美股详情

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

ESG概念

3,488.65

-20.9072-0.60%

涨家数：11

跌家数：30

平家数：1

市盈率：- -

高：3,511.02

开：3,502.54

低：3,482.43

收：3,509.58

成交量：1.15亿

成交额：258.36亿

市值：10.77万亿

流通市值：10.57万亿

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

广达公司 US PWR	540.535	+4.09%	+21.23	82.58万	4.45亿	806.02亿
美国舒适系统 US FIX	1357.5	+2.88%	+38.03	22.32万	3.01亿	478.82亿
BWX Technologies Inc US BWXT	206.905	+2.30%	+4.66	17.90万	3,686.10万	189.17亿
Teladoc Health Inc. US TDOC	4.725	+1.39%	+0.0650	154.68万	725.51万	8.39亿
辉盛研究系统 US FDS	199.93	+1.02%	+2.01	54.29万	1.07亿	74.17亿
宝洁 US PG	158.285	+0.91%	+1.43	436.12万	6.92亿	3,678.54亿
康明斯 US CMI	595.53	+0.43%	+2.53	29.79万	1.77亿	822.05亿
福泰制药 US VRTX	471.515	+0.26%	+1.21	35.03万	1.64亿	1,196.32亿
康捷国际物流 US EXPD	149.92	+0.23%	+0.3400	26.28万	3,938.79万	200.92亿
微软 US MSFT	399.08	+0.10%	+0.3900	1,367.84万	54.82亿	2.97万亿
天宝导航 US TRMB	66.965	+0.08%	+0.0550	57.74万	3,835.31万	159.32亿
哈尼斯品牌服装 US HBI	6.47	0.00%	0.0000	0.00	0.00	22.89亿
快扣 US FAST	45.89	-0.20%	-0.0900	158.05万	7,260.77万	526.83亿
罗宾逊物流 US CHRW	185.3	-0.30%	-0.5600	67.07万	1.24亿	218.91亿
Deckers Outdoor Corporation US DECK	118.47	-0.35%	-0.4200	69.39万	8,197.76万	168.17亿
应用材料 US AMAT	366.935	-0.52%	-1.9050	241.89万	8.84亿	2,909.59亿
安博 US PLD	138.845	-0.56%	-0.7850	45.06万	6,247.13万	1,289.69亿
家得宝 US HD	380.755	-0.72%	-2.7650	106.65万	4.05亿	3,790.46亿
英伟达 US NVDA	186.4845	-0.80%	-1.4955	6,425.62万	120.23亿	4.53万亿
易昆尼克斯 US EQIX	916.86	-0.80%	-7.3800	15.15万	1.39亿	900.23亿

