美股详情

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

资本集团

1,831.65

-11.5967-0.63%

涨家数：66

跌家数：28

平家数：- -

市盈率：- -

高：1,854.39

开：1,844.45

低：1,821.92

收：1,843.25

数据加载中...

成分股

名称 \| 代码	当前价	涨跌幅	涨跌额	成交量	换手率	市值

耐克 US NKE	55.76	+4.13%	+2.21	1,893.51万	10.43亿	823.01亿
HDFC银行 US HDB	72.04	+4.01%	+2.78	553.26万	3.98亿	1,837.55亿
Old Dominion Freight Line US ODFL	153.75	+3.99%	+5.90	145.65万	2.23亿	326.79亿
Cenovus能源 US CVE	12.1	+3.77%	+0.4400	964.20万	1.16亿	220.64亿
StoneCo US STNE	12.26	+3.63%	+0.4300	513.08万	6,210.67万	33.63亿
凯撒娱乐 US CZR	25.51	+3.07%	+0.7600	372.25万	9,452.52万	54.08亿
家得宝 US HD	355.06	+2.62%	+9.07	323.24万	11.45亿	3,529.04亿
冠城 US CCI	103.59	+2.31%	+2.34	186.02万	1.92亿	451.07亿
加国自然资源 US CNQ	28.8	+2.24%	+0.6300	766.40万	2.21亿	604.58亿
依欧格资源 US EOG	110.5	+2.09%	+2.26	590.55万	6.55亿	609.46亿
贝克休斯 US BKR	38.91	+2.05%	+0.7800	554.89万	2.17亿	385.35亿
Aptiv PLC US APTV	51.71	+1.97%	+1.00	275.92万	1.43亿	118.65亿
百事可乐 US PEP	142.84	+1.96%	+2.75	613.14万	8.73亿	1,959.05亿
加拿大贝尔 US BCE	22.04	+1.94%	+0.4200	283.62万	6,245.97万	203.17亿
Sea Ltd US SE	120.97	+1.89%	+2.24	367.44万	4.49亿	716.17亿
雪佛龙 US CVX	137.87	+1.85%	+2.51	843.44万	11.70亿	2,427.34亿
花旗 US C	63.25	+1.85%	+1.15	1,465.63万	9.25亿	1,191.93亿
通用磨坊 US GIS	57.51	+1.84%	+1.04	336.93万	1.94亿	314.93亿
数字房地产信托公司 US DLR	150.75	+1.73%	+2.57	204.03万	3.08亿	507.65亿
菲利普莫里斯 US PM	163.21	+1.70%	+2.73	754.64万	12.33亿	2,540.34亿

