美股详情

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

ESG概念

3,526.79

+53.731.55%

涨家数：32

跌家数：9

平家数：1

市盈率：- -

高：3,538.65

开：3,502.60

低：3,493.83

收：3,472.94

成交量：1.43亿

成交额：312.80亿

市值：10.89万亿

流通市值：10.68万亿

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

铿腾电子 US CDNS	308.99	+9.01%	+25.53	218.62万	6.70亿	841.07亿
财捷 US INTU	396.19	+4.49%	+17.02	241.08万	9.46亿	1,102.49亿
辉盛研究系统 US FDS	198.28	+4.32%	+8.22	50.74万	9,974.48万	73.56亿
Teladoc Health Inc. US TDOC	4.735	+3.84%	+0.1750	176.14万	828.32万	8.40亿
应用材料 US AMAT	370.81	+3.25%	+11.68	393.48万	14.51亿	2,940.31亿
拉姆研究 US LRCX	242.88	+3.10%	+7.30	415.93万	10.01亿	3,033.02亿
罗宾逊物流 US CHRW	182.14	+2.68%	+4.76	91.18万	1.65亿	215.18亿
天宝导航 US TRMB	67.3	+2.54%	+1.67	65.19万	4,362.84万	160.12亿
金佰利 US KMB	110.12	+2.42%	+2.60	275.25万	3.02亿	365.48亿
英伟达 US NVDA	189.2101	+2.29%	+4.24	8,409.68万	158.86亿	4.60万亿
百思买 US BBY	67.395	+1.96%	+1.30	118.61万	7,916.59万	141.22亿
安捷伦科技 US A	126.1525	+1.84%	+2.28	41.11万	5,164.73万	357.08亿
梅特勒-托利多 US MTD	1377.985	+1.83%	+24.75	4.89万	6,698.80万	280.08亿
贝莱德 US BLK	1090.28	+1.64%	+17.61	27.16万	2.96亿	1,777.16亿
普信集团 US TROW	95.2381	+1.52%	+1.43	54.17万	5,149.98万	207.84亿
BWX Technologies Inc US BWXT	204.065	+1.48%	+2.98	20.60万	4,209.77万	186.57亿
爱德士实验室 US IDXX	635.105	+1.43%	+8.94	13.42万	8,495.08万	507.14亿
赛富时 US CRM	186.87	+1.40%	+2.58	439.12万	8.17亿	1,750.97亿
瑞思迈 US RMD	259	+1.24%	+3.18	50.23万	1.31亿	378.05亿
微软 US MSFT	401.51	+1.17%	+4.65	1,084.16万	43.36亿	2.98万亿