1 2 3

{"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/BK4567"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4567","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4567\",,,,,undefined,":{"symbol":"BK4567","market":"US","secType":"PLATE","nameCN":"ESG概念","latestPrice":3488.6719,"timestamp":1771522412541,"preClose":3509.579,"halted":0,"volume":114916706,"delay":0,"changeRate":-0.005957,"floatShares":0,"shares":0,"eps":0,"marketStatus":"交易中","change":-20.907227,"latestTime":"02-19 12:33:32 EST","open":3502.54,"high":3511.0222,"low":3482.4338,"amount":25835845010.704884,"amplitude":0.008146,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盘后交易","tradingStatus":3,"beginTime":1771534800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":11.09092,"peRate":32.722021,"turnoverRate":0.002547,"increases":10,"decrements":31,"flats":0,"marketCap":10770845627712,"floatMarketCap":10565626171456},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4567\",,,,,undefined,":{"symbol":"BK4567","high":3511.0222,"amplitude":0.008146,"preClose":3509.579,"low":3482.4338,"pbRate":"11.09092","latestPrice":3488.6482,"volume":114915703,"delay":0,"open":3502.54,"prevYearClose":3638.8696,"prevWeekClose":3475.3235,"prevMonthClose":3596.9019,"prevQuarterClose":3638.8696,"fiveDayClose":3532.2104,"twentyDayClose":3568.236,"sixtyDayClose":3519.888,"secType":"PLATE","market":"US","turnoverRate":0.002547,"peRate":32.722021,"marketCap":10770845627712,"floatMarketCap":10565626171456,"timestamp":1771522412465,"nameCN":"ESG概念"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4567\",,,,undefined,":{"bkCode":"BK4567","up":11,"down":30,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4567\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":3,"list":[{"symbol":"PWR","nameCN":"广达公司","changeRate":0.040872,"change":21.225,"latestPrice":540.535,"close":540.535,"volume":825824,"market":"US","high":546.915,"low":527.16,"preClose":519.31,"open":544.71,"turnoverRate":0.005609,"peRate":80.120243,"amplitude":0.038041,"marketValue":80602355979.545,"askSize":12,"bidSize":40,"askPrice":540.97,"bidPrice":540.03,"week52High":546.915,"week52Low":227.08,"changeRate5Day":0.031634,"changeRate20Day":0.142201,"changeRate60Day":0.257702,"changeRateWTD":0.031398,"changeRateMTD":0.138856,"changeRateQTD":0.280707,"changeRateYTD":0.280707,"amount":444636262.835938,"eps":6.746547,"lyrEps":6.03,"lyrPeRate":89.640962,"pbRate":9.600344,"volumeRatio":1.506563,"committee":0.538462,"roa":0.047855,"roe":0.13369,"changeRate5Min":0.002327,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.4193,"divideRate":0.000776,"floatMarketCap":79588590154.53499,"shortable":3,"shares":149115887,"floatShares":147240401,"preHourTrading":{"tag":"盘前","latestPrice":548.03,"preClose":519.31,"latestTime":"09:29 EST","volume":16760,"amount":9130016.2012,"timestamp":1771511399307,"change":28.720000000000027,"changeRate":0.05530415358841546},"postHourTrading":{"tag":"盘后","latestPrice":524.8118,"preClose":519.31,"latestTime":"19:59 EST","volume":22203,"amount":11538909.4814,"timestamp":1771462796277,"change":5.501800000000003,"changeRate":0.010594442625791923},"overnightTrading":{"tag":"夜盘","latestPrice":528.010009765625,"preClose":519.3099975585938,"latestTime":"20260219 04:00 EST","volume":341,"amount":179285,"timestamp":1771491601864,"change":8.70001220703125,"changeRate":0.016753022756989436},"impliedVol":0.3954,"impliedVolPercentile":0.5378},{"symbol":"FIX","nameCN":"美国舒适系统","changeRate":0.028822,"change":38.03,"latestPrice":1357.5,"close":1357.5,"volume":223199,"market":"US","high":1365,"low":1302,"preClose":1319.47,"open":1320,"turnoverRate":0.006432,"peRate":57.548138,"amplitude":0.047746,"marketValue":47881672125,"askSize":3,"bidSize":28,"askPrice":1362.77,"bidPrice":1354.38,"week52High":1399,"week52Low":276.44,"changeRate5Day":0.014081,"changeRate20Day":0.182491,"changeRate60Day":0.549321,"changeRateWTD":0.014612,"changeRateMTD":0.1886,"changeRateQTD":0.454532,"changeRateYTD":0.454532,"amount":301462018.302979,"eps":23.588947,"lyrEps":14.638488,"lyrPeRate":92.734987,"pbRate":21.439049,"volumeRatio":1.100618,"committee":0.806452,"roa":0.136445,"roe":0.438418,"changeRate5Min":0.002911,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.95,"divideRate":0.001436,"floatMarketCap":47106717457.5,"shortable":3,"shares":35271950,"floatShares":34701081,"preHourTrading":{"tag":"盘前","latestPrice":1328.5,"preClose":1319.47,"latestTime":"09:29 EST","volume":1353,"amount":1801091.5461,"timestamp":1771511395985,"change":9.029999999999973,"changeRate":0.006843656922855368},"postHourTrading":{"tag":"盘后","latestPrice":1301,"preClose":1319.47,"latestTime":"19:59 EST","volume":9261,"amount":12201101.779,"timestamp":1771462781237,"change":-18.470000000000027,"changeRate":-0.013998044669450633},"overnightTrading":{"tag":"夜盘","latestPrice":1327.75,"preClose":1319.469970703125,"latestTime":"20260219 