{"basename":"/hans","ssrTDKData":{"titleTemplate":"%s - 老虎证券","title":"老虎证券全球投资理财平台| 一站式投资美股新股港股A股","description":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","keywords":"老虎证券,老虎证券开户,老虎券商,老虎证券官网,老虎证券app,tigertrade老虎证券,股票,炒股,新加坡股票交易平台,投资,投资理财","social":{"ogDescription":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www-web.itiger.com/hans/stock/BK4566"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4566","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4566\",,,,,undefined,":{"symbol":"BK4566","market":"US","secType":"PLATE","nameCN":"资本集团","latestPrice":1831.6537,"timestamp":1744919999999,"preClose":1843.2504,"halted":0,"volume":741776858,"delay":0,"changeRate":-0.006291,"floatShares":0,"shares":0,"eps":0,"marketStatus":"未开盘","change":-11.59668,"latestTime":"04-17 16:00:00 EDT","open":1844.4526,"high":1854.3936,"low":1821.9231,"amount":108481478132.46042,"amplitude":0.017616,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"开盘","tradingStatus":2,"beginTime":1745242200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.54901,"peRate":24.885706,"turnoverRate":0.005568,"increases":66,"decrements":28,"flats":0,"marketCap":21079049912320,"floatMarketCap":20230407715968},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4566\",,,,,undefined,":{"symbol":"BK4566","high":1854.3936,"amplitude":0.017616,"preClose":1843.2504,"low":1821.9231,"pbRate":"5.54901","latestPrice":1831.6537,"volume":741776858,"delay":0,"open":1844.4526,"prevYearClose":2112.982,"prevWeekClose":1831.6537,"prevMonthClose":1942.1478,"prevQuarterClose":1942.1478,"fiveDayClose":1838.9181,"twentyDayClose":1971.2101,"sixtyDayClose":2162.5112,"secType":"PLATE","market":"US","turnoverRate":0.005568,"peRate":24.885706,"marketCap":21079049912320,"floatMarketCap":20230407715968,"timestamp":1744919999999,"nameCN":"资本集团"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4566\",,,,undefined,":{"bkCode":"BK4566","up":66,"down":28,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4566\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"NKE","shortMargin":0.3,"floatShares":1160237008,"nameCN":"耐克","postHourTrading":{"tag":"盘后","latestPrice":55.8,"preClose":55.76,"latestTime":"19:59 EDT","volume":405612,"amount":22612364.8886,"timestamp":1744934384373},"volumeRatio":0.677032,"changeRateMTD":-0.121613,"dividePrice":1.54,"high":56.02,"changeRateQTD":-0.121613,"changeRateWTD":0,"week52Low":52.28,"changeRateYTD":-0.263116,"changeRate5Min":-0.00083,"askSize":210,"floatMarketCap":64694815566.079994,"latestPrice":55.76,"askPrice":55.1,"peRate":18.495718,"eps":3.014752,"divideRate":0.027618,"bidPrice":55,"market":"US","volume":18935084,"preHourTrading":{"tag":"盘前","latestPrice":55.08,"preClose":55.76,"latestTime":"06:50 EDT","volume":2290,"amount":126030.15916,"timestamp":1745232619903},"changeRate60Day":-0.246894,"changeRate5Day":0.025,"roa":0.082619,"roe":0.319342,"lyrEps":3.75593,"shares":1475990487,"amplitude":0.044258,"preClose":53.55,"low":53.65,"lyrPeRate":14.845857,"pbRate":5.875721,"impliedVol":0.5019,"week52High":98.04,"changeRate":0.04127,"longInitialMargin":0.25,"amount":1042865223.311539,"committee":-0.818182,"changeRate20Day":-0.224047,"overnightTrading":{"tag":"夜盘","latestPrice":55.040000915527344,"preClose":55.7599983215332,"latestTime":"20250421 04:00 EDT","volume":12268,"amount":678233,"timestamp":1745222401773},"bidSize":21,"change":2.209999,"marketValue":82301229555.12,"shortable":3,"turnoverRate":0.01632,"hourTrading":{"tag":"盘前","latestPrice":55.08,"preClose":55.76,"latestTime":"06:50 EDT","volume":2290,"amount":126030.15916,"timestamp":1745232619903},"open":53.82,"impliedVolPercentile":0.9317},{"symbol":"HDB","shortMargin":0.3,"floatShares":2541597428,"nameCN":"HDFC银行","postHourTrading":{"tag":"盘后","latestPrice":72.1001,"preClose":72.04,"latestTime":"19:58 EDT","volume":67376,"amount":4853601.7131,"timestamp":1744934292383},"volumeRatio":1.146822,"changeRateMTD":0.084287,"dividePrice":66,"high":72.34,"changeRateQTD":0.084287,"changeRateWTD":0,"week52Low":54.99,"changeRateYTD":0.128093,"changeRate5Min":-0.001248,"askSize":100,"floatMarketCap":183096678713.12003,"latestPrice":72.04,"askPrice":78.51,"peRate":22.57872,"eps":3.190615,"divideRate":0.916158,"bidPrice":72,"market":"US","volume":5532620,"preHourTrading":{"tag":"盘前","latestPrice":72.38,"preClose":72.04,"latestTime":"04:39 EDT","volume":62,"amount":4479.72041,"timestamp":1745224789991},"changeRate60Day":0.187212,"changeRate5Day":0.107796,"roa":0.017438,"roe":0.145725,"lyrEps":3.255757,"shares":2550740558,"amplitude":0.028588,"preClose":69.26,"low":70.36,"lyrPeRate":22.126958,"pbRate":0.035216,"impliedVol":0.2703,"week52High":72.34,"changeRate":0.040139,"longInitialMargin":0.25,"amount":397945065.019684,"committee":-0.904762,"changeRate20Day":0.130571,"overnightTrading":{"tag":"夜盘","latestPrice":72.5,"preClose":72.04000091552734,"latestTime":"20250421 