverRate":0.009223,"peRate":11.520933,"amplitude":0.021993,"marketValue":8019280000,"askSize":99,"bidSize":99,"askPrice":68.52,"bidPrice":67.57,"week52High":70.17,"week52Low":38,"changeRate5Day":0.010107,"changeRate20Day":0.185625,"changeRate60Day":0.124979,"changeRateWTD":-0.012496,"changeRateMTD":0.095599,"changeRateQTD":0.203684,"changeRateYTD":0.303664,"amount":73915727.235809,"eps":5.898828,"lyrEps":4.253744,"lyrPeRate":15.976514,"pbRate":2.373973,"volumeRatio":0.776604,"committee":0,"roa":0.026824,"roe":0.21409,"changeRate5Min":0.002508,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.16,"divideRate":0.061212,"floatMarketCap":8019279999.999999,"shortable":3,"shares":118000000,"floatShares":118000000,"hourTrading":{"tag":"盘后","latestPrice":67.96,"preClose":67.96,"latestTime":"17:49 EST","volume":70107,"amount":4764471.72,"timestamp":1766011776327},"preHourTrading":{"tag":"盘前","latestPrice":67.75,"preClose":67.75,"latestTime":"09:27 EST","volume":27,"amount":1852.406145,"timestamp":1765981620533},"postHourTrading":{"tag":"盘后","latestPrice":67.96,"preClose":67.96,"latestTime":"17:49 EST","volume":70107,"amount":4764471.72,"timestamp":1766011776327},"overnightTrading":{"tag":"夜盘","latestPrice":67.75,"preClose":67.75,"latestTime":"20251217 04:00 EST","volume":1,"amount":68,"timestamp":1765962002564},"impliedVol":0.2949,"impliedVolPercentile":0.152},{"symbol":"CME","nameCN":"芝加哥商品交易所","changeRate":0.002894,"change":0.79,"latestPrice":273.74,"close":273.74,"volume":1409662,"market":"US","high":276.505,"low":272.14,"preClose":272.95,"open":273.35,"turnoverRate":0.003929,"peRate":26.524849,"amplitude":0.015992,"marketValue":98710585145.9,"askSize":2,"bidSize":104,"askPrice":273.86,"bidPrice":273.72,"week52High":290.79,"week52Low":224.62,"changeRate5Day":0.027823,"changeRate20Day":-0.019837,"changeRate60Day":0.044969,"changeRateWTD":0.000695,"changeRateMTD":-0.027428,"changeRateQTD":0.013139,"changeRateYTD":0.178745,"amount":385595600.006775,"eps":10.320134,"lyrEps":9.687274,"lyrPeRate":28.257691,"pbRate":3.50158,"volumeRatio":0.677367,"committee":0.962264,"roa":0.016011,"roe":0.133456,"changeRate5Min":0.000512,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":10.6958,"divideRate":0.039073,"floatMarketCap":98211090946.68001,"shortable":3,"shares":360599785,"floatShares":358775082,"hourTrading":{"tag":"盘后","latestPrice":273.66,"preClose":273.74,"latestTime":"19:05 EST","volume":153112,"amount":41912878.88,"timestamp":1766016355764},"preHourTrading":{"tag":"盘前","latestPrice":273.2,"preClose":272.95,"latestTime":"09:25 EST","volume":10806,"amount":2949505.2642,"timestamp":1765981500051},"postHourTrading":{"tag":"盘后","latestPrice":273.66,"preClose":273.74,"latestTime":"19:05 EST","volume":153112,"amount":41912878.88,"timestamp":1766016355764},"overnightTrading":{"tag":"夜盘","latestPrice":273.84,"preClose":272.95,"latestTime":"20251217 04:00 EST","volume":38,"amount":10405,"timestamp":1765962002417},"impliedVol":0.1991,"impliedVolPercentile":0.032},{"symbol":"ARMK","nameCN":"Aramark","changeRate":0.002656,"change":0.1,"latestPrice":37.75,"close":37.75,"volume":1846108,"market":"US","high":38.31,"low":37.38,"preClose":37.65,"open":37.67,"turnoverRate":0.007061,"peRate":30.942622,"amplitude":0.024701,"marketValue":9925762312.75,"askSize":52,"bidSize":1,"askPrice":38.5,"bidPrice":37.63,"week52High":44.49,"week52Low":29.92,"changeRate5Day":0.012064,"changeRate20Day":0.029171,"changeRate60Day":-0.005794,"changeRateWTD":0.008819,"changeRateMTD":0.015604,"changeRateQTD":-0.016927,"changeRateYTD":0.011793,"amount":69747415.75148,"eps":1.22,"lyrEps":1.236982,"lyrPeRate":30.517825,"pbRate":3.152978,"volumeRatio":0.964248,"committee":-0.962264,"roa":0.041093,"roe":0.105294,"changeRate5Min":0.001592,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.435,"divideRate":0.011523,"floatMarketCap":9869268796,"shortable":3,"shares":262934101,"floatShares":261437584,"hourTrading":{"tag":"盘后","latestPrice":37.75,"preClose":37.75,"latestTime":"17:49 EST","volume":330309,"amount":12469154.84073,"timestamp":1766011776277},"preHourTrading":{"tag":"盘前","latestPrice":38.28,"preClose":37.65,"latestTime":"09:14 EST","volume":2,"amount":75.93,"timestamp":1765980895599},"postHourTrading":{"tag":"盘后","latestPrice":37.75,"preClose":37.75,"latestTime":"17:49 EST","volume":330309,"amount":12469154.84073,"timestamp":1766011776277},"overnightTrading":{"tag":"夜盘","latestPrice":37.75,"preClose":37.75,"latestTime":"20251217 04:00 EST","volume":0,"amount":0,"timestamp":1765962000000},"impliedVol":0.2583,"impliedVolPercentile":0.216},{"symbol":"LAD","nameCN":"利西亚车行","changeRate":0.001951,"change":0.67,"latestPrice":344.09,"close":344.09,"volume":235072,"market":"US","high":347.36,"low":341.56,"preClose":343.42,"open":343.15,"turnoverRate":0.010986,"peRate":9.946597,"amplitude":0.016889,"marketValue":8344192822.7,"askSize":2,"bidSize":5,"askPrice":345.09,"bidPrice":337.45,"week52High":405.14,"week52Low":262.1,"changeRate5Day":-0.023054,"changeRate20Day":0.170374,"changeRate60Day":0.029562,"changeRateWTD":-0.000842,"changeRateMTD":0.079193,"changeRateQTD":0.088892,"changeRateYTD":-0.037322,"amount":80894316.998047,"eps":34.593742,"lyrEps":29.703703,"lyrPeRate":11.584078,"pbRate":1.232762,"volumeRatio":0.728676,"committee":0.428571,"roa":0.044168,"roe":0.135153,"changeRate5Min":0.003061,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.18,"divideRate":0.006336,"floatMarketCap":7362803410.999999,"shortable":3,"shares":24250030,"floatShares":21397900,"hourTrading":{"tag":"盘后","latestPrice":344.09,"preClose":344.09,"latestTime":"18:14 EST","volume":12315,"amount":4237467.98055,"timestamp":1766013260979},"postHourTrading":{"tag":"盘后","latestPrice":344.09,"preClose":344.09,"latestTime":"18:14 EST","volume":12315,"amount":4237467.98055,"timestamp":1766013260979},"overnightTrading":{"tag":"夜盘","latestPrice":344.09,"preClose":344.09,"latestTime":"20251217 04:00 EST","volume":0,"amount":0,"timestamp":1765962000000},"impliedVol":0.3304,"impliedVolPercentile":0.032}]}}}