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":3526.6616,"timestamp":1771437071187,"preClose":3472.936,"halted":0,"volume":143333529,"delay":0,"changeRate":0.01547,"floatShares":0,"shares":0,"eps":0,"marketStatus":"交易中","change":53.725586,"latestTime":"02-18 12:51:11 EST","open":3502.6042,"high":3538.646,"low":3493.8342,"amount":31280106364.276184,"amplitude":0.012903,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盘后交易","tradingStatus":3,"beginTime":1771448400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":11.101702,"peRate":32.749297,"turnoverRate":0.003177,"increases":32,"decrements":9,"flats":0,"marketCap":10888953300736,"floatMarketCap":10680646224960},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4567\",,,,,undefined,":{"symbol":"BK4567","high":3538.646,"amplitude":0.012903,"preClose":3472.936,"low":3493.8342,"pbRate":"11.101702","latestPrice":3526.7856,"volume":143342805,"delay":0,"open":3502.6042,"prevYearClose":3638.8696,"prevWeekClose":3475.3235,"prevMonthClose":3596.9019,"prevQuarterClose":3638.8696,"fiveDayClose":3537.37,"twentyDayClose":3536.9087,"sixtyDayClose":3599.682,"secType":"PLATE","market":"US","turnoverRate":0.003177,"peRate":32.749297,"marketCap":10889262712576,"floatMarketCap":10680946843712,"timestamp":1771437073842,"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":32,"down":9,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4567\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":3,"list":[{"symbol":"CDNS","nameCN":"铿腾电子","changeRate":0.090066,"change":25.53,"latestPrice":308.99,"close":308.99,"volume":2186232,"market":"US","high":311.7,"low":299.18,"preClose":283.46,"open":302.96,"turnoverRate":0.008054,"peRate":79.632123,"amplitude":0.044168,"marketValue":84107386990,"askSize":5,"bidSize":5,"askPrice":309.18,"bidPrice":308.79,"week52High":376.445,"week52Low":221.5601,"changeRate5Day":0.033411,"changeRate20Day":0.006482,"changeRate60Day":0.00727,"changeRateWTD":0.031824,"changeRateMTD":0.042617,"changeRateQTD":-0.011485,"changeRateYTD":-0.011485,"amount":670152764.452881,"eps":3.880218,"lyrEps":3.85,"lyrPeRate":80.257143,"pbRate":16.177602,"volumeRatio":1.186172,"committee":0,"roa":0.110886,"roe":0.217358,"changeRate5Min":-0.000032,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":83873799201.72,"shortable":3,"shares":272201000,"floatShares":271445028,"preHourTrading":{"tag":"盘前","latestPrice":301.81,"preClose":283.46,"latestTime":"09:29 EST","volume":43266,"amount":13071793.03452,"timestamp":1771424987991,"change":18.350000000000023,"changeRate":0.0647357651873281},"postHourTrading":{"tag":"盘后","latestPrice":297,"preClose":283.46,"latestTime":"19:59 EST","volume":532607,"amount":154027090.024602,"timestamp":1771376399860,"change":13.54000000000002,"changeRate":0.04776688068863339},"overnightTrading":{"tag":"夜盘","latestPrice":297.5199890136719,"preClose":283.4599914550781,"latestTime":"20260218 04:00 EST","volume":5597,"amount":1651007,"timestamp":1771405202044,"change":14.05999755859375,"changeRate":0.04960134757085088},"impliedVol":0.4482,"impliedVolPercentile":0.8008},{"symbol":"INTU","nameCN":"财捷","changeRate":0.044888,"change":17.02,"latestPrice":396.19,"close":396.19,"volume":2410815,"market":"US","high":398.13,"low":375.5,"preClose":379.17,"open":380,"turnoverRate":0.008857,"peRate":27.183755,"amplitude":0.059683,"marketValue":110249406566.63,"askSize":25,"bidSize":40,"askPrice":396.25,"bidPrice":396.16,"week52High":813.7,"week52Low":375.4,"changeRate5Day":-0.059802,"changeRate20Day":-0.250988,"changeRate60Day":-0.391058,"changeRateWTD":-0.008037,"changeRateMTD":-0.205905,"changeRateQTD":-0.401905,"changeRateYTD":-0.401905,"amount":946125994.768066,"eps":14.574513,"lyrEps":13.67,"lyrPeRate":28.982443,"pbRate":5.7059,"volumeRatio":0.895913,"committee":0.230769,"roa":0.097764,"roe":0.219872,"changeRate5Min":0.000004,"earningDate":1772035200000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.32,"divideRate":0.010904,"floatMarketCap":107839722727.65,"shortable":3,"shares":278274077,"floatShares":272191935,"preHourTrading":{"tag":"盘前","latestPrice":380.25,"preClose":379.17,"latestTime":"09:29 EST","volume":8619,"amount":3275437.1988,"timestamp":1771424950230,"change":1.079999999999984,"changeRate":0.0028483266081176886},"postHourTrading":{"tag":"盘后","latestPrice":378.02,"preClose":379.17,"latestTime":"19:59 EST","volume":107111,"amount":40610471.1335,"timestamp":1771376388125,"change":-1.150000000000034,"changeRate":-0.003032940369755081},"overnightTrading":{"tag":"夜盘","latestPrice":380.489990234375,"preClose":379.1700134277344,"latestTime":"20260218 04:00 