美股详情

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

资本集团

2,455.10

+14.840.61%

涨家数：67

跌家数：27

平家数：1

市盈率：- -

高：2,460.13

开：2,441.10

低：2,425.03

收：2,440.26

成交量：7.13亿

成交额：1,222.81亿

市值：28.15万亿

流通市值：26.99万亿

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

欧特克 US ADSK	303.66	+1.28%	+3.84	220.21万	6.68亿	646.80亿
奥驰亚 US MO	65.05	+1.23%	+0.7900	638.96万	4.14亿	1,092.77亿
Adobe US ADBE	333.26	+1.22%	+4.03	403.50万	13.39亿	1,395.03亿
Atlassian Corporation PLC US TEAM	151.95	+1.21%	+1.82	222.89万	3.37亿	398.62亿
Baker Hughes Co US BKR	45.18	+1.21%	+0.5400	821.64万	3.71亿	445.42亿
NICE系统 US NICE	129.88	+1.20%	+1.54	42.54万	5,477.33万	80.19亿
艾伯维公司 US ABBV	229.57	+1.19%	+2.70	715.00万	16.40亿	4,055.49亿
家得宝 US HD	391.9	+1.16%	+4.51	265.77万	10.40亿	3,900.92亿
StoneCo US STNE	17.86	+1.13%	+0.2000	264.97万	4,721.17万	47.86亿
Keurig Dr Pepper Inc US KDP	28.03	+1.12%	+0.3100	2,323.04万	6.50亿	380.77亿
希尔顿酒店 US HLT	260.27	+1.09%	+2.80	151.94万	3.95亿	612.14亿
美国废物管理 US WM	215.48	+1.03%	+2.19	115.27万	2.48亿	868.02亿
ServiceNow US NOW	903.6	+1.02%	+9.11	84.01万	7.57亿	1,875.14亿
安进 US AMGN	298.81	+1.01%	+3.00	195.95万	5.82亿	1,608.68亿
康卡斯特 US CMCSA	29.54	+0.96%	+0.2800	2,068.09万	6.09亿	1,090.68亿
伊利诺伊机械 US ITW	249.26	+0.94%	+2.32	88.90万	2.21亿	726.59亿
麦当劳 US MCD	308.09	+0.90%	+2.76	219.42万	6.75亿	2,198.54亿
雪佛龙 US CVX	153.08	+0.90%	+1.37	773.55万	11.84亿	3,133.55亿
杜克能源 US DUK	128.53	+0.89%	+1.13	312.09万	3.99亿	999.48亿
花旗 US C	97.07	+0.84%	+0.8100	1,400.78万	13.58亿	1,786.96亿