04:00 EST","volume":41,"amount":54329,"timestamp":1771491602038,"change":8.280029296875,"changeRate":0.0062752692222792315},"impliedVol":0.8054,"impliedVolPercentile":0.9801},{"symbol":"BWXT","nameCN":"BWX Technologies Inc","changeRate":0.023016,"change":4.655,"latestPrice":206.905,"close":206.905,"volume":178988,"market":"US","high":208.76,"low":201.75,"preClose":202.25,"open":202.375,"turnoverRate":0.001967,"peRate":61.948977,"amplitude":0.03466,"marketValue":18916650467.32,"askSize":30,"bidSize":5,"askPrice":207.64,"bidPrice":206.84,"week52High":220.571,"week52Low":84.2085,"changeRate5Day":0.042343,"changeRate20Day":-0.012481,"changeRate60Day":0.180426,"changeRateWTD":0.03246,"changeRateMTD":0.00718,"changeRateQTD":0.19709,"changeRateYTD":0.19709,"amount":36861015.841614,"eps":3.339926,"lyrEps":3.078877,"lyrPeRate":67.20145,"pbRate":15.233937,"volumeRatio":0.605535,"committee":-0.714286,"roa":0.061494,"roe":0.267161,"changeRate5Min":0.000024,"earningDate":1771776000000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.99,"divideRate":0.004785,"floatMarketCap":18826593203.925,"shortable":3,"shares":91426744,"floatShares":90991485,"preHourTrading":{"tag":"盘前","latestPrice":201.74,"preClose":202.25,"latestTime":"09:25 EST","volume":125,"amount":25230.62125,"timestamp":1771511103006,"change":-0.5099999999999909,"changeRate":-0.002521631644004899},"postHourTrading":{"tag":"盘后","latestPrice":202.5,"preClose":202.25,"latestTime":"19:55 EST","volume":8292,"amount":1677326.5,"timestamp":1771462548556,"change":0.25,"changeRate":0.0012360939431396785},"overnightTrading":{"tag":"夜盘","latestPrice":204.4600067138672,"preClose":202.25,"latestTime":"20260219 04:00 EST","volume":79,"amount":16036,"timestamp":1771491602058,"change":2.2100067138671875,"changeRate":0.01092710365323702},"impliedVol":0.5842,"impliedVolPercentile":0.9721},{"symbol":"TDOC","nameCN":"Teladoc Health Inc.","changeRate":0.013948,"change":0.065,"latestPrice":4.725,"close":4.725,"volume":1546753,"market":"US","high":4.76,"low":4.599,"preClose":4.66,"open":4.64,"turnoverRate":0.00885,"peRate":0,"amplitude":0.034549,"marketValue":838561838.625,"askSize":1448,"bidSize":1299,"askPrice":4.73,"bidPrice":4.72,"week52High":14.07,"week52Low":4.4,"changeRate5Day":0.009615,"changeRate20Day":-0.232955,"changeRate60Day":-0.301036,"changeRateWTD":0.016129,"changeRateMTD":-0.133028,"changeRateQTD":-0.325,"changeRateYTD":-0.325,"amount":7255116.890009,"eps":-1.277977,"lyrEps":-5.870198,"lyrPeRate":0,"pbRate":0.602365,"volumeRatio":0.535723,"committee":-0.054241,"roa":-0.034841,"roe":-0.154208,"changeRate5Min":-0.001036,"earningDate":1771948800000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":825784904.7,"shortable":3,"shares":177473405,"floatShares":174769292,"preHourTrading":{"tag":"盘前","latestPrice":4.63,"preClose":4.66,"latestTime":"09:23 EST","volume":12883,"amount":59835.73765,"timestamp":1771511020016,"change":-0.03000000000000025,"changeRate":-0.0064377682403434005},"postHourTrading":{"tag":"盘后","latestPrice":4.69,"preClose":4.66,"latestTime":"19:53 EST","volume":44472,"amount":207621.802,"timestamp":1771462413877,"change":0.03000000000000025,"changeRate":0.0064377682403434005},"overnightTrading":{"tag":"夜盘","latestPrice":4.670000076293945,"preClose":4.659999847412109,"latestTime":"20260219 04:00 EST","volume":2956,"amount":13829,"timestamp":1771491602078,"change":0.010000228881835938,"changeRate":0.002145971933323019},"impliedVol":1.0291,"impliedVolPercentile":0.9163},{"symbol":"FDS","nameCN":"辉盛研究系统","changeRate":0.010156,"change":2.01,"latestPrice":199.93,"close":199.93,"volume":542919,"market":"US","high":201.995,"low":194.16,"preClose":197.92,"open":198.95,"turnoverRate":0.014634,"peRate":12.720204,"amplitude":0.039587,"marketValue":7417254851.87,"askSize":30,"bidSize":1,"askPrice":199.94,"bidPrice":199.55,"week52High":474.79,"week52Low":185,"changeRate5Day":0.031844,"changeRate20Day":-0.296343,"changeRate60Day":-0.26779,"changeRateWTD":-0.028476,"changeRateMTD":-0.213988,"changeRateQTD":-0.311038,"changeRateYTD":-0.311038,"amount":107386927.708054,"eps":15.717515,"lyrEps":15.55,"lyrPeRate":12.857235,"pbRate":3.421426,"volumeRatio":0.799097,"committee":-0.935484,"roa":0.114208,"roe":0.288306,"changeRate5Min":-0.006263,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.342,"divideRate":0.021718,"floatMarketCap":7417254851.87,"shortable":3,"shares":37099259,"floatShares":37099259,"preHourTrading":{"tag":"盘前","latestPrice":198.43,"preClose":197.92,"latestTime":"09:29 EST","volume":285,"amount":56537.4165,"timestamp":1771511399999,"change":0.5100000000000193,"changeRate":0.002576798706548198},"postHourTrading":{"tag":"盘后","latestPrice":199,"preClose":197.92,"latestTime":"19:42 