04:00 EDT","volume":280,"amount":20216,"timestamp":1745222401756},"bidSize":5,"change":2.779999,"marketValue":183755349798.32,"shortable":3,"turnoverRate":0.002177,"hourTrading":{"tag":"盘前","latestPrice":72.38,"preClose":72.04,"latestTime":"04:39 EDT","volume":62,"amount":4479.72041,"timestamp":1745224789991},"open":70.44,"impliedVolPercentile":0.502},{"symbol":"ODFL","shortMargin":0.3,"floatShares":189973684,"nameCN":"Old Dominion Freight Line","postHourTrading":{"tag":"盘后","latestPrice":153.75,"preClose":153.75,"latestTime":"19:49 EDT","volume":46214,"amount":7105407.9,"timestamp":1744933771843},"volumeRatio":0.814015,"changeRateMTD":-0.070716,"dividePrice":1.04,"high":154.825,"changeRateQTD":-0.070716,"changeRateWTD":0,"week52Low":145.79,"changeRateYTD":-0.128401,"changeRate5Min":0.000195,"askSize":14,"floatMarketCap":29208453915,"latestPrice":153.75,"askPrice":153.75,"peRate":28.056569,"eps":5.48,"divideRate":0.006764,"bidPrice":150.99,"market":"US","volume":1456516,"preHourTrading":{"tag":"盘前","latestPrice":151.01,"preClose":153.75,"latestTime":"05:16 EDT","volume":10,"amount":1517.16,"timestamp":1745226961454},"changeRate60Day":-0.185603,"changeRate5Day":-0.019139,"roa":0.175393,"earningTime":"盘前","roe":0.278997,"lyrEps":5.508266,"shares":212545079,"amplitude":0.03906,"preClose":147.85,"low":149.05,"lyrPeRate":27.912595,"pbRate":7.698935,"impliedVol":0.5155,"week52High":233.26,"changeRate":0.039905,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":222972139.56842,"committee":0.525424,"changeRate20Day":-0.045802,"overnightTrading":{"tag":"夜盘","latestPrice":154,"preClose":153.75,"latestTime":"20250421 04:00 EDT","volume":3,"amount":466,"timestamp":1745222401723},"bidSize":45,"change":5.899994,"marketValue":32678805896.25,"shortable":3,"turnoverRate":0.007667,"hourTrading":{"tag":"盘前","latestPrice":151.01,"preClose":153.75,"latestTime":"05:16 EDT","volume":10,"amount":1517.16,"timestamp":1745226961454},"open":149.39,"impliedVolPercentile":0.9357},{"symbol":"CVE","shortMargin":0.3,"floatShares":1270462734,"nameCN":"Cenovus能源","postHourTrading":{"tag":"盘后","latestPrice":12.1,"preClose":12.1,"latestTime":"19:22 EDT","volume":465689,"amount":5636960.809548,"timestamp":1744932145919},"volumeRatio":1.000053,"changeRateMTD":-0.130122,"dividePrice":0.815,"high":12.23,"changeRateQTD":-0.130122,"changeRateWTD":0,"week52Low":10.23,"changeRateYTD":-0.20132,"changeRate5Min":0.001656,"askSize":1,"floatMarketCap":15372599081.4,"latestPrice":12.1,"askPrice":12.1,"peRate":10.433751,"eps":1.159698,"divideRate":0.067355,"bidPrice":10.61,"market":"US","volume":9641966,"changeRate60Day":-0.191717,"changeRate5Day":0.09009,"roa":0.054072,"earningTime":"盘前","roe":0.107453,"lyrEps":1.166734,"shares":1823450555,"amplitude":0.040309,"preClose":11.66,"low":11.76,"lyrPeRate":10.37083,"pbRate":0.750519,"impliedVol":0.5399,"week52High":21.58,"changeRate":0.037736,"longInitialMargin":0.25,"earningDate":1746633600000,"amount":116401514.91584,"committee":0.980198,"changeRate20Day":-0.137562,"overnightTrading":{"tag":"夜盘","latestPrice":12.100000381469727,"preClose":12.100000381469727,"latestTime":"20250421 04:00 EDT","volume":336,"amount":4066,"timestamp":1745222401728},"bidSize":100,"change":0.440001,"marketValue":22063751715.5,"shortable":3,"turnoverRate":0.007589,"open":11.77,"impliedVolPercentile":0.9639},{"symbol":"STNE","shortMargin":0.3,"floatShares":220193395,"nameCN":"StoneCo","postHourTrading":{"tag":"盘后","latestPrice":12.27,"preClose":12.26,"latestTime":"19:59 EDT","volume":399974,"amount":4903634.2089,"timestamp":1744934370316},"volumeRatio":0.746754,"changeRateMTD":0.169847,"dividePrice":0,"high":12.26,"changeRateQTD":0.169847,"changeRateWTD":0,"week52Low":7.7223,"changeRateYTD":0.538269,"changeRate5Min":0.001225,"askSize":163,"floatMarketCap":2699571022.7,"latestPrice":12.26,"askPrice":12.26,"peRate":0,"eps":-0.812036,"divideRate":0,"bidPrice":12.04,"market":"US","volume":5130759,"preHourTrading":{"tag":"盘前","latestPrice":12.21,"preClose":12.26,"latestTime":"06:47 EDT","volume":70,"amount":858.30003,"timestamp":1745232446052},"changeRate60Day":0.428904,"changeRate5Day":0.116576,"roa":0.06902,"earningTime":"盘后","roe":-0.113725,"lyrEps":-0.812036,"shares":274297919,"amplitude":0.036348,"preClose":11.83,"low":11.83,"lyrPeRate":0,"pbRate":0.285572,"impliedVol":0.6484,"week52High":17.09,"changeRate":0.036348,"longInitialMargin":0.25,"earningDate":1746633600000,"amount":62106651.222639,"committee":-0.399142,"changeRate20Day":0.096601,"overnightTrading":{"tag":"夜盘","latestPrice":12.350000381469727,"preClose":12.260000228881836,"latestTime":"20250421 