1 2 3 4 5

{"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?page=2"},"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":2455.1016,"timestamp":1760731199999,"preClose":2440.2637,"halted":0,"volume":713308614,"delay":0,"changeRate":0.00608,"floatShares":0,"shares":0,"eps":0,"marketStatus":"休市中","change":14.837891,"latestTime":"10-17 16:00:00 EDT","open":2441.097,"high":2460.13,"low":2425.0344,"amount":122280759893.99777,"amplitude":0.014382,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盘前交易","tradingStatus":1,"beginTime":1760947200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":6.895286,"peRate":28.97125,"turnoverRate":0.005259,"increases":67,"decrements":27,"flats":1,"marketCap":28148752589069,"floatMarketCap":26986954963469},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4566\",,,,,undefined,":{"symbol":"BK4566","high":2460.13,"amplitude":0.014382,"preClose":2440.2637,"low":2425.0344,"pbRate":"6.895286","latestPrice":2455.1016,"volume":713308614,"delay":0,"open":2441.097,"prevYearClose":2112.982,"prevWeekClose":2391.875,"prevMonthClose":2431.4954,"prevQuarterClose":2431.4954,"fiveDayClose":2391.875,"twentyDayClose":2463.9312,"sixtyDayClose":2242.2854,"secType":"PLATE","market":"US","turnoverRate":0.005259,"peRate":28.97125,"marketCap":28148752589069,"floatMarketCap":26986954963469,"timestamp":1760731199999,"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":67,"down":27,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4566\",params:#size:20,page:1,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"ADSK","nameCN":"欧特克","changeRate":0.012808,"change":3.84,"latestPrice":303.66,"close":303.66,"volume":2202103,"market":"US","high":305.26,"low":298.91,"preClose":299.82,"open":299.32,"turnoverRate":0.010339,"peRate":63.115536,"amplitude":0.021179,"marketValue":64679580000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":329.09,"week52Low":232.67,"changeRate5Day":0.000527,"changeRate20Day":-0.058915,"changeRate60Day":0.008502,"changeRateWTD":0.000527,"changeRateMTD":-0.044102,"changeRateQTD":-0.044102,"changeRateYTD":0.027371,"amount":668311849.779816,"eps":4.811177,"lyrEps":5.172093,"lyrPeRate":58.711241,"pbRate":23.82305,"volumeRatio":1.878534,"roa":0.092717,"roe":0.402004,"changeRate5Min":0.000112,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":64679580000.00001,"shortable":3,"shares":213000000,"floatShares":213000000,"hourTrading":{"tag":"盘后","latestPrice":303.67,"preClose":303.66,"latestTime":"19:44 EDT","volume":79749,"amount":24216678.555,"timestamp":1760744654261},"preHourTrading":{"tag":"盘前","latestPrice":298.01,"preClose":299.82,"latestTime":"09:27 EDT","volume":839,"amount":250376.03283,"timestamp":1760707660080},"postHourTrading":{"tag":"盘后","latestPrice":303.67,"preClose":303.66,"latestTime":"19:44 EDT","volume":79749,"amount":24216678.555,"timestamp":1760744654261},"overnightTrading":{"tag":"夜盘","latestPrice":297.73,"preClose":299.82,"latestTime":"20251017 04:00 EDT","volume":450,"amount":134343,"timestamp":1760688002059},"impliedVol":0.3376,"impliedVolPercentile":0.564},{"symbol":"MO","nameCN":"奥驰亚","changeRate":0.012294,"change":0.79,"latestPrice":65.05,"close":65.05,"volume":6389647,"market":"US","high":65.07,"low":64.28,"preClose":64.26,"open":64.72,"turnoverRate":0.003811,"peRate":12.581236,"amplitude":0.012294,"marketValue":109276906492.65,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":68.6,"week52Low":48.86,"changeRate5Day":-0.022393,"changeRate20Day":0.002466,"changeRate60Day":0.09126,"changeRateWTD":-0.022393,"changeRateMTD":-0.015289,"changeRateQTD":-0.015289,"changeRateYTD":0.244024,"amount":414302835.613174,"eps":5.170398,"lyrEps":6.540162,"lyrPeRate":9.946237,"pbRate":-33.561703,"volumeRatio":0.807329,"roa":0.230144,"roe":3.910813,"changeRate5Min":0.000461,"earningDate":1761753600000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.08,"divideRate":0.062721,"floatMarketCap":109056538624.2,"shortable":3,"shares":1679890953,"floatShares":1676503284,"hourTrading":{"tag":"盘后","latestPrice":64.9494,"preClose":65.05,"latestTime":"19:59 EDT","volume":326309,"amount":21222443.5919,"timestamp":1760745570756},"preHourTrading":{"tag":"盘前","latestPrice":64.61,"preClose":64.26,"latestTime":"09:29 EDT","volume":6534,"amount":421808.64264,"timestamp":1760707799075},"postHourTrading":{"tag":"盘后","latestPrice":64.9494,"preClose":65.05,"latestTime":"19:59 EDT","volume":326309,"amount":21222443.5919,"timestamp":1760745570756},"overnightTrading":{"tag":"夜盘","latestPrice":64.23,"preClose":64.26,"latestTime":"20251017 04:00 