美股详情

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

ETF&股票定投概念

1,816.63

-3.8292-0.21%

涨家数：507

跌家数：497

平家数：27

市盈率：- -

高：1,830.14

开：1,820.60

低：1,813.05

收：1,820.46

成交量：61.08亿

成交额：7,651.66亿

市值：84.92万亿

流通市值：79.29万亿

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

爱芬奇 US ANF	118.7	+5.90%	+6.61	362.97万	4.31亿	54.43亿
加特纳 US IT	246.35	+5.33%	+12.46	151.02万	3.70亿	177.56亿
Amphastar Pharmaceuticals US AMPH	26.31	+4.12%	+1.04	47.29万	1,239.11万	12.09亿
挪威邮轮 US NCLH	21.65	+3.79%	+0.7900	2,229.27万	4.77亿	98.56亿
康卡斯特 US CMCSA	28.21	+3.60%	+0.9800	4,001.05万	11.22亿	1,027.94亿
施贵宝 US BMY	54.29	+3.59%	+1.88	2,193.65万	11.88亿	1,105.21亿
白银ETF-iShares US SLV	58.11	+3.58%	+2.01	4,322.76万	24.95亿	331.72亿
特斯拉 US TSLA	475.31	+3.56%	+16.35	1.15亿	545.77亿	1.58万亿
两倍做空彭博天然气ETF-ProShares US KOLD	32.87	+3.56%	+1.13	353.20万	1.16亿	1.98亿
嘉年华邮轮 US CCL	28.6	+3.55%	+0.9800	2,136.37万	6.07亿	375.56亿
Alpha Metallurgical Resources Inc US AMR	191.5	+3.50%	+6.47	34.87万	6,596.96万	24.62亿
好时 US HSY	188.11	+3.45%	+6.28	221.32万	4.14亿	381.46亿
因塞特医疗 US INCY	98.64	+3.39%	+3.23	281.57万	2.76亿	193.65亿
礼来 US LLY	1062.19	+3.38%	+34.68	464.84万	49.11亿	1.00万亿
Expedia US EXPE	283.45	+3.37%	+9.24	215.81万	6.09亿	347.32亿
万豪酒店 US MAR	308.49	+3.27%	+9.77	221.70万	6.81亿	827.84亿
丰田汽车 US TM	214.81	+3.21%	+6.69	41.19万	8,864.87万	2,798.97亿
Lumentum Holdings Inc. US LITE	334.69	+3.19%	+10.34	470.85万	15.95亿	237.30亿
直觉外科公司 US ISRG	559.52	+3.17%	+17.20	292.81万	16.31亿	1,983.48亿
菲利普莫里斯 US PM	158.41	+3.10%	+4.76	702.05万	11.11亿	2,465.87亿