EST","volume":2068,"amount":787088,"timestamp":1771405202056,"change":1.319976806640625,"changeRate":0.003481226784544232},"impliedVol":0.6565,"impliedVolPercentile":0.9841},{"symbol":"FDS","nameCN":"辉盛研究系统","changeRate":0.04325,"change":8.22,"latestPrice":198.28,"close":198.28,"volume":507362,"market":"US","high":198.95,"low":192.05,"preClose":190.06,"open":193.52,"turnoverRate":0.013676,"peRate":12.615226,"amplitude":0.036304,"marketValue":7356041074.52,"askSize":13,"bidSize":40,"askPrice":198.52,"bidPrice":198.04,"week52High":474.79,"week52Low":185,"changeRate5Day":-0.031883,"changeRate20Day":-0.284317,"changeRate60Day":-0.257434,"changeRateWTD":-0.036494,"changeRateMTD":-0.220475,"changeRateQTD":-0.316724,"changeRateYTD":-0.316724,"amount":99744825.267609,"eps":15.717515,"lyrEps":15.55,"lyrPeRate":12.751125,"pbRate":3.393189,"volumeRatio":0.633222,"committee":0.509434,"roa":0.114208,"roe":0.288306,"changeRate5Min":-0.00136,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.342,"divideRate":0.021898,"floatMarketCap":7356041074.52,"shortable":3,"shares":37099259,"floatShares":37099259,"preHourTrading":{"tag":"盘前","latestPrice":191.17,"preClose":190.06,"latestTime":"09:19 EST","volume":367,"amount":70278.10716,"timestamp":1771424356496,"change":1.1099999999999852,"changeRate":0.005840260970219853},"postHourTrading":{"tag":"盘后","latestPrice":189.99,"preClose":190.06,"latestTime":"19:58 EST","volume":4037,"amount":767164.0925,"timestamp":1771376332568,"change":-0.06999999999999318,"changeRate":-0.00036830474586968943},"overnightTrading":{"tag":"夜盘","latestPrice":191.3800048828125,"preClose":190.05999755859375,"latestTime":"20260218 04:00 EST","volume":33,"amount":6305,"timestamp":1771405202015,"change":1.32000732421875,"changeRate":0.006945213833393867},"impliedVol":0.6836,"impliedVolPercentile":0.992},{"symbol":"TDOC","nameCN":"Teladoc Health Inc.","changeRate":0.038377,"change":0.175,"latestPrice":4.735,"close":4.735,"volume":1761439,"market":"US","high":4.77,"low":4.51,"preClose":4.56,"open":4.55,"turnoverRate":0.010079,"peRate":0,"amplitude":0.057018,"marketValue":840336572.675,"askSize":908,"bidSize":831,"askPrice":4.74,"bidPrice":4.73,"week52High":14.61,"week52Low":4.4,"changeRate5Day":-0.023711,"changeRate20Day":-0.219934,"changeRate60Day":-0.328369,"changeRateWTD":0.01828,"changeRateMTD":-0.131193,"changeRateQTD":-0.323571,"changeRateYTD":-0.323571,"amount":8283238.055486,"eps":-1.277977,"lyrEps":-5.870198,"lyrPeRate":0,"pbRate":0.60364,"volumeRatio":0.55075,"committee":-0.044278,"roa":-0.034841,"roe":-0.154208,"changeRate5Min":0,"earningDate":1771948800000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":827532597.62,"shortable":3,"shares":177473405,"floatShares":174769292,"preHourTrading":{"tag":"盘前","latestPrice":4.56,"preClose":4.56,"latestTime":"09:28 EST","volume":5639,"amount":25766.560703,"timestamp":1771424921323,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":4.5581,"preClose":4.56,"latestTime":"19:48 EST","volume":48535,"amount":221337.7958,"timestamp":1771375706315,"change":-0.0019000000000000128,"changeRate":-0.0004166666666666695},"overnightTrading":{"tag":"夜盘","latestPrice":4.559999942779541,"preClose":4.559999942779541,"latestTime":"20260218 04:00 EST","volume":474,"amount":2175,"timestamp":1771405202053,"change":0,"changeRate":0},"impliedVol":0.9932,"impliedVolPercentile":0.8606},{"symbol":"AMAT","nameCN":"应用材料","changeRate":0.032523,"change":11.68,"latestPrice":370.81,"close":370.81,"volume":3934845,"market":"US","high":373.995,"low":359.26,"preClose":359.13,"open":362,"turnoverRate":0.004962,"peRate":37.983574,"amplitude":0.04103,"marketValue":294031329546.46,"askSize":217,"bidSize":194,"askPrice":370.93,"bidPrice":370.68,"week52High":376.32,"week52Low":123.7365,"changeRate5Day":0.126842,"changeRate20Day":0.165226,"changeRate60Day":0.577042,"changeRateWTD":0.0448,"changeRateMTD":0.150441,"changeRateQTD":0.442897,"changeRateYTD":0.442897,"amount":1450530030.737,"eps":9.762378,"lyrEps":8.66,"lyrPeRate":42.818707,"pbRate":13.539224,"volumeRatio":0.78793,"committee":-0.169811,"roa":0.148488,"roe":0.388627,"changeRate5Min":-0.001359,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.84,"divideRate":0.004962,"floatMarketCap":294031329546.46,"shortable":3,"shares":792943366,"floatShares":792943366,"preHourTrading":{"tag":"盘前","latestPrice":362.97,"preClose":359.13,"latestTime":"09:28 EST","volume":19192,"amount":6965483.64136,"timestamp":1771424938576,"change":3.840000000000032,"changeRate":0.010692506891654921},"postHourTrading":{"tag":"盘后","latestPrice":358.94,"preClose":359.13,"latestTime":"19:59 EST","volume":905678,"amount":325253163.933999,"timestamp":1771376371164,"change":-0.18999999999999773,"changeRate":-0.0005290563305766651},"overnightTrading":{"tag":"夜盘","latestPrice":363.7099914550781,"preClose":359.1300048828125,"latestTime":"20260218 04:00 