EDT","volume":5603,"amount":359739,"timestamp":1760688002070},"impliedVol":0.2505,"impliedVolPercentile":0.796},{"symbol":"ADBE","nameCN":"Adobe","changeRate":0.012241,"change":4.03,"latestPrice":333.26,"close":333.26,"volume":4035035,"market":"US","high":335.1,"low":327.7,"preClose":329.23,"open":327.745,"turnoverRate":0.009676,"peRate":20.768566,"amplitude":0.022477,"marketValue":139502636000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":557.8999,"week52Low":327.5,"changeRate5Day":-0.012592,"changeRate20Day":-0.089205,"changeRate60Day":-0.103393,"changeRateWTD":-0.012592,"changeRateMTD":-0.055252,"changeRateQTD":-0.055252,"changeRateYTD":-0.250562,"amount":1339244223.146057,"eps":16.046366,"lyrEps":12.435696,"lyrPeRate":26.798661,"pbRate":11.85239,"volumeRatio":1.071285,"roa":0.180936,"roe":0.528747,"changeRate5Min":0.000676,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":138969420000,"shortable":3,"shares":418600000,"floatShares":417000000,"hourTrading":{"tag":"盘后","latestPrice":333.5,"preClose":333.26,"latestTime":"19:59 EDT","volume":202859,"amount":67617884.2809,"timestamp":1760745599572},"preHourTrading":{"tag":"盘前","latestPrice":327.99,"preClose":329.23,"latestTime":"09:29 EDT","volume":13929,"amount":4544575.55022,"timestamp":1760707799999},"postHourTrading":{"tag":"盘后","latestPrice":333.5,"preClose":333.26,"latestTime":"19:59 EDT","volume":202859,"amount":67617884.2809,"timestamp":1760745599572},"overnightTrading":{"tag":"夜盘","latestPrice":324.83,"preClose":329.23,"latestTime":"20251017 04:00 EDT","volume":6397,"amount":2089536,"timestamp":1760688002082},"impliedVol":0.308,"impliedVolPercentile":0.26},{"symbol":"TEAM","nameCN":"Atlassian Corporation PLC","changeRate":0.012123,"change":1.82,"latestPrice":151.95,"close":151.95,"volume":2228875,"market":"US","high":152.14,"low":149.21,"preClose":150.13,"open":150,"turnoverRate":0.013528,"peRate":0,"amplitude":0.019516,"marketValue":39861732745.2,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":325.9999,"week52Low":144.32,"changeRate5Day":0.051121,"changeRate20Day":-0.101154,"changeRate60Day":-0.239604,"changeRateWTD":0.051121,"changeRateMTD":-0.048528,"changeRateQTD":-0.048528,"changeRateYTD":-0.375668,"amount":336978311.141968,"eps":-0.980518,"lyrEps":-0.980518,"lyrPeRate":0,"pbRate":29.622572,"volumeRatio":0.711674,"roa":-0.014482,"roe":-0.215838,"changeRate5Min":0.000329,"earningDate":1761753600000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":25034435638.5,"shortable":3,"shares":262334536,"floatShares":164754430,"hourTrading":{"tag":"盘后","latestPrice":152.3,"preClose":151.95,"latestTime":"19:59 EDT","volume":136884,"amount":20800854.5274,"timestamp":1760745544258},"preHourTrading":{"tag":"盘前","latestPrice":150,"preClose":150.13,"latestTime":"09:28 EDT","volume":3467,"amount":516607.06098,"timestamp":1760707710006},"postHourTrading":{"tag":"盘后","latestPrice":152.3,"preClose":151.95,"latestTime":"19:59 EDT","volume":136884,"amount":20800854.5274,"timestamp":1760745544258},"overnightTrading":{"tag":"夜盘","latestPrice":148.16,"preClose":150.13,"latestTime":"20251017 04:00 EDT","volume":997,"amount":148077,"timestamp":1760688002055},"impliedVol":0.7584,"impliedVolPercentile":0.904},{"symbol":"BKR","nameCN":"Baker Hughes Co","changeRate":0.012097,"change":0.54,"latestPrice":45.18,"close":45.18,"volume":8216428,"market":"US","high":45.5,"low":44.42,"preClose":44.64,"open":44.93,"turnoverRate":0.008354,"peRate":14.750115,"amplitude":0.024194,"marketValue":44542018822.32,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":50.925,"week52Low":33.6,"changeRate5Day":0.003108,"changeRate20Day":-0.045627,"changeRate60Day":-0.011811,"changeRateWTD":0.003108,"changeRateMTD":-0.07266,"changeRateQTD":-0.07266,"changeRateYTD":0.101414,"amount":370734437.480423,"eps":3.063027,"lyrEps":2.996981,"lyrPeRate":15.075171,"pbRate":2.516925,"volumeRatio":0.936393,"roa":0.058458,"roe":0.183631,"changeRate5Min":0.002329,"earningDate":1761148800000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.88,"divideRate":0.019478,"floatMarketCap":44438302710.72,"shortable":3,"shares":985879124,"floatShares":983583504,"hourTrading":{"tag":"盘后","latestPrice":45.18,"preClose":45.18,"latestTime":"19:53 EDT","volume":407708,"amount":18420303.142,"timestamp":1760745193212},"preHourTrading":{"tag":"盘前","latestPrice":44.99,"preClose":44.64,"latestTime":"09:29 EDT","volume":6111,"amount":274824.56421,"timestamp":1760707799999},"postHourTrading":{"tag":"盘后","latestPrice":45.18,"preClose":45.18,"latestTime":"19:53 EDT","volume":407708,"amount":18420303.142,"timestamp":1760745193212},"overnightTrading":{"tag":"夜盘","latestPrice":44.57,"preClose":44.64,"latestTime":"20251017 04:00 