04:00 EDT","volume":10,"amount":125,"timestamp":1745222401736},"bidSize":70,"change":0.43,"marketValue":3362892486.94,"shortable":3,"turnoverRate":0.023301,"hourTrading":{"tag":"盘前","latestPrice":12.21,"preClose":12.26,"latestTime":"06:47 EDT","volume":70,"amount":858.30003,"timestamp":1745232446052},"open":11.89,"impliedVolPercentile":0.8635},{"symbol":"CZR","shortMargin":0.3,"floatShares":201304683,"nameCN":"凯撒娱乐","postHourTrading":{"tag":"盘后","latestPrice":25.5,"preClose":25.51,"latestTime":"19:50 EDT","volume":297490,"amount":7588573.8,"timestamp":1744933823995},"volumeRatio":0.875301,"changeRateMTD":0.0204,"dividePrice":0,"high":25.67,"changeRateQTD":0.0204,"changeRateWTD":0,"week52Low":21.4,"changeRateYTD":-0.236685,"changeRate5Min":0.000196,"askSize":25,"floatMarketCap":5135282463.33,"latestPrice":25.51,"askPrice":25.99,"peRate":0,"eps":-1.293023,"divideRate":0,"bidPrice":22.4,"market":"US","volume":3722524,"preHourTrading":{"tag":"盘前","latestPrice":25.25,"preClose":25.51,"latestTime":"05:22 EDT","volume":4,"amount":101,"timestamp":1745227345690},"changeRate60Day":-0.244372,"changeRate5Day":0.002358,"roa":0.043115,"earningTime":"盘后","roe":-0.046394,"lyrEps":-1.293023,"shares":212013306,"amplitude":0.040606,"preClose":24.75,"low":24.665,"lyrPeRate":0,"pbRate":1.301049,"impliedVol":0.7105,"week52High":45.93,"changeRate":0.030707,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":94525219.907898,"committee":0.090909,"changeRate20Day":-0.096991,"overnightTrading":{"tag":"夜盘","latestPrice":25.549999237060547,"preClose":25.510000228881836,"latestTime":"20250421 04:00 EDT","volume":42,"amount":1072,"timestamp":1745222401725},"bidSize":30,"change":0.76,"marketValue":5408459436.06,"shortable":3,"turnoverRate":0.018492,"hourTrading":{"tag":"盘前","latestPrice":25.25,"preClose":25.51,"latestTime":"05:22 EDT","volume":4,"amount":101,"timestamp":1745227345690},"open":24.75,"impliedVolPercentile":0.9478},{"symbol":"HD","shortMargin":0.3,"floatShares":992273073,"nameCN":"家得宝","postHourTrading":{"tag":"盘后","latestPrice":356.27,"preClose":355.06,"latestTime":"19:57 EDT","volume":95245,"amount":33822912.4936,"timestamp":1744934273133},"volumeRatio":0.922471,"changeRateMTD":-0.031188,"dividePrice":0,"high":357.5,"changeRateQTD":-0.031188,"changeRateWTD":0,"week52Low":323.77,"changeRateYTD":-0.087226,"changeRate5Min":0.001227,"askSize":1,"floatMarketCap":352316477299.38,"latestPrice":355.06,"askPrice":382.6,"peRate":23.813548,"eps":14.91,"divideRate":0,"bidPrice":339.96,"market":"US","volume":3232397,"preHourTrading":{"tag":"盘前","latestPrice":352,"preClose":355.06,"latestTime":"05:31 EDT","volume":1,"amount":352,"timestamp":1745227903722},"changeRate60Day":-0.134211,"changeRate5Day":0.004072,"roa":0.15585,"earningTime":null,"roe":3.853722,"lyrEps":14.955555,"shares":993928163,"amplitude":0.026388,"preClose":345.99,"low":348.37,"lyrPeRate":23.741011,"pbRate":53.148213,"impliedVol":0.314,"week52High":439.37,"changeRate":0.026215,"longInitialMargin":0.25,"earningDate":1747756800000,"amount":1144999496.916321,"committee":0,"changeRate20Day":-0.001294,"overnightTrading":{"tag":"夜盘","latestPrice":353,"preClose":355.05999755859375,"latestTime":"20250421 04:00 EDT","volume":20,"amount":7045,"timestamp":1745222401750},"bidSize":1,"change":9.070007,"marketValue":352904133554.78,"shortable":3,"turnoverRate":0.003258,"hourTrading":{"tag":"盘前","latestPrice":352,"preClose":355.06,"latestTime":"05:31 EDT","volume":1,"amount":352,"timestamp":1745227903722},"open":348.55,"impliedVolPercentile":0.8916},{"symbol":"CCI","shortMargin":0.3,"floatShares":434344018,"nameCN":"冠城","postHourTrading":{"tag":"盘后","latestPrice":103.59,"preClose":103.59,"latestTime":"18:43 EDT","volume":46371,"amount":4803601.7538,"timestamp":1744929799483},"volumeRatio":0.576459,"changeRateMTD":-0.00614,"dividePrice":6.26,"high":104.32,"changeRateQTD":-0.00614,"changeRateWTD":0,"week52Low":84.2,"changeRateYTD":0.141362,"changeRate5Min":0.000773,"askSize":205,"floatMarketCap":44993696824.62,"latestPrice":103.59,"askPrice":108,"peRate":0,"eps":-8.993087,"divideRate":0.060431,"bidPrice":98.44,"market":"US","volume":1860193,"preHourTrading":{"tag":"盘前","latestPrice":102.93,"preClose":103.59,"latestTime":"05:37 EDT","volume":138,"amount":14235.34998,"timestamp":1745228279851},"changeRate60Day":0.171435,"changeRate5Day":0.088588,"roa":0.03994,"earningTime":"盘后","roe":-1.249359,"lyrEps":-8.993087,"shares":435433779,"amplitude":0.02884,"preClose":101.25,"low":101.4,"lyrPeRate":0,"pbRate":-339.147257,"impliedVol":0.3081,"week52High":120.92,"changeRate":0.023111,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":192280662.065926,"committee":-0.906977,"changeRate20Day":-0.009561,"overnightTrading":{"tag":"夜盘","latestPrice":103,"preClose":103.58999633789062,"latestTime":"20250421 