EST","volume":6437,"amount":1274140.1916,"timestamp":1771461722092,"change":1.0800000000000125,"changeRate":0.005456750202101923},"overnightTrading":{"tag":"夜盘","latestPrice":200,"preClose":197.9199981689453,"latestTime":"20260219 04:00 EST","volume":92,"amount":18364,"timestamp":1771491602029,"change":2.0800018310546875,"changeRate":0.010509306034245158},"impliedVol":0.6378,"impliedVolPercentile":0.9841},{"symbol":"PG","nameCN":"宝洁","changeRate":0.009085,"change":1.425,"latestPrice":158.285,"close":158.285,"volume":4361245,"market":"US","high":159.955,"low":156.825,"preClose":156.86,"open":156.825,"turnoverRate":0.001877,"peRate":23.45706,"amplitude":0.019954,"marketValue":367854448425.225,"askSize":20,"bidSize":311,"askPrice":158.29,"bidPrice":158.27,"week52High":179.99,"week52Low":137.62,"changeRate5Day":-0.010719,"changeRate20Day":0.083698,"changeRate60Day":0.068122,"changeRateWTD":-0.011151,"changeRateMTD":0.042927,"changeRateQTD":0.104494,"changeRateYTD":0.104494,"amount":692462171.683426,"eps":6.747862,"lyrEps":6.508311,"lyrPeRate":24.320442,"pbRate":7.037044,"volumeRatio":0.70583,"committee":0.443155,"roa":0.108977,"roe":0.315616,"changeRate5Min":-0.000852,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.1769,"divideRate":0.026388,"floatMarketCap":367854448425.225,"shortable":3,"shares":2324000685,"floatShares":2324000685,"preHourTrading":{"tag":"盘前","latestPrice":157.03,"preClose":156.86,"latestTime":"09:29 EST","volume":5049,"amount":791837.1945,"timestamp":1771511340010,"change":0.1699999999999875,"changeRate":0.0010837689659568244},"postHourTrading":{"tag":"盘后","latestPrice":156.61,"preClose":156.86,"latestTime":"19:59 EST","volume":544856,"amount":85465397.8502,"timestamp":1771462798256,"change":-0.25,"changeRate":-0.0015937778911130943},"overnightTrading":{"tag":"夜盘","latestPrice":156.6699981689453,"preClose":156.86000061035156,"latestTime":"20260219 04:00 EST","volume":1017,"amount":159161,"timestamp":1771491602064,"change":-0.19000244140625,"changeRate":-0.001211286756769981},"impliedVol":0.2344,"impliedVolPercentile":0.8367},{"symbol":"CMI","nameCN":"康明斯","changeRate":0.004266,"change":2.53,"latestPrice":595.53,"close":595.53,"volume":297862,"market":"US","high":596.6046,"low":586.66,"preClose":593,"open":591.78,"turnoverRate":0.002174,"peRate":29.050244,"amplitude":0.01677,"marketValue":82204729749.09,"askSize":80,"bidSize":116,"askPrice":595.79,"bidPrice":595.16,"week52High":617.98,"week52Low":260.0189,"changeRate5Day":-0.005627,"changeRate20Day":0.023177,"changeRate60Day":0.280187,"changeRateWTD":-0.009118,"changeRateMTD":0.028869,"changeRateQTD":0.166676,"changeRateYTD":0.166676,"amount":176599878.224609,"eps":20.5,"lyrEps":20.5,"lyrPeRate":29.050244,"pbRate":6.656792,"volumeRatio":0.64911,"committee":0.183673,"roa":0.078148,"roe":0.239278,"changeRate5Min":0.001042,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.6328,"divideRate":0.012817,"floatMarketCap":81591710224.05,"shortable":3,"shares":138036253,"floatShares":137006885,"preHourTrading":{"tag":"盘前","latestPrice":592.01,"preClose":593,"latestTime":"09:29 EST","volume":840,"amount":497490.84,"timestamp":1771511399999,"change":-0.9900000000000091,"changeRate":-0.0016694772344013644},"postHourTrading":{"tag":"盘后","latestPrice":593,"preClose":593,"latestTime":"19:59 EST","volume":20697,"amount":12273190.1978,"timestamp":1771462778941,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":594.969970703125,"preClose":593,"latestTime":"20260219 04:00 EST","volume":47,"amount":28006,"timestamp":1771491601532,"change":1.969970703125,"changeRate":0.0033220416578836425},"impliedVol":0.3179,"impliedVolPercentile":0.6494},{"symbol":"VRTX","nameCN":"福泰制药","changeRate":0.002562,"change":1.205,"latestPrice":471.515,"close":471.515,"volume":350280,"market":"US","high":472.24,"low":463,"preClose":470.31,"open":468,"turnoverRate":0.001381,"peRate":30.777742,"amplitude":0.019647,"marketValue":119632234598.965,"askSize":27,"bidSize":46,"askPrice":471.57,"bidPrice":471.27,"week52High":519.68,"week52Low":362.5,"changeRate5Day":0.022277,"changeRate20Day":0.022499,"changeRate60Day":0.116487,"changeRateWTD":-0.040603,"changeRateMTD":0.003437,"changeRateQTD":0.040045,"changeRateYTD":0.040045,"amount":164105645.515137,"eps":15.32,"lyrEps":15.32,"lyrPeRate":30.777742,"pbRate":6.409167,"volumeRatio":0.372427,"committee":0.260274,"roa":0.121621,"roe":0.225411,"changeRate5Min":0.001604,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":119632234598.965,"shortable":3,"shares":253718831,"floatShares":253718831,"preHourTrading":{"tag":"盘前","latestPrice":467.91,"preClose":470.31,"latestTime":"09:27 EST","volume":443,"amount":207219.5849,"timestamp":1771511226014,"change":-2.3999999999999773,"changeRate":-0.005103017158895148},"postHourTrading":{"tag":"盘后","latestPrice":472.7089,"preClose":470.31,"latestTime":"19:46 