EDT","volume":1361,"amount":60638,"timestamp":1760688001654},"impliedVol":0.4097,"impliedVolPercentile":0.928},{"symbol":"NICE","nameCN":"NICE系统","changeRate":0.011999,"change":1.54,"latestPrice":129.88,"close":129.88,"volume":425422,"market":"US","high":130.01,"low":126.66,"preClose":128.34,"open":126.72,"turnoverRate":0.006928,"peRate":15.539991,"amplitude":0.026103,"marketValue":8019242662.88,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":200.65,"week52Low":126.66,"changeRate5Day":-0.02966,"changeRate20Day":-0.153545,"changeRate60Day":-0.196387,"changeRateWTD":-0.02966,"changeRateMTD":-0.102915,"changeRateQTD":-0.102915,"changeRateYTD":-0.23528,"amount":54773296.717011,"eps":8.357791,"lyrEps":6.971756,"lyrPeRate":18.629453,"pbRate":2.149214,"volumeRatio":0.748973,"roa":0.072751,"roe":0.14924,"changeRate5Min":0.003206,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7974982676,"shortable":3,"shares":61743476,"floatShares":61402700,"hourTrading":{"tag":"盘后","latestPrice":129.88,"preClose":129.88,"latestTime":"19:39 EDT","volume":2140,"amount":278007.25,"timestamp":1760744352920},"preHourTrading":{"tag":"盘前","latestPrice":127,"preClose":128.34,"latestTime":"09:27 EDT","volume":1573,"amount":200286.75524,"timestamp":1760707679032},"postHourTrading":{"tag":"盘后","latestPrice":129.88,"preClose":129.88,"latestTime":"19:39 EDT","volume":2140,"amount":278007.25,"timestamp":1760744352920},"overnightTrading":{"tag":"夜盘","latestPrice":128.35,"preClose":128.34,"latestTime":"20251017 04:00 EDT","volume":2,"amount":257,"timestamp":1760688002048},"impliedVol":0.5135,"impliedVolPercentile":0.708},{"symbol":"ABBV","nameCN":"艾伯维公司","changeRate":0.011901,"change":2.7,"latestPrice":229.57,"close":229.57,"volume":7150042,"market":"US","high":230.711,"low":226.805,"preClose":226.87,"open":227.52,"turnoverRate":0.004056,"peRate":109.310564,"amplitude":0.017217,"marketValue":405548778141.21,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":244.81,"week52Low":163.81,"changeRate5Day":-0.004035,"changeRate20Day":0.031914,"changeRate60Day":0.203008,"changeRateWTD":-0.004035,"changeRateMTD":-0.008508,"changeRateQTD":-0.008508,"changeRateYTD":0.291896,"amount":1639509234.661469,"eps":2.100163,"lyrEps":2.395703,"lyrPeRate":95.825735,"pbRate":-2216.113542,"volumeRatio":1.309839,"roa":0.088689,"roe":1.128535,"changeRate5Min":0.000697,"earningDate":1761840000000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.47,"divideRate":0.028183,"floatMarketCap":404720606891.48,"shortable":3,"shares":1766558253,"floatShares":1762950764,"hourTrading":{"tag":"盘后","latestPrice":229.89,"preClose":229.57,"latestTime":"19:55 EDT","volume":1654017,"amount":379712761.707,"timestamp":1760745318739},"preHourTrading":{"tag":"盘前","latestPrice":227.67,"preClose":226.87,"latestTime":"09:29 EDT","volume":3411,"amount":776427.20361,"timestamp":1760707799001},"postHourTrading":{"tag":"盘后","latestPrice":229.89,"preClose":229.57,"latestTime":"19:55 EDT","volume":1654017,"amount":379712761.707,"timestamp":1760745318739},"overnightTrading":{"tag":"夜盘","latestPrice":225.99,"preClose":226.87,"latestTime":"20251017 04:00 EDT","volume":310,"amount":70128,"timestamp":1760688002058},"impliedVol":0.2876,"impliedVolPercentile":0.584},{"symbol":"HD","nameCN":"家得宝","changeRate":0.011642,"change":4.51,"latestPrice":391.9,"close":391.9,"volume":2657712,"market":"US","high":393.11,"low":387.2,"preClose":387.39,"open":388.5,"turnoverRate":0.002676,"peRate":26.638917,"amplitude":0.015256,"marketValue":390092026959.3,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":439.37,"week52Low":326.31,"changeRate5Day":0.042981,"changeRate20Day":-0.05723,"changeRate60Day":0.050417,"changeRateWTD":0.042981,"changeRateMTD":-0.032799,"changeRateQTD":-0.032799,"changeRateYTD":0.007481,"amount":1039867859.151856,"eps":14.711559,"lyrEps":14.955555,"lyrPeRate":26.20431,"pbRate":36.576843,"volumeRatio":0.791356,"roa":0.137135,"roe":1.939542,"changeRate5Min":-0.000931,"earningDate":1763395200000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.15,"divideRate":0.023348,"floatMarketCap":389272821145.69995,"shortable":3,"shares":995386647,"floatShares":993296303,"hourTrading":{"tag":"盘后","latestPrice":392.0275,"preClose":391.9,"latestTime":"19:57 EDT","volume":195790,"amount":76730602.1208,"timestamp":1760745469786},"preHourTrading":{"tag":"盘前","latestPrice":388.21,"preClose":387.39,"latestTime":"09:29 EDT","volume":18296,"amount":7088215.2796,"timestamp":1760707776083},"postHourTrading":{"tag":"盘后","latestPrice":392.0275,"preClose":391.9,"latestTime":"19:57 EDT","volume":195790,"amount":76730602.1208,"timestamp":1760745469786},"overnightTrading":{"tag":"夜盘","latestPrice":383.8,"preClose":387.39,"latestTime":"20251017 04:00 