04:00 EDT","volume":3,"amount":310,"timestamp":1745222401770},"bidSize":10,"change":2.339996,"marketValue":45106585166.61,"shortable":3,"turnoverRate":0.004283,"hourTrading":{"tag":"盘前","latestPrice":102.93,"preClose":103.59,"latestTime":"05:37 EDT","volume":138,"amount":14235.34998,"timestamp":1745228279851},"open":101.4,"impliedVolPercentile":0.8474},{"symbol":"CNQ","shortMargin":0.3,"floatShares":2051765955,"nameCN":"加国自然资源","postHourTrading":{"tag":"盘后","latestPrice":28.9599,"preClose":28.8,"latestTime":"19:57 EDT","volume":754875,"amount":21744041.453836,"timestamp":1744934266186},"volumeRatio":1.171555,"changeRateMTD":-0.064935,"dividePrice":2.1375,"high":29.02,"changeRateQTD":-0.064935,"changeRateWTD":0,"week52Low":24.65,"changeRateYTD":-0.067055,"changeRate5Min":-0.000174,"askSize":4,"floatMarketCap":59090859504,"latestPrice":28.8,"askPrice":28.7,"peRate":14.539859,"eps":1.980762,"divideRate":0.074219,"bidPrice":27.5,"market":"US","volume":7664033,"preHourTrading":{"tag":"盘前","latestPrice":28.52,"preClose":28.8,"latestTime":"06:27 EDT","volume":333,"amount":9554.999769,"timestamp":1745231260810},"changeRate60Day":-0.086584,"changeRate5Day":0.100497,"roa":0.075318,"earningTime":"盘前","roe":0.153997,"lyrEps":1.996278,"shares":2099250154,"amplitude":0.023074,"preClose":28.17,"low":28.37,"lyrPeRate":14.426848,"pbRate":1.531833,"impliedVol":0.4424,"week52High":39.2,"changeRate":0.022364,"longInitialMargin":0.25,"earningDate":1746633600000,"amount":220949027.601192,"committee":0.111111,"changeRate20Day":-0.065239,"overnightTrading":{"tag":"夜盘","latestPrice":28.5,"preClose":28.799999237060547,"latestTime":"20250421 04:00 EDT","volume":50,"amount":1437,"timestamp":1745222401648},"bidSize":5,"change":0.629999,"marketValue":60458404435.200005,"shortable":3,"turnoverRate":0.003735,"hourTrading":{"tag":"盘前","latestPrice":28.52,"preClose":28.8,"latestTime":"06:27 EDT","volume":333,"amount":9554.999769,"timestamp":1745231260810},"open":28.37,"impliedVolPercentile":0.9478},{"symbol":"EOG","shortMargin":0.3,"floatShares":550037860,"nameCN":"依欧格资源","postHourTrading":{"tag":"盘后","latestPrice":110.5,"preClose":110.5,"latestTime":"19:51 EDT","volume":138177,"amount":15268904.27,"timestamp":1744933903066},"volumeRatio":1.190523,"changeRateMTD":-0.138334,"dividePrice":3.705,"high":112.68,"changeRateQTD":-0.138334,"changeRateWTD":0,"week52Low":102.52,"changeRateYTD":-0.098548,"changeRate5Min":-0.00104,"askSize":200,"floatMarketCap":60779183530,"latestPrice":110.5,"askPrice":118.7,"peRate":9.822222,"eps":11.25,"divideRate":0.033529,"bidPrice":89.92,"market":"US","volume":5905455,"changeRate60Day":-0.175496,"changeRate5Day":0.056304,"roa":0.111197,"earningTime":"盘后","roe":0.222941,"lyrEps":11.31272,"shares":551544404,"amplitude":0.035754,"preClose":108.24,"low":108.81,"lyrPeRate":9.767766,"pbRate":2.076442,"impliedVol":0.4306,"week52High":138.18,"changeRate":0.02088,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":654536280.848694,"committee":-0.333333,"changeRate20Day":-0.111022,"overnightTrading":{"tag":"夜盘","latestPrice":110,"preClose":110.5,"latestTime":"20250421 04:00 EDT","volume":167,"amount":18375,"timestamp":1745222401761},"bidSize":100,"change":2.260002,"marketValue":60945656642,"shortable":3,"turnoverRate":0.010736,"open":109.68,"impliedVolPercentile":0.9639},{"symbol":"BKR","shortMargin":0.3,"floatShares":987753379,"nameCN":"贝克休斯","postHourTrading":{"tag":"盘后","latestPrice":38.91,"preClose":38.91,"latestTime":"19:27 EDT","volume":146267,"amount":5691276.185,"timestamp":1744932445115},"volumeRatio":0.708306,"changeRateMTD":-0.114676,"dividePrice":0.84,"high":39.48,"changeRateQTD":-0.114676,"changeRateWTD":0,"week52Low":30.93,"changeRateYTD":-0.051438,"changeRate5Min":0.0009,"askSize":45,"floatMarketCap":38433483976.89,"latestPrice":38.91,"askPrice":41.3,"peRate":13.057047,"eps":2.98,"divideRate":0.021588,"bidPrice":37.21,"market":"US","volume":5548886,"preHourTrading":{"tag":"盘前","latestPrice":38.81,"preClose":38.91,"latestTime":"05:49 EDT","volume":183,"amount":7105.319955,"timestamp":1745228997938},"changeRate60Day":-0.150622,"changeRate5Day":0.061375,"roa":0.056302,"earningTime":"盘后","roe":0.184687,"lyrEps":2.996981,"shares":990349581,"amplitude":0.02203,"preClose":38.13,"low":38.64,"lyrPeRate":12.983065,"pbRate":2.280823,"impliedVol":0.4844,"week52High":49.4,"changeRate":0.020456,"longInitialMargin":0.25,"earningDate":1745251200000,"amount":216582708.439133,"committee":-0.47541,"changeRate20Day":-0.129335,"overnightTrading":{"tag":"夜盘","latestPrice":39.38999938964844,"preClose":38.90999984741211,"latestTime":"20250421 