1 2 3 4 5 ...52

{"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/BK4585"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4585","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","market":"US","secType":"PLATE","nameCN":"ETF&股票定投概念","latestPrice":1816.6313,"timestamp":1765832399999,"preClose":1820.4606,"halted":0,"volume":6108404014,"delay":0,"changeRate":-0.002103,"floatShares":0,"shares":0,"eps":0,"marketStatus":"未开盘","change":-3.829224,"latestTime":"12-15 16:00:00 EST","open":1820.6042,"high":1830.143,"low":1813.0455,"amount":765166244876.8972,"amplitude":0.009392,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盘前交易","tradingStatus":1,"beginTime":1765875600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.146968,"peRate":28.557016,"turnoverRate":0.010559,"increases":503,"decrements":500,"flats":19,"marketCap":84921128886294.5,"floatMarketCap":79286259270646.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1830.143,"amplitude":0.009392,"preClose":1820.4606,"low":1813.0455,"pbRate":"5.146968","latestPrice":1816.6313,"volume":6108404014,"delay":0,"open":1820.6042,"prevYearClose":1518.8905,"prevWeekClose":1820.4606,"prevMonthClose":1826.013,"prevQuarterClose":1762.8411,"fiveDayClose":1825.7194,"twentyDayClose":1784.1167,"sixtyDayClose":1760.0696,"secType":"PLATE","market":"US","turnoverRate":0.010559,"peRate":28.557016,"marketCap":84921128886294.5,"floatMarketCap":79286259270646.5,"timestamp":1765832399999,"nameCN":"ETF&股票定投概念"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4585\",,,,undefined,":{"bkCode":"BK4585","up":507,"down":497,"flat":27},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"ANF","nameCN":"爱芬奇","changeRate":0.05897,"change":6.61,"latestPrice":118.7,"close":118.7,"volume":3629669,"market":"US","high":120.68,"low":112.13,"preClose":112.09,"open":112.14,"turnoverRate":0.079151,"peRate":11.338826,"amplitude":0.076278,"marketValue":5443291897.2,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":164.8,"week52Low":65.4,"changeRate5Day":0.236587,"changeRate20Day":0.702036,"changeRate60Day":0.305831,"changeRateWTD":0.05897,"changeRateMTD":0.212833,"changeRateQTD":0.387493,"changeRateYTD":-0.205861,"amount":431088574.979469,"eps":10.468456,"lyrEps":11.137571,"lyrPeRate":10.65762,"pbRate":4.133592,"volumeRatio":1.664574,"roa":0.127718,"roe":0.40891,"changeRate5Min":-0.005029,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5443291897.2,"shortable":3,"shares":45857556,"floatShares":45857556,"hourTrading":{"tag":"盘后","latestPrice":118.86,"preClose":118.7,"latestTime":"19:59 EST","volume":118917,"amount":14119497.1492,"timestamp":1765846744448},"preHourTrading":{"tag":"盘前","latestPrice":112.36,"preClose":112.09,"latestTime":"09:23 EST","volume":1552,"amount":174979.581952,"timestamp":1765808626645},"postHourTrading":{"tag":"盘后","latestPrice":118.86,"preClose":118.7,"latestTime":"19:59 EST","volume":118917,"amount":14119497.1492,"timestamp":1765846744448},"overnightTrading":{"tag":"夜盘","latestPrice":118,"preClose":118.7,"latestTime":"20251216 03:08 EST","volume":617,"amount":73399,"timestamp":1765872534913},"impliedVol":0.5747,"impliedVolPercentile":0.5221},{"symbol":"IT","nameCN":"加特纳","changeRate":0.053273,"change":12.46,"latestPrice":246.35,"close":246.35,"volume":1510181,"market":"US","high":246.85,"low":237.21,"preClose":233.89,"open":237.3,"turnoverRate":0.021689,"peRate":21.435368,"amplitude":0.041216,"marketValue":17756204670.75,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":584.01,"week52Low":222.54,"changeRate5Day":0.083905,"changeRate20Day":0.066312,"changeRate60Day":-0.039159,"changeRateWTD":0.053273,"changeRateMTD":0.058477,"changeRateQTD":-0.062845,"changeRateYTD":-0.491506,"amount":370018978.537125,"eps":11.492688,"lyrEps":16.117696,"lyrPeRate":15.284443,"pbRate":31.903945,"volumeRatio":1.737612,"roa":0.096919,"roe":1.092565,"changeRate5Min":0.001382,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":17153005610,"shortable":3,"shares":72077145,"floatShares":69628600,"hourTrading":{"tag":"盘后","latestPrice":242.2,"preClose":246.35,"latestTime":"19:56 EST","volume":68954,"amount":16986219.356,"timestamp":1765846615896},"preHourTrading":{"tag":"盘前","latestPrice":238.01,"preClose":233.89,"latestTime":"09:26 EST","volume":1924,"amount":454964.87452,"timestamp":1765808784993},"postHourTrading":{"tag":"盘后","latestPrice":242.2,"preClose":246.35,"latestTime":"19:56 EST","volume":68954,"amount":16986219.356,"timestamp":1765846615896},"overnightTrading":{"tag":"夜盘","latestPrice":246,"preClose":246.35,"latestTime":"20251216 02:16 EST","volume":5,"amount":1230,"timestamp":1765869382362},"impliedVol":0.3559,"impliedVolPercentile":0.49},{"symbol":"AMPH","nameCN":"Amphastar