EDT","volume":85,"amount":32737,"timestamp":1760688002011},"impliedVol":0.2995,"impliedVolPercentile":0.8},{"symbol":"STNE","nameCN":"StoneCo","changeRate":0.011325,"change":0.2,"latestPrice":17.86,"close":17.86,"volume":2649670,"market":"US","high":17.965,"low":17.32,"preClose":17.66,"open":17.452,"turnoverRate":0.010769,"peRate":0,"amplitude":0.036523,"marketValue":4786480000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":19.95,"week52Low":7.7223,"changeRate5Day":0.035963,"changeRate20Day":-0.079381,"changeRate60Day":0.338831,"changeRateWTD":0.035963,"changeRateMTD":-0.055526,"changeRateQTD":-0.055526,"changeRateYTD":1.240903,"amount":47211655.385532,"eps":-0.817143,"lyrEps":-0.812036,"lyrPeRate":0,"pbRate":0.413819,"volumeRatio":0.678496,"roa":0.072398,"roe":-0.093672,"changeRate5Min":-0.002235,"earningDate":1762358400000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4394182849.639999,"shortable":3,"shares":268000000,"floatShares":246034874,"hourTrading":{"tag":"盘后","latestPrice":17.88,"preClose":17.86,"latestTime":"19:57 EDT","volume":53304,"amount":951954.69,"timestamp":1760745434771},"preHourTrading":{"tag":"盘前","latestPrice":17.48,"preClose":17.66,"latestTime":"09:26 EDT","volume":7980,"amount":138642.10206,"timestamp":1760707580028},"postHourTrading":{"tag":"盘后","latestPrice":17.88,"preClose":17.86,"latestTime":"19:57 EDT","volume":53304,"amount":951954.69,"timestamp":1760745434771},"overnightTrading":{"tag":"夜盘","latestPrice":17.86,"preClose":17.86,"latestTime":"20251017 04:00 EDT","volume":0,"amount":0,"timestamp":1760688000000},"impliedVol":0.6617,"impliedVolPercentile":0.904},{"symbol":"KDP","nameCN":"Keurig Dr Pepper Inc","changeRate":0.011183,"change":0.31,"latestPrice":28.03,"close":28.03,"volume":23230394,"market":"US","high":28.125,"low":27.5,"preClose":27.72,"open":27.75,"turnoverRate":0.019198,"peRate":24.838368,"amplitude":0.022547,"marketValue":38077014365.03,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":37.27,"week52Low":25.03,"changeRate5Day":0.085593,"changeRate20Day":0.033936,"changeRate60Day":-0.165028,"changeRateWTD":0.085593,"changeRateMTD":0.098785,"changeRateQTD":0.098785,"changeRateYTD":-0.127335,"amount":649507571.956204,"eps":1.128496,"lyrEps":1.057847,"lyrPeRate":26.497216,"pbRate":1.523995,"volumeRatio":1.131351,"roa":0.040353,"roe":0.061807,"changeRate5Min":0.000178,"earningDate":1761494400000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.92,"divideRate":0.032822,"floatMarketCap":33917900148.61,"shortable":3,"shares":1358437901,"floatShares":1210057087,"hourTrading":{"tag":"盘后","latestPrice":28,"preClose":28.03,"latestTime":"19:57 EDT","volume":667588,"amount":18704198.6069,"timestamp":1760745479592},"preHourTrading":{"tag":"盘前","latestPrice":27.7216,"preClose":27.72,"latestTime":"09:28 EDT","volume":112958,"amount":3129447.960866,"timestamp":1760707709026},"postHourTrading":{"tag":"盘后","latestPrice":28,"preClose":28.03,"latestTime":"19:57 EDT","volume":667588,"amount":18704198.6069,"timestamp":1760745479592},"overnightTrading":{"tag":"夜盘","latestPrice":27.75,"preClose":27.72,"latestTime":"20251017 04:00 EDT","volume":3313,"amount":91714,"timestamp":1760688002065},"impliedVol":0.374,"impliedVolPercentile":0.944},{"symbol":"HLT","nameCN":"希尔顿酒店","changeRate":0.010875,"change":2.8,"latestPrice":260.27,"close":260.27,"volume":1519399,"market":"US","high":261.94,"low":257.43,"preClose":257.47,"open":257.43,"turnoverRate":0.006586,"peRate":39.95991,"amplitude":0.017517,"marketValue":61213878093.31,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":279.805,"week52Low":196.04,"changeRate5Day":0.002851,"changeRate20Day":-0.031049,"changeRate60Day":-0.027283,"changeRateWTD":0.002851,"changeRateMTD":0.003199,"changeRateQTD":0.003199,"changeRateYTD":0.053043,"amount":395162350.31012,"eps":6.513278,"lyrEps":6.189516,"lyrPeRate":42.050138,"pbRate":-13.336357,"volumeRatio":0.931149,"roa":0.095485,"roe":0.671156,"changeRate5Min":0.000115,"earningDate":1761062400000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6,"divideRate":0.002305,"floatMarketCap":60044637761.799995,"shortable":3,"shares":235193753,"floatShares":230701340,"hourTrading":{"tag":"盘后","latestPrice":260.27,"preClose":260.27,"latestTime":"19:49 EDT","volume":104360,"amount":27161718.448,"timestamp":1760744973190},"preHourTrading":{"tag":"盘前","latestPrice":257.47,"preClose":257.47,"latestTime":"09:03 EDT","volume":379,"amount":97311.7747,"timestamp":1760706220188},"postHourTrading":{"tag":"盘后","latestPrice":260.27,"preClose":260.27,"latestTime":"19:49 EDT","volume":104360,"amount":27161718.448,"timestamp":1760744973190},"overnightTrading":{"tag":"夜盘","latestPrice":255,"preClose":257.47,"latestTime":"20251017 04:00 