04:00 EDT","volume":1,"amount":39,"timestamp":1745222401674},"bidSize":16,"change":0.779999,"marketValue":38534502196.71,"shortable":3,"turnoverRate":0.005618,"hourTrading":{"tag":"盘前","latestPrice":38.81,"preClose":38.91,"latestTime":"05:49 EDT","volume":183,"amount":7105.319955,"timestamp":1745228997938},"open":38.77,"impliedVolPercentile":0.9639},{"symbol":"APTV","shortMargin":0.3,"floatShares":227309740,"nameCN":"Aptiv PLC","postHourTrading":{"tag":"盘后","latestPrice":51.71,"preClose":51.71,"latestTime":"17:06 EDT","volume":695179,"amount":35948895.468,"timestamp":1744923975609},"volumeRatio":0.625377,"changeRateMTD":-0.130924,"dividePrice":0,"high":52.27,"changeRateQTD":-0.130924,"changeRateWTD":0,"week52Low":47.19,"changeRateYTD":-0.145007,"changeRate5Min":-0.0027,"askSize":1,"floatMarketCap":11754186655.4,"latestPrice":51.71,"askPrice":53.71,"peRate":7.429598,"eps":6.96,"divideRate":0,"bidPrice":50.68,"market":"US","volume":2759220,"changeRate60Day":-0.175674,"changeRate5Day":0.046338,"roa":0.055105,"earningTime":"盘前","roe":0.172965,"lyrEps":6.970122,"shares":229446368,"amplitude":0.029357,"preClose":50.71,"low":50.7813,"lyrPeRate":7.418808,"pbRate":1.348871,"impliedVol":0.6357,"week52High":85.56,"changeRate":0.01972,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":142844799.611893,"committee":0,"changeRate20Day":-0.172375,"overnightTrading":{"tag":"夜盘","latestPrice":51.709999084472656,"preClose":51.709999084472656,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":1,"change":1,"marketValue":11864671689.28,"shortable":3,"turnoverRate":0.012139,"open":51.07,"impliedVolPercentile":0.9759},{"symbol":"PEP","shortMargin":0.3,"floatShares":1367767164,"nameCN":"百事可乐","postHourTrading":{"tag":"盘后","latestPrice":142.86,"preClose":142.84,"latestTime":"19:55 EDT","volume":279882,"amount":39978358.9326,"timestamp":1744934145364},"volumeRatio":0.800851,"changeRateMTD":-0.047352,"dividePrice":5.33,"high":143.5664,"changeRateQTD":-0.047352,"changeRateWTD":0,"week52Low":138.33,"changeRateYTD":-0.060634,"changeRate5Min":0.00056,"askSize":100,"floatMarketCap":195371861705.76,"latestPrice":142.84,"askPrice":143.7,"peRate":20.552519,"eps":6.95,"divideRate":0.037314,"bidPrice":142.84,"market":"US","volume":6131354,"preHourTrading":{"tag":"盘前","latestPrice":143,"preClose":142.84,"latestTime":"06:18 EDT","volume":238,"amount":34044.80758,"timestamp":1745230695291},"changeRate60Day":-0.035451,"changeRate5Day":-0.009019,"roa":0.089892,"earningTime":"盘前","roe":0.523038,"lyrEps":6.975965,"shares":1371499838,"amplitude":0.024923,"preClose":140.09,"low":140.075,"lyrPeRate":20.47602,"pbRate":10.858879,"impliedVol":0.2803,"week52High":183.41,"changeRate":0.01963,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":873289453.768921,"committee":-0.834862,"changeRate20Day":-0.02929,"overnightTrading":{"tag":"夜盘","latestPrice":143,"preClose":142.83999633789062,"latestTime":"20250421 04:00 EDT","volume":5176,"amount":738601,"timestamp":1745222401762},"bidSize":9,"change":2.75,"marketValue":195905036859.92,"shortable":3,"turnoverRate":0.004483,"hourTrading":{"tag":"盘前","latestPrice":143,"preClose":142.84,"latestTime":"06:18 EDT","volume":238,"amount":34044.80758,"timestamp":1745230695291},"open":140.34,"impliedVolPercentile":0.9237},{"symbol":"BCE","shortMargin":0.3,"floatShares":920494595,"nameCN":"加拿大贝尔","postHourTrading":{"tag":"盘后","latestPrice":21.425,"preClose":22.04,"latestTime":"18:09 EDT","volume":239565,"amount":5275466.7015,"timestamp":1744927768118},"volumeRatio":0.620172,"changeRateMTD":-0.04007,"dividePrice":3.99,"high":22.12,"changeRateQTD":-0.04007,"changeRateWTD":0,"week52Low":20.28,"changeRateYTD":-0.04918,"changeRate5Min":0.000227,"askSize":100,"floatMarketCap":20287700873.8,"latestPrice":22.04,"askPrice":24.9,"peRate":177.49001,"eps":0.124176,"divideRate":0.181034,"bidPrice":20.03,"market":"US","volume":2836247,"changeRate60Day":-0.047948,"changeRate5Day":0.050524,"roa":0.048255,"earningTime":"盘前","roe":0.01978,"lyrEps":0.124176,"shares":921824604,"amplitude":0.022202,"preClose":21.62,"low":21.64,"lyrPeRate":177.490014,"pbRate":1.50074,"impliedVol":0.356,"week52High":36.17,"changeRate":0.019426,"longInitialMargin":0.25,"earningDate":1746633600000,"amount":62459726.831812,"committee":0,"changeRate20Day":-0.042572,"overnightTrading":{"tag":"夜盘","latestPrice":22.040000915527344,"preClose":22.040000915527344,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":100,"change":0.42,"marketValue":20317014272.16,"shortable":3,"turnoverRate":0.003081,"open":21.66,"impliedVolPercentile":0.7871},{"symbol":"SE","shortMargin":0.3,"floatShares":289000000,"nameCN":"Sea