EST","volume":33293,"amount":15655576.8882,"timestamp":1771461995645,"change":2.398900000000026,"changeRate":0.005100678276030758},"overnightTrading":{"tag":"夜盘","latestPrice":468,"preClose":470.30999755859375,"latestTime":"20260219 04:00 EST","volume":76,"amount":35643,"timestamp":1771491602072,"change":-2.30999755859375,"changeRate":-0.0049116488498757846},"impliedVol":0.4128,"impliedVolPercentile":0.9124},{"symbol":"EXPD","nameCN":"康捷国际物流","changeRate":0.002273,"change":0.34,"latestPrice":149.92,"close":149.92,"volume":262836,"market":"US","high":150.64,"low":148.3,"preClose":149.58,"open":148.825,"turnoverRate":0.001961,"peRate":24.387066,"amplitude":0.015644,"marketValue":20092417975.52,"askSize":118,"bidSize":146,"askPrice":150.03,"bidPrice":149.92,"week52High":167.19,"week52Low":100.47,"changeRate5Day":-0.073939,"changeRate20Day":-0.077472,"changeRate60Day":0.08402,"changeRateWTD":0.023345,"changeRateMTD":-0.066152,"changeRateQTD":0.006107,"changeRateYTD":0.006107,"amount":39387929.346497,"eps":6.147521,"lyrEps":5.745524,"lyrPeRate":26.093355,"pbRate":8.810911,"volumeRatio":0.19414,"committee":0.106061,"roa":0.138528,"roe":0.365052,"changeRate5Min":0.00147,"earningDate":1771862400000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5,"divideRate":0.010005,"floatMarketCap":20092128480,"shortable":3,"shares":134020931,"floatShares":134019000,"preHourTrading":{"tag":"盘前","latestPrice":149.58,"preClose":149.58,"latestTime":"08:15 EST","volume":2,"amount":299.16,"timestamp":1771506950259,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":149.58,"preClose":149.58,"latestTime":"17:02 EST","volume":53088,"amount":7940920.5025,"timestamp":1771452177628,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":148,"preClose":149.5800018310547,"latestTime":"20260219 04:00 EST","volume":10,"amount":1481,"timestamp":1771491600801,"change":-1.5800018310546875,"changeRate":-0.010562921591879933},"impliedVol":0.4318,"impliedVolPercentile":0.9482},{"symbol":"MSFT","nameCN":"微软","changeRate":0.000978,"change":0.39,"latestPrice":399.08,"close":399.08,"volume":13678437,"market":"US","high":404.43,"low":397.88,"preClose":398.69,"open":400.69,"turnoverRate":0.001843,"peRate":24.972864,"amplitude":0.016429,"marketValue":2966113274557.4,"askSize":30,"bidSize":10,"askPrice":399.09,"bidPrice":399.03,"week52High":555.45,"week52Low":344.79,"changeRate5Day":-0.013082,"changeRate20Day":-0.101394,"changeRate60Day":-0.165855,"changeRateWTD":-0.005582,"changeRateMTD":-0.072532,"changeRateQTD":-0.174807,"changeRateYTD":-0.174807,"amount":5482453465.709839,"eps":15.980546,"lyrEps":13.699986,"lyrPeRate":29.129957,"pbRate":7.588393,"volumeRatio":0.839447,"committee":-0.642857,"roa":0.148598,"roe":0.343907,"changeRate5Min":-0.000224,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.48,"divideRate":0.00872,"floatMarketCap":2962138583421.6,"shortable":3,"shares":7432377655,"floatShares":7422418020,"preHourTrading":{"tag":"盘前","latestPrice":400.67,"preClose":398.69,"latestTime":"09:29 EST","volume":183617,"amount":73514804.39212,"timestamp":1771511399999,"change":1.9800000000000182,"changeRate":0.004966264516290898},"postHourTrading":{"tag":"盘后","latestPrice":400.25,"preClose":399.6,"latestTime":"19:59 EST","volume":1230203,"amount":491702743.3777,"timestamp":1771462786160,"change":0.6499999999999773,"changeRate":0.0016266266266265696},"overnightTrading":{"tag":"夜盘","latestPrice":400.5199890136719,"preClose":399.6000061035156,"latestTime":"20260219 04:00 EST","volume":59739,"amount":23951786,"timestamp":1771491602079,"change":0.91998291015625,"changeRate":0.0023022594997606934},"impliedVol":0.3048,"impliedVolPercentile":0.749},{"symbol":"TRMB","nameCN":"天宝导航","changeRate":0.000822,"change":0.055,"latestPrice":66.965,"close":66.965,"volume":577351,"market":"US","high":67.0126,"low":65.98,"preClose":66.91,"open":66.36,"turnoverRate":0.002439,"peRate":38.048296,"amplitude":0.015433,"marketValue":15932377220.33,"askSize":1,"bidSize":200,"askPrice":66.97,"bidPrice":66.92,"week52High":87.5,"week52Low":52.91,"changeRate5Day":0.028174,"changeRate20Day":-0.046626,"changeRate60Day":-0.104985,"changeRateWTD":0.008509,"changeRateMTD":-0.009393,"changeRateQTD":-0.14531,"changeRateYTD":-0.14531,"amount":38353140.791687,"eps":1.76,"lyrEps":1.76,"lyrPeRate":38.048295,"pbRate":2.729923,"volumeRatio":0.41878,"committee":0.99005,"roa":0.041096,"roe":0.07322,"changeRate5Min":0.000523,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":15854027567.645,"shortable":3,"shares":237920962,"floatShares":236750953,"preHourTrading":{"tag":"盘前","latestPrice":65.98,"preClose":66.91,"latestTime":"09:28 EST","volume":523,"amount":34963.45479,"timestamp":1771511281086,"change":-0.9299999999999926,"changeRate":-0.013899267672993463},"postHourTrading":{"tag":"盘后","latestPrice":67,"preClose":66.91,"latestTime":"18:06 