EDT","volume":61,"amount":15571,"timestamp":1760688000378},"impliedVol":0.3442,"impliedVolPercentile":0.872},{"symbol":"WM","nameCN":"美国废物管理","changeRate":0.010268,"change":2.19,"latestPrice":215.48,"close":215.48,"volume":1152685,"market":"US","high":216.12,"low":213.64,"preClose":213.29,"open":214.13,"turnoverRate":0.00287,"peRate":31.970246,"amplitude":0.011627,"marketValue":86801876276.2,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":242.58,"week52Low":199.69,"changeRate5Day":-0.017195,"changeRate20Day":-0.004251,"changeRate60Day":-0.065609,"changeRateWTD":-0.017195,"changeRateMTD":-0.024227,"changeRateQTD":-0.024227,"changeRateYTD":0.067843,"amount":248141829.115906,"eps":6.740017,"lyrEps":6.839352,"lyrPeRate":31.505909,"pbRate":9.433961,"volumeRatio":0.819926,"roa":0.069664,"roe":0.326908,"changeRate5Min":-0.000418,"earningDate":1761494400000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.15,"divideRate":0.014619,"floatMarketCap":86538354363.76,"shortable":3,"shares":402830315,"floatShares":401607362,"hourTrading":{"tag":"盘后","latestPrice":216,"preClose":215.48,"latestTime":"19:59 EDT","volume":77816,"amount":16767806.2776,"timestamp":1760745542887},"preHourTrading":{"tag":"盘前","latestPrice":214.3012,"preClose":213.29,"latestTime":"09:29 EDT","volume":2141,"amount":457504.38084,"timestamp":1760707753367},"postHourTrading":{"tag":"盘后","latestPrice":216,"preClose":215.48,"latestTime":"19:59 EDT","volume":77816,"amount":16767806.2776,"timestamp":1760745542887},"overnightTrading":{"tag":"夜盘","latestPrice":213.57,"preClose":213.29,"latestTime":"20251017 04:00 EDT","volume":374,"amount":79848,"timestamp":1760688002070},"impliedVol":0.2745,"impliedVolPercentile":0.9},{"symbol":"NOW","nameCN":"ServiceNow","changeRate":0.010185,"change":9.11,"latestPrice":903.6,"close":903.6,"volume":840091,"market":"US","high":906.53,"low":887.95,"preClose":894.49,"open":890,"turnoverRate":0.004059,"peRate":113.705085,"amplitude":0.020772,"marketValue":187514168400,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":1198.09,"week52Low":678.6588,"changeRate5Day":0.016755,"changeRate20Day":-0.059876,"changeRate60Day":-0.092935,"changeRateWTD":0.016755,"changeRateMTD":-0.018125,"changeRateQTD":-0.018125,"changeRateYTD":-0.147644,"amount":757418641.477661,"eps":7.946874,"lyrEps":6.923054,"lyrPeRate":130.520432,"pbRate":17.152778,"volumeRatio":0.790999,"roa":0.051666,"roe":0.169507,"changeRate5Min":0.000421,"earningDate":1761667200000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":186995240859.6,"shortable":3,"shares":207519000,"floatShares":206944711,"hourTrading":{"tag":"盘后","latestPrice":903.6,"preClose":903.6,"latestTime":"19:55 EDT","volume":57206,"amount":51691385.4801,"timestamp":1760745334758},"preHourTrading":{"tag":"盘前","latestPrice":894.52,"preClose":894.49,"latestTime":"09:28 EDT","volume":904,"amount":802899.7588,"timestamp":1760707714976},"postHourTrading":{"tag":"盘后","latestPrice":903.6,"preClose":903.6,"latestTime":"19:55 EDT","volume":57206,"amount":51691385.4801,"timestamp":1760745334758},"overnightTrading":{"tag":"夜盘","latestPrice":880,"preClose":894.49,"latestTime":"20251017 04:00 EDT","volume":349,"amount":309741,"timestamp":1760688002079},"impliedVol":0.5315,"impliedVolPercentile":0.924},{"symbol":"AMGN","nameCN":"安进","changeRate":0.010142,"change":3,"latestPrice":298.81,"close":298.81,"volume":1959530,"market":"US","high":299.37,"low":293.14,"preClose":295.81,"open":295.24,"turnoverRate":0.003649,"peRate":24.432544,"amplitude":0.021061,"marketValue":160867904697.31,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":335.88,"week52Low":253.3,"changeRate5Day":0.029918,"changeRate20Day":0.04695,"changeRate60Day":-0.031567,"changeRateWTD":0.029918,"changeRateMTD":0.058859,"changeRateQTD":0.058859,"changeRateYTD":0.146447,"amount":582452531.867371,"eps":12.23,"lyrEps":7.616387,"lyrPeRate":39.232513,"pbRate":21.656961,"volumeRatio":0.916346,"roa":0.075068,"roe":0.991387,"changeRate5Min":-0.000301,"earningDate":1762185600000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.26,"divideRate":0.03099,"floatMarketCap":160459364493.87,"shortable":3,"shares":538361851,"floatShares":536994627,"hourTrading":{"tag":"盘后","latestPrice":298.81,"preClose":298.81,"latestTime":"19:54 EDT","volume":222009,"amount":66338462.5172,"timestamp":1760745241901},"preHourTrading":{"tag":"盘前","latestPrice":294.34,"preClose":295.81,"latestTime":"09:29 EDT","volume":3231,"amount":959587.614,"timestamp":1760707799999},"postHourTrading":{"tag":"盘后","latestPrice":298.81,"preClose":298.81,"latestTime":"19:54 EDT","volume":222009,"amount":66338462.5172,"timestamp":1760745241901},"overnightTrading":{"tag":"夜盘","latestPrice":295.99,"preClose":295.81,"latestTime":"20251017 04:00 