EST","volume":4929,"amount":1781034,"timestamp":1771405202048,"change":4.579986572265625,"changeRate":0.012753004510887688},"impliedVol":0.5303,"impliedVolPercentile":0.7769},{"symbol":"LRCX","nameCN":"拉姆研究","changeRate":0.030987,"change":7.3,"latestPrice":242.88,"close":242.88,"volume":4159302,"market":"US","high":245.27,"low":234.16,"preClose":235.58,"open":236.88,"turnoverRate":0.003331,"peRate":49.845424,"amplitude":0.04716,"marketValue":303301500480,"askSize":73,"bidSize":16,"askPrice":242.95,"bidPrice":242.8,"week52High":251.87,"week52Low":56.32,"changeRate5Day":0.071797,"changeRate20Day":0.092037,"changeRate60Day":0.632258,"changeRateWTD":0.031206,"changeRateMTD":0.04035,"changeRateQTD":0.418857,"changeRateYTD":0.418857,"amount":1000691149.425659,"eps":4.872664,"lyrEps":4.166248,"lyrPeRate":58.297058,"pbRate":29.895393,"volumeRatio":0.88437,"committee":-0.848101,"roa":0.210465,"roe":0.655649,"changeRate5Min":-0.002915,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.98,"divideRate":0.004035,"floatMarketCap":303301500480,"shortable":3,"shares":1248771000,"floatShares":1248771000,"preHourTrading":{"tag":"盘前","latestPrice":236.47,"preClose":235.58,"latestTime":"09:29 EST","volume":12871,"amount":3066024.72135,"timestamp":1771424952516,"change":0.8899999999999864,"changeRate":0.003777909839544895},"postHourTrading":{"tag":"盘后","latestPrice":235.56,"preClose":235.58,"latestTime":"19:59 EST","volume":544957,"amount":128381511.4814,"timestamp":1771376398677,"change":-0.020000000000010232,"changeRate":-0.0000848968503268963},"overnightTrading":{"tag":"夜盘","latestPrice":237.64999389648438,"preClose":235.5800018310547,"latestTime":"20260218 04:00 EST","volume":3212,"amount":759461,"timestamp":1771405202052,"change":2.0699920654296875,"changeRate":0.008786790259532194},"impliedVol":0.6481,"impliedVolPercentile":0.9203},{"symbol":"CHRW","nameCN":"罗宾逊物流","changeRate":0.026835,"change":4.76,"latestPrice":182.14,"close":182.14,"volume":911772,"market":"US","high":182.85,"low":176.0325,"preClose":177.38,"open":176.37,"turnoverRate":0.00775,"peRate":37.710146,"amplitude":0.038434,"marketValue":21517505600.92,"askSize":300,"bidSize":19,"askPrice":182.21,"bidPrice":182.07,"week52High":203.34,"week52Low":84.6788,"changeRate5Day":-0.073597,"changeRate20Day":0.040206,"changeRate60Day":0.203356,"changeRateWTD":0.034828,"changeRateMTD":-0.065709,"changeRateQTD":0.132993,"changeRateYTD":0.132993,"amount":164767478.982056,"eps":4.83,"lyrEps":4.83,"lyrPeRate":37.710145,"pbRate":11.658516,"volumeRatio":0.294886,"committee":-0.880878,"roa":0.100448,"roe":0.329109,"changeRate5Min":-0.001289,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.49,"divideRate":0.013671,"floatMarketCap":21427361600.679996,"shortable":3,"shares":118137178,"floatShares":117642262,"preHourTrading":{"tag":"盘前","latestPrice":176.99,"preClose":177.38,"latestTime":"09:25 EST","volume":294,"amount":52445.30172,"timestamp":1771424700094,"change":-0.38999999999998636,"changeRate":-0.002198669523057765},"postHourTrading":{"tag":"盘后","latestPrice":177.38,"preClose":177.38,"latestTime":"19:57 EST","volume":90014,"amount":15967662.7653,"timestamp":1771376271077,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":179,"preClose":177.3800048828125,"latestTime":"20260218 04:00 EST","volume":255,"amount":45644,"timestamp":1771405201628,"change":1.6199951171875,"changeRate":0.009132907163114368},"impliedVol":0.4163,"impliedVolPercentile":0.8805},{"symbol":"TRMB","nameCN":"天宝导航","changeRate":0.025446,"change":1.67,"latestPrice":67.3,"close":67.3,"volume":651938,"market":"US","high":67.335,"low":65.62,"preClose":65.63,"open":65.64,"turnoverRate":0.002754,"peRate":38.238637,"amplitude":0.026131,"marketValue":16012080742.6,"askSize":76,"bidSize":100,"askPrice":67.31,"bidPrice":67.28,"week52High":87.5,"week52Low":52.91,"changeRate5Day":-0.022938,"changeRate20Day":-0.032907,"changeRate60Day":-0.111668,"changeRateWTD":0.013554,"changeRateMTD":-0.004438,"changeRateQTD":-0.141034,"changeRateYTD":-0.141034,"amount":43628410.980637,"eps":1.76,"lyrEps":1.76,"lyrPeRate":38.238636,"pbRate":2.74358,"volumeRatio":0.36141,"committee":0.136364,"roa":0.041096,"roe":0.07322,"changeRate5Min":0.000074,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":15933339136.9,"shortable":3,"shares":237920962,"floatShares":236750953,"preHourTrading":{"tag":"盘前","latestPrice":66.48,"preClose":65.63,"latestTime":"09:24 EST","volume":2825,"amount":186572.74625,"timestamp":1771424672465,"change":0.8500000000000085,"changeRate":0.012951394179491217},"postHourTrading":{"tag":"盘后","latestPrice":65.63,"preClose":65.63,"latestTime":"19:47 EST","volume":301801,"amount":19807200.8182,"timestamp":1771375649024,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":65.62999725341797,"preClose":65.62999725341797,"latestTime":"20260218 04:00 