EST","volume":48232,"amount":3227231.7812,"timestamp":1771455967808,"change":0.09000000000000341,"changeRate":0.001345090419967171},"overnightTrading":{"tag":"夜盘","latestPrice":66.9800033569336,"preClose":66.91000366210938,"latestTime":"20260219 04:00 EST","volume":30,"amount":2009,"timestamp":1771491601696,"change":0.06999969482421875,"changeRate":0.001046176819503883},"impliedVol":0.4154,"impliedVolPercentile":0.8088},{"symbol":"HBI","nameCN":"哈尼斯品牌服装","changeRate":0,"change":0,"latestPrice":6.47,"close":6.47,"volume":0,"market":"US","high":6.47,"low":6.47,"preClose":6.47,"open":6.47,"turnoverRate":0,"peRate":6.936435,"amplitude":0,"marketValue":2289099955.79,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":7.05,"week52Low":3.96,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":-0.004615,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":0.932756,"lyrEps":-0.909956,"lyrPeRate":0,"pbRate":5.127487,"volumeRatio":0,"roa":0.059239,"roe":1.400561,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2271043563.9,"shortable":3,"shares":353802157,"floatShares":351011370,"impliedVol":0.2132,"impliedVolPercentile":0.1436},{"symbol":"FAST","nameCN":"快扣","changeRate":-0.001957,"change":-0.09,"latestPrice":45.89,"close":45.89,"volume":1580520,"market":"US","high":46.38,"low":45.715,"preClose":45.98,"open":45.84,"turnoverRate":0.001381,"peRate":42.100916,"amplitude":0.014463,"marketValue":52683359236.69,"askSize":71,"bidSize":229,"askPrice":45.89,"bidPrice":45.88,"week52High":50.63,"week52Low":35.305,"changeRate5Day":-0.024032,"changeRate20Day":0.028693,"changeRate60Day":0.172158,"changeRateWTD":-0.011204,"changeRateMTD":0.058349,"changeRateQTD":0.143534,"changeRateYTD":0.143534,"amount":72607705.941467,"eps":1.09,"lyrEps":1.09,"lyrPeRate":42.100917,"pbRate":13.359205,"volumeRatio":0.451064,"committee":0.526667,"roa":0.212249,"roe":0.332914,"changeRate5Min":0.000434,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.875,"divideRate":0.019067,"floatMarketCap":52501287632.95,"shortable":3,"shares":1148035721,"floatShares":1144068155,"preHourTrading":{"tag":"盘前","latestPrice":45.965,"preClose":45.98,"latestTime":"08:05 EST","volume":606,"amount":27923.350416,"timestamp":1771506314326,"change":-0.014999999999993463,"changeRate":-0.00032622879512817453},"postHourTrading":{"tag":"盘后","latestPrice":45.96,"preClose":45.98,"latestTime":"19:55 EST","volume":187495,"amount":8621006.6627,"timestamp":1771462556505,"change":-0.01999999999999602,"changeRate":-0.000434971726837669},"overnightTrading":{"tag":"夜盘","latestPrice":45.97999954223633,"preClose":45.97999954223633,"latestTime":"20260219 04:00 EST","volume":2,"amount":92,"timestamp":1771491601782,"change":0,"changeRate":0},"impliedVol":0.3259,"impliedVolPercentile":0.8725},{"symbol":"CHRW","nameCN":"罗宾逊物流","changeRate":-0.003013,"change":-0.56,"latestPrice":185.3,"close":185.3,"volume":670660,"market":"US","high":186.76,"low":184.1901,"preClose":185.86,"open":185.49,"turnoverRate":0.005701,"peRate":38.36439,"amplitude":0.013827,"marketValue":21890819083.4,"askSize":100,"bidSize":1,"askPrice":185.38,"bidPrice":185.15,"week52High":203.34,"week52Low":84.6788,"changeRate5Day":-0.056181,"changeRate20Day":0.033003,"changeRate60Day":0.247224,"changeRateWTD":0.052781,"changeRateMTD":-0.0495,"changeRateQTD":0.15265,"changeRateYTD":0.15265,"amount":124390155.92041,"eps":4.83,"lyrEps":4.83,"lyrPeRate":38.364389,"pbRate":11.860783,"volumeRatio":0.228652,"committee":-0.980198,"roa":0.100448,"roe":0.329109,"changeRate5Min":-0.000108,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.49,"divideRate":0.013438,"floatMarketCap":21799111148.600002,"shortable":3,"shares":118137178,"floatShares":117642262,"preHourTrading":{"tag":"盘前","latestPrice":185.5,"preClose":185.86,"latestTime":"09:29 EST","volume":1965,"amount":362116.9989,"timestamp":1771511387085,"change":-0.36000000000001364,"changeRate":-0.0019369417841386721},"postHourTrading":{"tag":"盘后","latestPrice":185.8,"preClose":185.86,"latestTime":"19:57 EST","volume":29905,"amount":5558505.2755,"timestamp":1771462656888,"change":-0.060000000000002274,"changeRate":-0.0003228236306897787},"overnightTrading":{"tag":"夜盘","latestPrice":185.77000427246094,"preClose":185.86000061035156,"latestTime":"20260219 04:00 EST","volume":1046,"amount":186953,"timestamp":1771491602037,"change":-0.089996337890625,"changeRate":-0.00048421574085377793},"impliedVol":0.4256,"impliedVolPercentile":0.9004},{"symbol":"DECK","nameCN":"Deckers Outdoor