EDT","volume":1066,"amount":315273,"timestamp":1760688001916},"impliedVol":0.3046,"impliedVolPercentile":0.584},{"symbol":"CMCSA","nameCN":"康卡斯特","changeRate":0.009569,"change":0.28,"latestPrice":29.54,"close":29.54,"volume":20680912,"market":"US","high":29.64,"low":29.16,"preClose":29.26,"open":29.3,"turnoverRate":0.005661,"peRate":4.915597,"amplitude":0.016405,"marketValue":109067780069.08,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":45.31,"week52Low":29.15,"changeRate5Day":0.002716,"changeRate20Day":-0.064894,"changeRate60Day":-0.164829,"changeRateWTD":0.002716,"changeRateMTD":-0.059835,"changeRateQTD":-0.059835,"changeRateYTD":-0.212896,"amount":608942465.638153,"eps":6.009443,"lyrEps":4.167824,"lyrPeRate":7.087631,"pbRate":1.12614,"volumeRatio":0.993751,"roa":0.052444,"roe":0.249186,"changeRate5Min":-0.000169,"earningDate":1761753600000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.28,"divideRate":0.043331,"floatMarketCap":107909620000,"shortable":3,"shares":3692206502,"floatShares":3653000000,"hourTrading":{"tag":"盘后","latestPrice":29.5525,"preClose":29.54,"latestTime":"19:57 EDT","volume":1720489,"amount":50823178.435108,"timestamp":1760745449475},"preHourTrading":{"tag":"盘前","latestPrice":29.3,"preClose":29.26,"latestTime":"09:29 EDT","volume":29910,"amount":877972.60665,"timestamp":1760707770120},"postHourTrading":{"tag":"盘后","latestPrice":29.5525,"preClose":29.54,"latestTime":"19:57 EDT","volume":1720489,"amount":50823178.435108,"timestamp":1760745449475},"overnightTrading":{"tag":"夜盘","latestPrice":29.22,"preClose":29.26,"latestTime":"20251017 04:00 EDT","volume":9879,"amount":288929,"timestamp":1760688002061},"impliedVol":0.4224,"impliedVolPercentile":0.904},{"symbol":"ITW","nameCN":"伊利诺伊机械","changeRate":0.009395,"change":2.32,"latestPrice":249.26,"close":249.26,"volume":889048,"market":"US","high":249.52,"low":246.8,"preClose":246.94,"open":247.36,"turnoverRate":0.003362,"peRate":21.860089,"amplitude":0.011015,"marketValue":72659290000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":279.1299,"week52Low":214.66,"changeRate5Day":0.017679,"changeRate20Day":-0.048117,"changeRate60Day":-0.048008,"changeRateWTD":0.017679,"changeRateMTD":-0.044102,"changeRateQTD":-0.044102,"changeRateYTD":-0.016959,"amount":220965204.872681,"eps":11.402515,"lyrEps":11.752021,"lyrPeRate":21.209969,"pbRate":22.635293,"volumeRatio":0.910342,"roa":0.163438,"roe":1.090231,"changeRate5Min":-0.000762,"earningDate":1761235200000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6,"divideRate":0.024071,"floatMarketCap":65907861307.86,"shortable":3,"shares":291500000,"floatShares":264414111,"hourTrading":{"tag":"盘后","latestPrice":249.26,"preClose":249.26,"latestTime":"19:32 EDT","volume":45608,"amount":11368258.14,"timestamp":1760743951227},"preHourTrading":{"tag":"盘前","latestPrice":248.17,"preClose":246.94,"latestTime":"08:29 EDT","volume":666,"amount":164310.2253,"timestamp":1760704193811},"postHourTrading":{"tag":"盘后","latestPrice":249.26,"preClose":249.26,"latestTime":"19:32 EDT","volume":45608,"amount":11368258.14,"timestamp":1760743951227},"overnightTrading":{"tag":"夜盘","latestPrice":246.79,"preClose":246.94,"latestTime":"20251017 04:00 EDT","volume":26,"amount":6417,"timestamp":1760688000634},"impliedVol":0.2339,"impliedVolPercentile":0.72},{"symbol":"MCD","nameCN":"麦当劳","changeRate":0.009039,"change":2.76,"latestPrice":308.09,"close":308.09,"volume":2194185,"market":"US","high":308.33,"low":306.3075,"preClose":305.33,"open":306.8,"turnoverRate":0.00308,"peRate":26.396498,"amplitude":0.006624,"marketValue":219854390071.06,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":326.32,"week52Low":276.53,"changeRate5Day":0.037305,"changeRate20Day":0.018884,"changeRate60Day":0.046217,"changeRateWTD":0.037305,"changeRateMTD":0.013821,"changeRateQTD":0.013821,"changeRateYTD":0.062782,"amount":674857795.981293,"eps":11.671624,"lyrEps":11.447863,"lyrPeRate":26.912446,"pbRate":-79.657388,"volumeRatio":0.735201,"roa":0.132558,"roe":-0.624457,"changeRate5Min":0.000585,"earningDate":1762272000000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.98,"divideRate":0.022656,"floatMarketCap":219479362281.02997,"shortable":3,"shares":713604434,"floatShares":712387167,"hourTrading":{"tag":"盘后","latestPrice":307.93,"preClose":308.09,"latestTime":"19:59 EDT","volume":157174,"amount":48423432.2265,"timestamp":1760745597039},"preHourTrading":{"tag":"盘前","latestPrice":307.01,"preClose":305.33,"latestTime":"09:29 EDT","volume":4076,"amount":1247493.6308,"timestamp":1760707780315},"postHourTrading":{"tag":"盘后","latestPrice":307.93,"preClose":308.09,"latestTime":"19:59 EDT","volume":157174,"amount":48423432.2265,"timestamp":1760745597039},"overnightTrading":{"tag":"夜盘","latestPrice":304.79,"preClose":305.33,"latestTime":"20251017 04:00 