EST","volume":4,"amount":263,"timestamp":1771405200857,"change":0,"changeRate":0},"impliedVol":0.4143,"impliedVolPercentile":0.8048},{"symbol":"KMB","nameCN":"金佰利","changeRate":0.024182,"change":2.6,"latestPrice":110.12,"close":110.12,"volume":2752528,"market":"US","high":110.65,"low":107.28,"preClose":107.52,"open":107.5,"turnoverRate":0.008328,"peRate":18.170178,"amplitude":0.031343,"marketValue":36548069933.92,"askSize":302,"bidSize":600,"askPrice":110.12,"bidPrice":110.09,"week52High":150.45,"week52Low":96.26,"changeRate5Day":0.040045,"changeRate20Day":0.08514,"changeRate60Day":0.075706,"changeRateWTD":0.006489,"changeRateMTD":0.10131,"changeRateQTD":0.091486,"changeRateYTD":0.091486,"amount":301892210.850586,"eps":6.06048,"lyrEps":6.09,"lyrPeRate":18.082102,"pbRate":24.332936,"volumeRatio":0.945629,"committee":0.330377,"roa":0.096116,"roe":1.266026,"changeRate5Min":-0.000436,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.0438,"divideRate":0.045803,"floatMarketCap":36396530278.08,"shortable":3,"shares":331893116,"floatShares":330516984,"preHourTrading":{"tag":"盘前","latestPrice":107.08,"preClose":107.52,"latestTime":"09:27 EST","volume":687,"amount":73936.682232,"timestamp":1771424859013,"change":-0.4399999999999977,"changeRate":-0.004092261904761884},"postHourTrading":{"tag":"盘后","latestPrice":108.0994,"preClose":107.52,"latestTime":"19:56 EST","volume":120421,"amount":12947561.7176,"timestamp":1771376196864,"change":0.5794000000000068,"changeRate":0.0053887648809524446},"overnightTrading":{"tag":"夜盘","latestPrice":108.30000305175781,"preClose":107.5199966430664,"latestTime":"20260218 04:00 EST","volume":116,"amount":12479,"timestamp":1771405201921,"change":0.7800064086914062,"changeRate":0.007254524116856045},"impliedVol":0.2858,"impliedVolPercentile":0.8606},{"symbol":"NVDA","nameCN":"英伟达","changeRate":0.022923,"change":4.2401,"latestPrice":189.2101,"close":189.2101,"volume":84096771,"market":"US","high":190.37,"low":187.35,"preClose":184.97,"open":188.75,"turnoverRate":0.003591,"peRate":46.832376,"amplitude":0.016327,"marketValue":4597805430000,"askSize":159,"bidSize":350,"askPrice":189.24,"bidPrice":189.23,"week52High":212.1899,"week52Low":86.62,"changeRate5Day":0.003554,"changeRate20Day":0.06256,"changeRate60Day":0.014423,"changeRateWTD":0.03501,"changeRateMTD":-0.010045,"changeRateQTD":0.014531,"changeRateYTD":0.014531,"amount":15886218297.34488,"eps":4.040156,"lyrEps":2.94,"lyrPeRate":64.357177,"pbRate":38.670492,"volumeRatio":1.021093,"committee":0.265041,"roa":0.535277,"roe":1.073594,"changeRate5Min":0.000186,"earningDate":1771948800000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.04,"divideRate":0.000211,"floatMarketCap":4431317782824.3125,"shortable":3,"shares":24300000000,"floatShares":23420091120,"preHourTrading":{"tag":"盘前","latestPrice":188.47,"preClose":184.97,"latestTime":"09:29 EST","volume":1568877,"amount":295823320.97349,"timestamp":1771424999999,"change":3.5,"changeRate":0.018921987349299885},"postHourTrading":{"tag":"盘后","latestPrice":186.43,"preClose":184.97,"latestTime":"19:59 EST","volume":8312584,"amount":1545153732.063494,"timestamp":1771376398410,"change":1.460000000000008,"changeRate":0.007893171865707996},"overnightTrading":{"tag":"夜盘","latestPrice":187.72999572753906,"preClose":184.97000122070312,"latestTime":"20260218 04:00 EST","volume":386036,"amount":72235889,"timestamp":1771405202054,"change":2.7599945068359375,"changeRate":0.014921308799380707},"impliedVol":0.5288,"impliedVolPercentile":0.6932},{"symbol":"BBY","nameCN":"百思买","changeRate":0.019592,"change":1.295,"latestPrice":67.395,"close":67.395,"volume":1186072,"market":"US","high":67.595,"low":65.275,"preClose":66.1,"open":66.31,"turnoverRate":0.006087,"peRate":22.300695,"amplitude":0.035098,"marketValue":14121618266.685,"askSize":56,"bidSize":9,"askPrice":67.42,"bidPrice":67.38,"week52High":91.68,"week52Low":54.99,"changeRate5Day":-0.00948,"changeRate20Day":0.023773,"changeRate60Day":-0.09391,"changeRateWTD":0.02424,"changeRateMTD":0.035253,"changeRateQTD":0.006948,"changeRateYTD":0.006948,"amount":79165871.984497,"eps":3.022103,"lyrEps":4.28,"lyrPeRate":15.746495,"pbRate":5.322887,"volumeRatio":0.548352,"committee":-0.723077,"roa":0.065191,"roe":0.224934,"changeRate5Min":-0.000901,"earningDate":1772467200000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.7905,"divideRate":0.056243,"floatMarketCap":13132829154.435,"shortable":3,"shares":209535103,"floatShares":194863553,"preHourTrading":{"tag":"盘前","latestPrice":66.05,"preClose":66.1,"latestTime":"09:21 EST","volume":21049,"amount":1391294.6971,"timestamp":1771424510015,"change":-0.04999999999999716,"changeRate":-0.0007564296520423171},"postHourTrading":{"tag":"盘后","latestPrice":66.1,"preClose":66.1,"latestTime":"19:46 EST","volume":72304,"amount":4779307.04,"timestamp":1771375608876,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":66.0999984741211,"preClose":66.0999984741211,"latestTime":"20260218 04:00 