Ltd","postHourTrading":{"tag":"盘后","latestPrice":120.59,"preClose":120.97,"latestTime":"19:54 EDT","volume":26779,"amount":3238974.27,"timestamp":1744934055788},"volumeRatio":0.791371,"changeRateMTD":-0.072956,"dividePrice":0,"high":123.67,"changeRateQTD":-0.072956,"changeRateWTD":0,"week52Low":54.82,"changeRateYTD":0.140151,"changeRate5Min":-0.002227,"askSize":100,"floatMarketCap":34960330000,"latestPrice":120.97,"askPrice":119.94,"peRate":163.473195,"eps":0.739999,"divideRate":0,"bidPrice":119.19,"market":"US","volume":3674428,"preHourTrading":{"tag":"盘前","latestPrice":119.5,"preClose":120.97,"latestTime":"06:28 EDT","volume":645,"amount":77331.61323,"timestamp":1745231307074},"changeRate60Day":0.022051,"changeRate5Day":0.049358,"roa":0.01994,"roe":0.059021,"lyrEps":0.772777,"shares":592019934,"amplitude":0.027626,"preClose":118.73,"low":120.39,"lyrPeRate":156.539338,"pbRate":8.553964,"impliedVol":0.5889,"week52High":147.7283,"changeRate":0.018866,"longInitialMargin":0.25,"amount":448705234.332733,"committee":-0.960784,"changeRate20Day":-0.048155,"overnightTrading":{"tag":"夜盘","latestPrice":120.4000015258789,"preClose":120.97000122070312,"latestTime":"20250421 04:00 EDT","volume":1536,"amount":185382,"timestamp":1745222401759},"bidSize":2,"change":2.239998,"marketValue":71616651415.98,"shortable":3,"turnoverRate":0.012714,"hourTrading":{"tag":"盘前","latestPrice":119.5,"preClose":120.97,"latestTime":"06:28 EDT","volume":645,"amount":77331.61323,"timestamp":1745231307074},"open":121.27,"impliedVolPercentile":0.5783},{"symbol":"CVX","shortMargin":0.3,"floatShares":1636418592,"nameCN":"雪佛龙","postHourTrading":{"tag":"盘后","latestPrice":138.4,"preClose":137.87,"latestTime":"19:58 EDT","volume":233758,"amount":32237650.166,"timestamp":1744934330488},"volumeRatio":0.640684,"changeRateMTD":-0.175862,"dividePrice":6.52,"high":140.24,"changeRateQTD":-0.175862,"changeRateWTD":0,"week52Low":132.04,"changeRateYTD":-0.048122,"changeRate5Min":0.000617,"askSize":1,"floatMarketCap":225613031279.04,"latestPrice":137.87,"askPrice":136.75,"peRate":14.184156,"eps":9.72,"divideRate":0.047291,"bidPrice":136.01,"market":"US","volume":8434434,"preHourTrading":{"tag":"盘前","latestPrice":136.43,"preClose":137.87,"latestTime":"06:50 EDT","volume":384,"amount":52487.40864,"timestamp":1745232649679},"changeRate60Day":-0.118535,"changeRate5Day":0.021411,"roa":0.056161,"earningTime":"盘前","roe":0.112661,"lyrEps":9.757458,"shares":1760598537,"amplitude":0.027999,"preClose":135.36,"low":136.45,"lyrPeRate":14.129705,"pbRate":1.593598,"impliedVol":0.3493,"week52High":168.96,"changeRate":0.018543,"longInitialMargin":0.25,"earningDate":1746115200000,"amount":1169579524.072723,"committee":0.818182,"changeRate20Day":-0.163258,"overnightTrading":{"tag":"夜盘","latestPrice":137,"preClose":137.8699951171875,"latestTime":"20250421 04:00 EDT","volume":1310,"amount":179304,"timestamp":1745222401767},"bidSize":10,"change":2.509995,"marketValue":242733720296.19,"shortable":3,"turnoverRate":0.005154,"hourTrading":{"tag":"盘前","latestPrice":136.43,"preClose":137.87,"latestTime":"06:50 EDT","volume":384,"amount":52487.40864,"timestamp":1745232649679},"open":136.69,"impliedVolPercentile":0.9639},{"symbol":"C","shortMargin":0.3,"floatShares":1864309212,"nameCN":"花旗","postHourTrading":{"tag":"盘后","latestPrice":63.35,"preClose":63.25,"latestTime":"19:58 EDT","volume":288912,"amount":18274289.367,"timestamp":1744934319296},"volumeRatio":0.622087,"changeRateMTD":-0.109029,"dividePrice":2.21,"high":63.78,"changeRateQTD":-0.109029,"changeRateWTD":0,"week52Low":53.51,"changeRateYTD":-0.101435,"changeRate5Min":0.000791,"askSize":100,"floatMarketCap":117917557659,"latestPrice":63.25,"askPrice":68.58,"peRate":9.996581,"eps":6.327163,"divideRate":0.034941,"bidPrice":62.59,"market":"US","volume":14656305,"preHourTrading":{"tag":"盘前","latestPrice":62.6,"preClose":63.25,"latestTime":"06:35 EDT","volume":70,"amount":4388.60002,"timestamp":1745231711912},"changeRate60Day":-0.225731,"changeRate5Day":0.026952,"roa":0.005409,"roe":0.064351,"lyrEps":6.026086,"shares":1884479551,"amplitude":0.03124,"preClose":62.1,"low":61.84,"lyrPeRate":10.496033,"pbRate":0.614215,"impliedVol":0.4227,"week52High":84.74,"changeRate":0.018519,"longInitialMargin":0.25,"amount":924713975.376091,"committee":-0.273885,"changeRate20Day":-0.119326,"overnightTrading":{"tag":"夜盘","latestPrice":62.66999816894531,"preClose":63.25,"latestTime":"20250421 04:00 EDT","volume":3746,"amount":236839,"timestamp":1745222401768},"bidSize":57,"change":1.150002,"marketValue":119193331600.75,"shortable":3,"turnoverRate":0.007862,"hourTrading":{"tag":"盘前","latestPrice":62.6,"preClose":63.25,"latestTime":"06:35 