EDT","volume":1210,"amount":368838,"timestamp":1760688002070},"impliedVol":0.2452,"impliedVolPercentile":0.848},{"symbol":"CVX","nameCN":"雪佛龙","changeRate":0.00903,"change":1.37,"latestPrice":153.08,"close":153.08,"volume":7735462,"market":"US","high":154.19,"low":152.2,"preClose":151.71,"open":152.26,"turnoverRate":0.004021,"peRate":19.704781,"amplitude":0.013117,"marketValue":313354760000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":168.96,"week52Low":132.04,"changeRate5Day":0.028073,"changeRate20Day":-0.020037,"changeRate60Day":-0.017647,"changeRateWTD":0.028073,"changeRateMTD":-0.014231,"changeRateQTD":-0.014231,"changeRateYTD":0.05689,"amount":1184182071.867035,"eps":7.768673,"lyrEps":9.757458,"lyrPeRate":15.688512,"pbRate":2.140153,"volumeRatio":1.235837,"roa":0.047559,"roe":0.089632,"changeRate5Min":0,"earningDate":1761840000000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.68,"divideRate":0.043637,"floatMarketCap":294525919846.92004,"shortable":3,"shares":2047000000,"floatShares":1923999999,"hourTrading":{"tag":"盘后","latestPrice":153.2218,"preClose":153.08,"latestTime":"19:57 EDT","volume":710311,"amount":108734238.07704,"timestamp":1760745441196},"preHourTrading":{"tag":"盘前","latestPrice":152.7499,"preClose":151.71,"latestTime":"09:28 EDT","volume":27628,"amount":4192149.7754,"timestamp":1760707724180},"postHourTrading":{"tag":"盘后","latestPrice":153.2218,"preClose":153.08,"latestTime":"19:57 EDT","volume":710311,"amount":108734238.07704,"timestamp":1760745441196},"overnightTrading":{"tag":"夜盘","latestPrice":150.28,"preClose":151.71,"latestTime":"20251017 04:00 EDT","volume":1060,"amount":159936,"timestamp":1760688002079},"impliedVol":0.2813,"impliedVolPercentile":0.804},{"symbol":"DUK","nameCN":"杜克能源","changeRate":0.00887,"change":1.13,"latestPrice":128.53,"close":128.53,"volume":3120887,"market":"US","high":128.65,"low":127.12,"preClose":127.4,"open":128.17,"turnoverRate":0.004024,"peRate":20.961862,"amplitude":0.012009,"marketValue":99948072743.51,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":129.505,"week52Low":105.2,"changeRate5Day":0.011888,"changeRate20Day":0.06153,"changeRate60Day":0.073319,"changeRateWTD":0.011888,"changeRateMTD":0.038626,"changeRateQTD":0.038626,"changeRateYTD":0.192965,"amount":399355507.459511,"eps":6.131612,"lyrEps":5.702072,"lyrPeRate":22.540929,"pbRate":2.002245,"volumeRatio":1.146201,"roa":0.028266,"roe":0.0959,"changeRate5Min":-0.000544,"earningDate":1762444800000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.18,"divideRate":0.032522,"floatMarketCap":99679492214.02,"shortable":3,"shares":777624467,"floatShares":775534834,"hourTrading":{"tag":"盘后","latestPrice":128.53,"preClose":128.53,"latestTime":"19:54 EDT","volume":134394,"amount":17273751.1912,"timestamp":1760745277199},"preHourTrading":{"tag":"盘前","latestPrice":128.1,"preClose":127.4,"latestTime":"09:29 EDT","volume":2636,"amount":336818.7222,"timestamp":1760707799999},"postHourTrading":{"tag":"盘后","latestPrice":128.53,"preClose":128.53,"latestTime":"19:54 EDT","volume":134394,"amount":17273751.1912,"timestamp":1760745277199},"overnightTrading":{"tag":"夜盘","latestPrice":127.07,"preClose":127.4,"latestTime":"20251017 04:00 EDT","volume":2244,"amount":285033,"timestamp":1760688002025},"impliedVol":0.2141,"impliedVolPercentile":0.572},{"symbol":"C","nameCN":"花旗","changeRate":0.008415,"change":0.81,"latestPrice":97.07,"close":97.07,"volume":14007810,"market":"US","high":98.005,"low":95.275,"preClose":96.26,"open":96.205,"turnoverRate":0.007632,"peRate":13.662797,"amplitude":0.028361,"marketValue":178695959153,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":105.59,"week52Low":55.51,"changeRate5Day":0.033429,"changeRate20Day":-0.054636,"changeRate60Day":0.017612,"changeRateWTD":0.033429,"changeRateMTD":-0.043645,"changeRateQTD":-0.043645,"changeRateYTD":0.379031,"amount":1357972281.091003,"eps":7.104695,"lyrEps":6.026086,"lyrPeRate":16.1083,"pbRate":0.921241,"volumeRatio":0.657571,"roa":0.005843,"roe":0.069951,"changeRate5Min":-0.000515,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.2814,"divideRate":0.023503,"floatMarketCap":178165214076.28998,"shortable":3,"shares":1840897900,"floatShares":1835430247,"hourTrading":{"tag":"盘后","latestPrice":97.3,"preClose":97.07,"latestTime":"19:58 EDT","volume":372236,"amount":36135708.5328,"timestamp":1760745535302},"preHourTrading":{"tag":"盘前","latestPrice":96.0952,"preClose":96.26,"latestTime":"09:29 EDT","volume":75520,"amount":7232596.4672,"timestamp":1760707771817},"postHourTrading":{"tag":"盘后","latestPrice":97.3,"preClose":97.07,"latestTime":"19:58 EDT","volume":372236,"amount":36135708.5328,"timestamp":1760745535302},"overnightTrading":{"tag":"夜盘","latestPrice":94.34,"preClose":96.26,"latestTime":"20251017 04:00 EDT","volume":7330,"amount":695756,"timestamp":1760688002076},"impliedVol":0.379,"impliedVolPercentile":0.86}]}}}