EST","volume":3,"amount":198,"timestamp":1771405201961,"change":0,"changeRate":0},"impliedVol":0.596,"impliedVolPercentile":0.9641},{"symbol":"A","nameCN":"安捷伦科技","changeRate":0.018427,"change":2.2825,"latestPrice":126.1525,"close":126.1525,"volume":411114,"market":"US","high":126.195,"low":123.05,"preClose":123.87,"open":123.64,"turnoverRate":0.001453,"peRate":27.604485,"amplitude":0.02539,"marketValue":35708017294.4925,"askSize":9,"bidSize":214,"askPrice":126.1,"bidPrice":126.02,"week52High":160.27,"week52Low":96.43,"changeRate5Day":-0.022074,"changeRate20Day":-0.071247,"changeRate60Day":-0.126368,"changeRateWTD":0.002722,"changeRateMTD":-0.057508,"changeRateQTD":-0.072885,"changeRateYTD":-0.072885,"amount":51647265.813858,"eps":4.57,"lyrEps":4.588028,"lyrPeRate":27.496018,"pbRate":5.297139,"volumeRatio":0.352258,"committee":0.919283,"roa":0.084849,"roe":0.206187,"changeRate5Min":0.000139,"earningDate":1771948800000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.992,"divideRate":0.007863,"floatMarketCap":35701440081.6,"shortable":3,"shares":283054377,"floatShares":283002240,"preHourTrading":{"tag":"盘前","latestPrice":124.01,"preClose":123.87,"latestTime":"09:26 EST","volume":4444,"amount":553035.5798,"timestamp":1771424769144,"change":0.14000000000000057,"changeRate":0.001130217163154925},"postHourTrading":{"tag":"盘后","latestPrice":123.87,"preClose":123.87,"latestTime":"18:03 EST","volume":39630,"amount":4909006.1195,"timestamp":1771369385622,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":123.87000274658203,"preClose":123.87000274658203,"latestTime":"20260218 04:00 EST","volume":0,"amount":0,"timestamp":1771405200000,"change":0,"changeRate":0},"impliedVol":0.3902,"impliedVolPercentile":0.8486},{"symbol":"MTD","nameCN":"梅特勒-托利多","changeRate":0.018286,"change":24.745,"latestPrice":1377.985,"close":1377.985,"volume":48864,"market":"US","high":1383.21,"low":1346.57,"preClose":1353.24,"open":1346.57,"turnoverRate":0.002414,"peRate":32.770155,"amplitude":0.027076,"marketValue":28007889621.25,"askSize":13,"bidSize":4,"askPrice":1378.44,"bidPrice":1376.5,"week52High":1525.17,"week52Low":946.69,"changeRate5Day":-0.015957,"changeRate20Day":-0.018236,"changeRate60Day":-0.01883,"changeRateWTD":0.012517,"changeRateMTD":0.003455,"changeRateQTD":-0.011623,"changeRateYTD":-0.011623,"amount":66987998.789063,"eps":42.049999,"lyrEps":42.049999,"lyrPeRate":32.770155,"pbRate":-1184.967407,"volumeRatio":0.618159,"committee":-0.529412,"roa":0.203535,"roe":29.51455,"changeRate5Min":0.001486,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":27894915521.024998,"shortable":3,"shares":20325250,"floatShares":20243265,"preHourTrading":{"tag":"盘前","latestPrice":1363.02,"preClose":1353.24,"latestTime":"08:45 EST","volume":32,"amount":43434.1216,"timestamp":1771422301337,"change":9.779999999999973,"changeRate":0.0072270994058703355},"postHourTrading":{"tag":"盘后","latestPrice":1353.24,"preClose":1353.24,"latestTime":"17:02 EST","volume":2706,"amount":3661867.44,"timestamp":1771365743328,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":1353.239990234375,"preClose":1353.239990234375,"latestTime":"20260218 04:00 EST","volume":0,"amount":0,"timestamp":1771405200000,"change":0,"changeRate":0},"impliedVol":0.3223,"impliedVolPercentile":0.3944},{"symbol":"BLK","nameCN":"贝莱德","changeRate":0.016417,"change":17.61,"latestPrice":1090.28,"close":1090.28,"volume":271577,"market":"US","high":1103.79,"low":1070.35,"preClose":1072.67,"open":1076.62,"turnoverRate":0.001873,"peRate":30.877371,"amplitude":0.031175,"marketValue":177715640000,"askSize":1,"bidSize":20,"askPrice":1090.37,"bidPrice":1089.94,"week52High":1219.94,"week52Low":773.7401,"changeRate5Day":0.002298,"changeRate20Day":-0.01781,"changeRate60Day":0.074506,"changeRateWTD":0.017517,"changeRateMTD":-0.025614,"changeRateQTD":0.01863,"changeRateYTD":0.01863,"amount":296337913.629639,"eps":35.310001,"lyrEps":35.31,"lyrPeRate":30.877372,"pbRate":3.200988,"volumeRatio":0.561238,"committee":0.904762,"roa":0.034137,"roe":0.10686,"changeRate5Min":-0.000724,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":20.84,"divideRate":0.019114,"floatMarketCap":158090600000,"shortable":3,"shares":163000000,"floatShares":145000000,"preHourTrading":{"tag":"盘前","latestPrice":1071.7,"preClose":1072.67,"latestTime":"09:29 EST","volume":301,"amount":323322.6115,"timestamp":1771424975791,"change":-0.9700000000000273,"changeRate":-0.0009042855677888141},"postHourTrading":{"tag":"盘后","latestPrice":1070.36,"preClose":1072.67,"latestTime":"19:47 EST","volume":73216,"amount":78538225.6994,"timestamp":1771375668638,"change":-2.310000000000173,"changeRate":-0.0021535048057652146},"overnightTrading":{"tag":"夜盘","latestPrice":1073.3299560546875,"preClose":1072.6700439453125,"latestTime":"20260218 04:00 