Corporation","changeRate":-0.003533,"change":-0.42,"latestPrice":118.47,"close":118.47,"volume":693899,"market":"US","high":119.6644,"low":117.2,"preClose":118.89,"open":118.39,"turnoverRate":0.004888,"peRate":16.895546,"amplitude":0.020728,"marketValue":16816816500,"askSize":10,"bidSize":268,"askPrice":118.52,"bidPrice":118.45,"week52High":155.82,"week52Low":78.91,"changeRate5Day":0.026959,"changeRate20Day":0.162154,"changeRate60Day":0.453976,"changeRateWTD":0.023676,"changeRateMTD":-0.00729,"changeRateQTD":0.142761,"changeRateYTD":0.142761,"amount":81977550.372261,"eps":7.011907,"lyrEps":6.356196,"lyrPeRate":18.638506,"pbRate":6.444573,"volumeRatio":0.694428,"committee":0.928058,"roa":0.199031,"roe":0.396884,"changeRate5Min":0.000254,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":16816816500,"shortable":3,"shares":141950000,"floatShares":141950000,"preHourTrading":{"tag":"盘前","latestPrice":118.62,"preClose":118.89,"latestTime":"09:29 EST","volume":275,"amount":32595.4585,"timestamp":1771511356623,"change":-0.269999999999996,"changeRate":-0.0022710068130204057},"postHourTrading":{"tag":"盘后","latestPrice":117.6064,"preClose":118.89,"latestTime":"19:59 EST","volume":27129,"amount":3224804.524,"timestamp":1771462742245,"change":-1.283600000000007,"changeRate":-0.010796534611826116},"overnightTrading":{"tag":"夜盘","latestPrice":118.20999908447266,"preClose":118.88999938964844,"latestTime":"20260219 04:00 EST","volume":275,"amount":32270,"timestamp":1771491602066,"change":-0.6800003051757812,"changeRate":-0.005719575310511675},"impliedVol":0.4327,"impliedVolPercentile":0.3865},{"symbol":"AMAT","nameCN":"应用材料","changeRate":-0.005165,"change":-1.905,"latestPrice":366.935,"close":366.935,"volume":2418916,"market":"US","high":369.2999,"low":360.4,"preClose":368.84,"open":362.44,"turnoverRate":0.003051,"peRate":37.586642,"amplitude":0.024129,"marketValue":290958674003.21,"askSize":178,"bidSize":1,"askPrice":367.05,"bidPrice":366.82,"week52High":376.32,"week52Low":123.7365,"changeRate5Day":0.079602,"changeRate20Day":0.128198,"changeRate60Day":0.666144,"changeRateWTD":0.033882,"changeRateMTD":0.138418,"changeRateQTD":0.427818,"changeRateYTD":0.427818,"amount":884048689.238037,"eps":9.762378,"lyrEps":8.66,"lyrPeRate":42.371247,"pbRate":13.397738,"volumeRatio":0.510592,"committee":-0.988827,"roa":0.148488,"roe":0.388627,"changeRate5Min":0.00172,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.84,"divideRate":0.005015,"floatMarketCap":290958674003.21,"shortable":3,"shares":792943366,"floatShares":792943366,"preHourTrading":{"tag":"盘前","latestPrice":361.84,"preClose":368.84,"latestTime":"09:29 EST","volume":14238,"amount":5214779.12592,"timestamp":1771511399999,"change":-7,"changeRate":-0.018978418826591476},"postHourTrading":{"tag":"盘后","latestPrice":370.03,"preClose":369.3,"latestTime":"19:59 EST","volume":624836,"amount":230753882.7496,"timestamp":1771462771233,"change":0.7299999999999613,"changeRate":0.0019767126997020344},"overnightTrading":{"tag":"夜盘","latestPrice":367.19000244140625,"preClose":369.29998779296875,"latestTime":"20260219 04:00 EST","volume":6375,"amount":2354541,"timestamp":1771491602071,"change":-2.1099853515625,"changeRate":-0.005713472573265741},"impliedVol":0.5507,"impliedVolPercentile":0.8367},{"symbol":"PLD","nameCN":"安博","changeRate":-0.005622,"change":-0.785,"latestPrice":138.845,"close":138.845,"volume":450612,"market":"US","high":139.79,"low":138.19,"preClose":139.63,"open":139.11,"turnoverRate":0.000487,"peRate":39.026619,"amplitude":0.011459,"marketValue":128968538615,"askSize":6,"bidSize":20,"askPrice":138.86,"bidPrice":138.8,"week52High":141.95,"week52Low":85.35,"changeRate5Day":-0.007399,"changeRate20Day":0.058754,"changeRate60Day":0.127721,"changeRateWTD":-0.000899,"changeRateMTD":0.063457,"changeRateQTD":0.087616,"changeRateYTD":0.087616,"amount":62471341.606201,"eps":3.5577,"lyrEps":3.5577,"lyrPeRate":39.026618,"pbRate":2.42745,"volumeRatio":0.269822,"committee":0.538462,"roa":0.024586,"roe":0.061274,"changeRate5Min":0.000829,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.044,"divideRate":0.029126,"floatMarketCap":128403150389.70999,"shortable":3,"shares":928867000,"floatShares":924794918,"preHourTrading":{"tag":"盘前","latestPrice":139.63,"preClose":139.63,"latestTime":"09:24 EST","volume":179,"amount":24983.29134,"timestamp":1771511095798,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":139,"preClose":139.63,"latestTime":"19:50 EST","volume":117663,"amount":16429144.76,"timestamp":1771462259090,"change":-0.6299999999999955,"changeRate":-0.004511924371553359},"overnightTrading":{"tag":"夜盘","latestPrice":139.52000427246094,"preClose":139.6300048828125,"latestTime":"20260219 04:00 