EDT","volume":70,"amount":4388.60002,"timestamp":1745231711912},"open":62.18,"impliedVolPercentile":0.9398},{"symbol":"GIS","shortMargin":0.3,"floatShares":545228547,"nameCN":"通用磨坊","postHourTrading":{"tag":"盘后","latestPrice":57.51,"preClose":57.51,"latestTime":"19:19 EDT","volume":98086,"amount":5640940.68,"timestamp":1744931974870},"volumeRatio":0.773887,"changeRateMTD":-0.038133,"dividePrice":2.39,"high":57.79,"changeRateQTD":-0.038133,"changeRateWTD":0,"week52Low":55.15,"changeRateYTD":-0.098165,"changeRate5Min":-0.000584,"askSize":100,"floatMarketCap":31356093737.969997,"latestPrice":57.51,"askPrice":64.04,"peRate":12.65368,"eps":4.544923,"divideRate":0.041558,"bidPrice":56.5,"market":"US","volume":3369313,"changeRate60Day":-0.030512,"changeRate5Day":0.005947,"roa":0.072007,"roe":0.268341,"lyrEps":4.33814,"shares":547600534,"amplitude":0.023729,"preClose":56.47,"low":56.45,"lyrPeRate":13.256834,"pbRate":3.399744,"impliedVol":0.2655,"week52High":75.9,"changeRate":0.018417,"longInitialMargin":0.25,"amount":193567509.978218,"committee":-0.785714,"changeRate20Day":-0.01372,"overnightTrading":{"tag":"夜盘","latestPrice":57.72999954223633,"preClose":57.5099983215332,"latestTime":"20250421 04:00 EDT","volume":1,"amount":58,"timestamp":1745222401751},"bidSize":12,"change":1.039997,"marketValue":31492506710.34,"shortable":3,"turnoverRate":0.00618,"open":56.71,"impliedVolPercentile":0.7791},{"symbol":"DLR","shortMargin":0.3,"floatShares":314573444,"nameCN":"数字房地产信托公司","postHourTrading":{"tag":"盘后","latestPrice":150.75,"preClose":150.75,"latestTime":"19:33 EDT","volume":40369,"amount":6085649.78,"timestamp":1744932828530},"volumeRatio":1.156487,"changeRateMTD":0.052062,"dividePrice":4.88,"high":151.94,"changeRateQTD":0.052062,"changeRateWTD":0,"week52Low":129.95,"changeRateYTD":-0.14989,"changeRate5Min":-0.001986,"askSize":15,"floatMarketCap":47421946683,"latestPrice":150.75,"askPrice":170,"peRate":93.473124,"eps":1.612763,"divideRate":0.032371,"bidPrice":150,"market":"US","volume":2040328,"preHourTrading":{"tag":"盘前","latestPrice":151.75,"preClose":150.75,"latestTime":"06:25 EDT","volume":19,"amount":2856.69997,"timestamp":1745231156973},"changeRate60Day":-0.173701,"changeRate5Day":0.059456,"roa":0.008904,"earningTime":"盘后","roe":0.026637,"lyrEps":1.737406,"shares":336748718,"amplitude":0.018086,"preClose":148.18,"low":149.26,"lyrPeRate":86.767284,"pbRate":2.463273,"impliedVol":0.3895,"week52High":198,"changeRate":0.017344,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":307641743.002075,"committee":0.142857,"changeRate20Day":-0.004359,"overnightTrading":{"tag":"夜盘","latestPrice":154.92999267578125,"preClose":150.75,"latestTime":"20250421 04:00 EDT","volume":39,"amount":6045,"timestamp":1745222401705},"bidSize":20,"change":2.570007,"marketValue":50764869238.5,"shortable":3,"turnoverRate":0.006486,"hourTrading":{"tag":"盘前","latestPrice":151.75,"preClose":150.75,"latestTime":"06:25 EDT","volume":19,"amount":2856.69997,"timestamp":1745231156973},"open":150,"impliedVolPercentile":0.9036},{"symbol":"PM","shortMargin":0.3,"floatShares":1552580641,"nameCN":"菲利普莫里斯","postHourTrading":{"tag":"盘后","latestPrice":163.05,"preClose":163.21,"latestTime":"19:53 EDT","volume":334221,"amount":54551129.8969,"timestamp":1744934037100},"volumeRatio":1.094048,"changeRateMTD":0.028224,"dividePrice":5.3,"high":165,"changeRateQTD":0.028224,"changeRateWTD":0,"week52Low":90.65,"changeRateYTD":0.356128,"changeRate5Min":-0.000551,"askSize":5,"floatMarketCap":253396686417.61002,"latestPrice":163.21,"askPrice":166,"peRate":36.108407,"eps":4.52,"divideRate":0.032474,"bidPrice":163.9,"market":"US","volume":7546403,"preHourTrading":{"tag":"盘前","latestPrice":163.84,"preClose":163.21,"latestTime":"05:28 EDT","volume":234,"amount":38358.4617,"timestamp":1745227732271},"changeRate60Day":0.328098,"changeRate5Day":0.079645,"roa":0.129978,"earningTime":"盘前","roe":-0.978157,"lyrEps":4.526383,"shares":1556488205,"amplitude":0.023056,"preClose":160.48,"low":161.3,"lyrPeRate":36.057488,"pbRate":-21.619952,"impliedVol":0.3539,"week52High":165,"changeRate":0.017012,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":1232868833.096115,"committee":0.904762,"changeRate20Day":0.07044,"overnightTrading":{"tag":"夜盘","latestPrice":163.2100067138672,"preClose":163.2100067138672,"latestTime":"20250421 04:00 EDT","volume":103,"amount":16912,"timestamp":1745222401761},"bidSize":100,"change":2.730011,"marketValue":254034439938.05002,"shortable":3,"turnoverRate":0.004861,"hourTrading":{"tag":"盘前","latestPrice":163.84,"preClose":163.21,"latestTime":"05:28 EDT","volume":234,"amount":38358.4617,"timestamp":1745227732271},"open":161.3,"impliedVolPercentile":0.9639}]}}}