EST","volume":28,"amount":30020,"timestamp":1771405202034,"change":0.659912109375,"changeRate":0.0006152051258444987},"impliedVol":0.2996,"impliedVolPercentile":0.7849},{"symbol":"TROW","nameCN":"普信集团","changeRate":0.015223,"change":1.4281,"latestPrice":95.2381,"close":95.2381,"volume":541734,"market":"US","high":95.64,"low":93.85,"preClose":93.81,"open":94.27,"turnoverRate":0.002525,"peRate":10.307154,"amplitude":0.019081,"marketValue":20784477229.7,"askSize":1,"bidSize":110,"askPrice":95.25,"bidPrice":95.19,"week52High":118.22,"week52Low":77.85,"changeRate5Day":-0.014506,"changeRate20Day":-0.081423,"changeRate60Day":-0.022296,"changeRateWTD":0.015765,"changeRateMTD":-0.098807,"changeRateQTD":-0.069759,"changeRateYTD":-0.069759,"amount":51499803.507111,"eps":9.24,"lyrEps":9.24,"lyrPeRate":10.307154,"pbRate":1.913838,"volumeRatio":0.404492,"committee":0.981982,"roa":0.106484,"roe":0.187914,"changeRate5Min":-0.000545,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.0818,"divideRate":0.053359,"floatMarketCap":20436083783.7089,"shortable":3,"shares":218237000,"floatShares":214578869,"preHourTrading":{"tag":"盘前","latestPrice":94.81,"preClose":93.81,"latestTime":"09:27 EST","volume":543,"amount":51224.51859,"timestamp":1771424870043,"change":1,"changeRate":0.010659844366272252},"postHourTrading":{"tag":"盘后","latestPrice":93.81,"preClose":93.81,"latestTime":"19:56 EST","volume":60444,"amount":5670290.64,"timestamp":1771376178627,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":94.37000274658203,"preClose":93.80999755859375,"latestTime":"20260218 04:00 EST","volume":11,"amount":1038,"timestamp":1771405201550,"change":0.5600051879882812,"changeRate":0.005969568303618192},"impliedVol":0.3279,"impliedVolPercentile":0.8327},{"symbol":"BWXT","nameCN":"BWX Technologies Inc","changeRate":0.014794,"change":2.975,"latestPrice":204.065,"close":204.065,"volume":206047,"market":"US","high":206,"low":200,"preClose":201.09,"open":202.885,"turnoverRate":0.002264,"peRate":61.098659,"amplitude":0.029837,"marketValue":18656998514.36,"askSize":193,"bidSize":3,"askPrice":204.25,"bidPrice":204.02,"week52High":220.571,"week52Low":84.2085,"changeRate5Day":0.021193,"changeRate20Day":-0.00973,"changeRate60Day":0.134892,"changeRateWTD":0.018288,"changeRateMTD":-0.006645,"changeRateQTD":0.180658,"changeRateYTD":0.180658,"amount":42097716.7332,"eps":3.339926,"lyrEps":3.078877,"lyrPeRate":66.279036,"pbRate":15.024835,"volumeRatio":0.573617,"committee":-0.969388,"roa":0.061494,"roe":0.267161,"changeRate5Min":-0.000172,"earningDate":1771776000000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.99,"divideRate":0.004851,"floatMarketCap":18568177386.525,"shortable":3,"shares":91426744,"floatShares":90991485,"preHourTrading":{"tag":"盘前","latestPrice":202.02,"preClose":201.09,"latestTime":"09:23 EST","volume":451,"amount":91139.04514,"timestamp":1771424617255,"change":0.9300000000000068,"changeRate":0.0046247948679696},"postHourTrading":{"tag":"盘后","latestPrice":201,"preClose":201.09,"latestTime":"19:59 EST","volume":8184,"amount":1645596.709,"timestamp":1771376343245,"change":-0.09000000000000341,"changeRate":-0.0004475607936744911},"overnightTrading":{"tag":"夜盘","latestPrice":202.05999755859375,"preClose":201.08999633789062,"latestTime":"20260218 04:00 EST","volume":204,"amount":40943,"timestamp":1771405202043,"change":0.970001220703125,"changeRate":0.004823716934547238},"impliedVol":0.5749,"impliedVolPercentile":0.9721},{"symbol":"IDXX","nameCN":"爱德士实验室","changeRate":0.014269,"change":8.935,"latestPrice":635.105,"close":635.105,"volume":134216,"market":"US","high":639.19,"low":623.415,"preClose":626.17,"open":625.89,"turnoverRate":0.001696,"peRate":48.555428,"amplitude":0.025193,"marketValue":50713978939.65,"askSize":1,"bidSize":130,"askPrice":635.33,"bidPrice":634.68,"week52High":769.98,"week52Low":356.14,"changeRate5Day":-0.017671,"changeRate20Day":-0.074218,"changeRate60Day":-0.088933,"changeRateWTD":0.009144,"changeRateMTD":-0.052732,"changeRateQTD":-0.061232,"changeRateYTD":-0.061232,"amount":84950831.013672,"eps":13.08,"lyrEps":13.08,"lyrPeRate":48.555428,"pbRate":31.589956,"volumeRatio":0.517257,"committee":0.984733,"roa":0.255868,"roe":0.662021,"changeRate5Min":0.001048,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":50247587677.585,"shortable":3,"shares":79851330,"floatShares":79116977,"preHourTrading":{"tag":"盘前","latestPrice":624.5,"preClose":626.17,"latestTime":"09:02 EST","volume":96,"amount":59999.3616,"timestamp":1771423357512,"change":-1.669999999999959,"changeRate":-0.002667007362217863},"postHourTrading":{"tag":"盘后","latestPrice":626.17,"preClose":626.17,"latestTime":"19:42 EST","volume":17179,"amount":10756848.14,"timestamp":1771375360071,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":626.1699829101562,"preClose":626.1699829101562,"latestTime":"20260218 04:00 