EST","volume":9,"amount":1256,"timestamp":1771491602079,"change":-0.1100006103515625,"changeRate":-0.0007878006625000328},"impliedVol":0.2886,"impliedVolPercentile":0.5936},{"symbol":"HD","nameCN":"家得宝","changeRate":-0.00721,"change":-2.765,"latestPrice":380.755,"close":380.755,"volume":1066475,"market":"US","high":383.74,"low":377.87,"preClose":383.52,"open":383.47,"turnoverRate":0.001074,"peRate":25.969597,"amplitude":0.015306,"marketValue":379045975471.175,"askSize":5,"bidSize":41,"askPrice":380.82,"bidPrice":380.69,"week52High":426.75,"week52Low":326.31,"changeRate5Day":-0.025404,"changeRate20Day":-0.0101,"changeRate60Day":0.145541,"changeRateWTD":-0.026327,"changeRateMTD":0.016458,"changeRateQTD":0.106524,"changeRateYTD":0.106524,"amount":404629623.797607,"eps":14.661568,"lyrEps":14.955555,"lyrPeRate":25.459102,"pbRate":31.284745,"volumeRatio":0.694418,"committee":0.782609,"roa":0.13226,"roe":1.629091,"changeRate5Min":0.000342,"earningDate":1771862400000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.2,"divideRate":0.024163,"floatMarketCap":378202533848.765,"shortable":3,"shares":995511485,"floatShares":993296303,"preHourTrading":{"tag":"盘前","latestPrice":381.33,"preClose":383.52,"latestTime":"09:15 EST","volume":1244,"amount":475044.414,"timestamp":1771510542677,"change":-2.1899999999999977,"changeRate":-0.005710262828535664},"postHourTrading":{"tag":"盘后","latestPrice":382.4,"preClose":383.52,"latestTime":"19:44 EST","volume":293005,"amount":112372880.4447,"timestamp":1771461892885,"change":-1.1200000000000045,"changeRate":-0.002920317062995423},"overnightTrading":{"tag":"夜盘","latestPrice":381.739990234375,"preClose":383.5199890136719,"latestTime":"20260219 04:00 EST","volume":59,"amount":22545,"timestamp":1771491602063,"change":-1.779998779296875,"changeRate":-0.004641215139462838},"impliedVol":0.3316,"impliedVolPercentile":0.9482},{"symbol":"NVDA","nameCN":"英伟达","changeRate":-0.007956,"change":-1.4955,"latestPrice":186.4845,"close":186.4845,"volume":64256163,"market":"US","high":188.43,"low":185.66,"preClose":187.98,"open":187.03,"turnoverRate":0.002744,"peRate":46.157749,"amplitude":0.014736,"marketValue":4531573350000,"askSize":150,"bidSize":170,"askPrice":186.5,"bidPrice":186.49,"week52High":212.1899,"week52Low":86.62,"changeRate5Day":-0.018761,"changeRate20Day":0.017262,"changeRate60Day":0.032354,"changeRateWTD":0.0201,"changeRateMTD":-0.024305,"changeRateQTD":-0.000083,"changeRateYTD":-0.000083,"amount":12023489367.43332,"eps":4.040156,"lyrEps":2.94,"lyrPeRate":63.430102,"pbRate":38.113437,"volumeRatio":0.827392,"committee":0.04059,"roa":0.535277,"roe":1.073594,"changeRate5Min":-0.000913,"earningDate":1771948800000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.04,"divideRate":0.000214,"floatMarketCap":4367483982467.64,"shortable":3,"shares":24300000000,"floatShares":23420091120,"preHourTrading":{"tag":"盘前","latestPrice":186.99,"preClose":187.98,"latestTime":"09:29 EST","volume":990843,"amount":185564284.3656,"timestamp":1771511399999,"change":-0.9899999999999807,"changeRate":-0.005266517714650392},"postHourTrading":{"tag":"盘后","latestPrice":187.9587,"preClose":187.98,"latestTime":"19:59 EST","volume":8093754,"amount":1521423232.341926,"timestamp":1771462797849,"change":-0.021299999999996544,"changeRate":-0.00011330992658791651},"overnightTrading":{"tag":"夜盘","latestPrice":188.19000244140625,"preClose":187.97999572753906,"latestTime":"20260219 04:00 EST","volume":275921,"amount":51995576,"timestamp":1771491602079,"change":0.2100067138671875,"changeRate":0.0011171758625400454},"impliedVol":0.5345,"impliedVolPercentile":0.7092},{"symbol":"EQIX","nameCN":"易昆尼克斯","changeRate":-0.007985,"change":-7.38,"latestPrice":916.86,"close":916.86,"volume":151459,"market":"US","high":928.37,"low":916.25,"preClose":924.24,"open":924.24,"turnoverRate":0.001554,"peRate":66.632266,"amplitude":0.013113,"marketValue":90022887475.08,"askSize":53,"bidSize":80,"askPrice":917.8,"bidPrice":916.59,"week52High":992.9,"week52Low":701.41,"changeRate5Day":0.056875,"changeRate20Day":0.152587,"changeRate60Day":0.217917,"changeRateWTD":-0.041132,"changeRateMTD":0.116855,"changeRateQTD":0.196695,"changeRateYTD":0.196695,"amount":139425053.674683,"eps":13.76,"lyrEps":13.76,"lyrPeRate":66.632267,"pbRate":6.359345,"volumeRatio":0.27025,"committee":0.203008,"roa":0.033332,"roe":0.097223,"changeRate5Min":-0.000076,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":18.7413,"divideRate":0.020441,"floatMarketCap":89388349756.86,"shortable":3,"shares":98186078,"floatShares":97494001,"preHourTrading":{"tag":"盘前","latestPrice":918.84,"preClose":924.24,"latestTime":"09:25 EST","volume":82,"amount":75591.8066,"timestamp":1771511100071,"change":-5.399999999999977,"changeRate":-0.005842638275772502},"postHourTrading":{"tag":"盘后","latestPrice":924.24,"preClose":924.24,"latestTime":"19:33 EST","volume":102155,"amount":94415588.83,"timestamp":1771461186704,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":926.02001953125,"preClose":924.239990234375,"latestTime":"20260219 04:00 EST","volume":12,"amount":11067,"timestamp":1771491601950,"change":1.780029296875,"changeRate":0.00192593840959382},"impliedVol":0.2867,"impliedVolPercentile":0.5378}]}}}