EST","volume":0,"amount":0,"timestamp":1771405200000,"change":0,"changeRate":0},"impliedVol":0.3051,"impliedVolPercentile":0.506},{"symbol":"CRM","nameCN":"赛富时","changeRate":0.014,"change":2.58,"latestPrice":186.87,"close":186.87,"volume":4391153,"market":"US","high":187.91,"low":181.8645,"preClose":184.29,"open":183.925,"turnoverRate":0.004727,"peRate":24.950415,"amplitude":0.032804,"marketValue":175097190000,"askSize":11,"bidSize":105,"askPrice":186.9,"bidPrice":186.85,"week52High":329.74,"week52Low":180.24,"changeRate5Day":-0.034014,"changeRate20Day":-0.150861,"changeRate60Day":-0.179963,"changeRateWTD":-0.015022,"changeRateMTD":-0.119742,"changeRateQTD":-0.294591,"changeRateYTD":-0.294591,"amount":816686248.256439,"eps":7.489655,"lyrEps":6.36,"lyrPeRate":29.382075,"pbRate":2.917265,"volumeRatio":0.564384,"committee":0.810345,"roa":0.059504,"roe":0.121842,"changeRate5Min":-0.000401,"earningDate":1771948800000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.648,"divideRate":0.008819,"floatMarketCap":173602229813.13,"shortable":3,"shares":937000000,"floatShares":928999999,"preHourTrading":{"tag":"盘前","latestPrice":184.8,"preClose":184.29,"latestTime":"09:29 EST","volume":34867,"amount":6444848.70631,"timestamp":1771424998183,"change":0.5100000000000193,"changeRate":0.002767377502848876},"postHourTrading":{"tag":"盘后","latestPrice":184.1,"preClose":184.29,"latestTime":"19:59 EST","volume":319094,"amount":59046840.9844,"timestamp":1771376395508,"change":-0.18999999999999773,"changeRate":-0.0010309837755710985},"overnightTrading":{"tag":"夜盘","latestPrice":184.88999938964844,"preClose":184.2899932861328,"latestTime":"20260218 04:00 EST","volume":3570,"amount":660119,"timestamp":1771405202041,"change":0.600006103515625,"changeRate":0.0032557714763386094},"impliedVol":0.5802,"impliedVolPercentile":0.9841},{"symbol":"RMD","nameCN":"瑞思迈","changeRate":0.012431,"change":3.18,"latestPrice":259,"close":259,"volume":502316,"market":"US","high":262.17,"low":255.555,"preClose":255.82,"open":255.84,"turnoverRate":0.003452,"peRate":25.61626,"amplitude":0.025858,"marketValue":37805270146,"askSize":2,"bidSize":58,"askPrice":258.98,"bidPrice":258.79,"week52High":293.81,"week52Low":199.92,"changeRate5Day":-0.017227,"changeRate20Day":0.022947,"changeRate60Day":0.057186,"changeRateWTD":0.025539,"changeRateMTD":0.002671,"changeRateQTD":0.075269,"changeRateYTD":0.075269,"amount":130523657.795532,"eps":10.110765,"lyrEps":9.547172,"lyrPeRate":27.128452,"pbRate":5.981015,"volumeRatio":0.705463,"committee":0.933333,"roa":0.147452,"roe":0.256763,"changeRate5Min":0.000657,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.33,"divideRate":0.008996,"floatMarketCap":37686208882,"shortable":3,"shares":145966294,"floatShares":145506598,"preHourTrading":{"tag":"盘前","latestPrice":254.4455,"preClose":255.82,"latestTime":"09:28 EST","volume":2,"amount":510.2655,"timestamp":1771424910033,"change":-1.3744999999999834,"changeRate":-0.005372918458290921},"postHourTrading":{"tag":"盘后","latestPrice":255.82,"preClose":255.82,"latestTime":"18:39 EST","volume":54454,"amount":13930408.8647,"timestamp":1771371547876,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":255,"preClose":255.82000732421875,"latestTime":"20260218 04:00 EST","volume":242,"amount":61682,"timestamp":1771405202054,"change":-0.82000732421875,"changeRate":-0.0032054073205443107},"impliedVol":0.3154,"impliedVolPercentile":0.502},{"symbol":"MSFT","nameCN":"微软","changeRate":0.011717,"change":4.65,"latestPrice":401.51,"close":401.51,"volume":10841568,"market":"US","high":402.56,"low":396.32,"preClose":396.86,"open":398.2,"turnoverRate":0.001461,"peRate":25.124924,"amplitude":0.015723,"marketValue":2984173952259.05,"askSize":2,"bidSize":35,"askPrice":401.54,"bidPrice":401.51,"week52High":555.45,"week52Low":344.79,"changeRate5Day":-0.028456,"changeRate20Day":-0.116629,"changeRate60Day":-0.175747,"changeRateWTD":0.000473,"changeRateMTD":-0.066885,"changeRateQTD":-0.169782,"changeRateYTD":-0.169782,"amount":4335810641.472656,"eps":15.980546,"lyrEps":13.699986,"lyrPeRate":29.307329,"pbRate":7.634599,"volumeRatio":0.538585,"committee":0.219512,"roa":0.148598,"roe":0.343907,"changeRate5Min":0.000498,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.48,"divideRate":0.008667,"floatMarketCap":2980175059210.1997,"shortable":3,"shares":7432377655,"floatShares":7422418020,"preHourTrading":{"tag":"盘前","latestPrice":398.12,"preClose":396.86,"latestTime":"09:29 EST","volume":182684,"amount":72873767.45292,"timestamp":1771424999999,"change":1.259999999999991,"changeRate":0.0031749231467015845},"postHourTrading":{"tag":"盘后","latestPrice":396.2,"preClose":396.86,"latestTime":"19:59 EST","volume":3971490,"amount":1576047949.867193,"timestamp":1771376394279,"change":-0.660000000000025,"changeRate":-0.001663054981605667},"overnightTrading":{"tag":"夜盘","latestPrice":399.55999755859375,"preClose":396.8599853515625,"latestTime":"20260218 04:00 EST","volume":53519,"amount":21292602,"timestamp":1771405202051,"change":2.70001220703125,"changeRate":0.006803437753089207},"impliedVol":0.2981,"impliedVolPercentile":0.7171}]}}}