Pharmaceuticals","changeRate":0.041156,"change":1.04,"latestPrice":26.31,"close":26.31,"volume":472896,"market":"US","high":26.5,"low":25.56,"preClose":25.27,"open":25.78,"turnoverRate":0.013588,"peRate":11.594133,"amplitude":0.037198,"marketValue":1209001697.94,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":45.39,"week52Low":20.385,"changeRate5Day":0.011534,"changeRate20Day":0.009593,"changeRate60Day":-0.048119,"changeRateWTD":0.041156,"changeRateMTD":-0.050181,"changeRateQTD":-0.012758,"changeRateYTD":-0.291409,"amount":12391080.602783,"eps":2.269251,"lyrEps":3.293873,"lyrPeRate":7.987558,"pbRate":1.556496,"volumeRatio":1.295669,"roa":0.067354,"roe":0.1484,"changeRate5Min":0.00038,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":915669561,"shortable":3,"shares":45952174,"floatShares":34803100,"hourTrading":{"tag":"盘后","latestPrice":26.31,"preClose":26.31,"latestTime":"19:31 EST","volume":14696,"amount":386665.64,"timestamp":1765845068179},"preHourTrading":{"tag":"盘前","latestPrice":25.89,"preClose":25.27,"latestTime":"09:29 EST","volume":10378,"amount":271315.457984,"timestamp":1765808999999},"postHourTrading":{"tag":"盘后","latestPrice":26.31,"preClose":26.31,"latestTime":"19:31 EST","volume":14696,"amount":386665.64,"timestamp":1765845068179},"overnightTrading":{"tag":"夜盘","latestPrice":27.1,"preClose":26.31,"latestTime":"20251216 01:49 EST","volume":83,"amount":2258,"timestamp":1765867773709},"impliedVol":0.4848,"impliedVolPercentile":0.6104},{"symbol":"NCLH","nameCN":"挪威邮轮","changeRate":0.037872,"change":0.79,"latestPrice":21.65,"close":21.65,"volume":22292659,"market":"US","high":21.79,"low":20.73,"preClose":20.86,"open":20.85,"turnoverRate":0.049722,"peRate":15.493779,"amplitude":0.050815,"marketValue":9856324636.85,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":29.29,"week52Low":14.21,"changeRate5Day":0.132915,"changeRate20Day":0.183707,"changeRate60Day":-0.141895,"changeRateWTD":0.037872,"changeRateMTD":0.172806,"changeRateQTD":-0.120991,"changeRateYTD":-0.15857,"amount":476627320.520441,"eps":1.397335,"lyrEps":2.091205,"lyrPeRate":10.352883,"pbRate":4.494278,"volumeRatio":1.008452,"roa":0.047287,"roe":0.398705,"changeRate5Min":0.000693,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9706621251.949999,"shortable":3,"shares":455257489,"floatShares":448342783,"hourTrading":{"tag":"盘后","latestPrice":21.64,"preClose":21.65,"latestTime":"19:59 EST","volume":462803,"amount":10018501.1599,"timestamp":1765846757297},"preHourTrading":{"tag":"盘前","latestPrice":20.85,"preClose":20.86,"latestTime":"09:29 EST","volume":79831,"amount":1654416.526366,"timestamp":1765808999101},"postHourTrading":{"tag":"盘后","latestPrice":21.64,"preClose":21.65,"latestTime":"19:59 EST","volume":462803,"amount":10018501.1599,"timestamp":1765846757297},"overnightTrading":{"tag":"夜盘","latestPrice":21.52,"preClose":21.65,"latestTime":"20251216 03:09 EST","volume":17734,"amount":380343,"timestamp":1765872580413},"impliedVol":0.4763,"impliedVolPercentile":0.261},{"symbol":"CMCSA","nameCN":"康卡斯特","changeRate":0.03599,"change":0.98,"latestPrice":28.21,"close":28.21,"volume":40010493,"market":"US","high":28.3,"low":27.47,"preClose":27.23,"open":27.55,"turnoverRate":0.011099,"peRate":4.688293,"amplitude":0.030481,"marketValue":102794263986.05,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":40.2,"week52Low":25.75,"changeRate5Day":0.058537,"changeRate20Day":0.025445,"changeRate60Day":-0.106996,"changeRateWTD":0.03599,"changeRateMTD":0.05695,"changeRateQTD":-0.102164,"changeRateYTD":-0.248335,"amount":1121904639.049141,"eps":6.017115,"lyrEps":4.167824,"lyrPeRate":6.76852,"pbRate":1.05885,"volumeRatio":1.113014,"roa":0.051066,"roe":0.241863,"changeRate5Min":-0.000531,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2996,"divideRate":0.046069,"floatMarketCap":101697049971.79001,"shortable":3,"shares":3643894505,"floatShares":3604999999,"hourTrading":{"tag":"盘后","latestPrice":28.3,"preClose":28.21,"latestTime":"19:59 EST","volume":3687229,"amount":103947174.3597,"timestamp":1765846787071},"preHourTrading":{"tag":"盘前","latestPrice":27.6,"preClose":27.23,"latestTime":"09:29 EST","volume":52796,"amount":1445962.751468,"timestamp":1765808999980},"postHourTrading":{"tag":"盘后","latestPrice":28.3,"preClose":28.21,"latestTime":"19:59 EST","volume":3687229,"amount":103947174.3597,"timestamp":1765846787071},"overnightTrading":{"tag":"夜盘","latestPrice":27.91,"preClose":28.21,"latestTime":"20251216 03:10 EST","volume":17111,"amount":481271,"timestamp":1765872600857},"impliedVol":0.3915,"impliedVolPercentile":0.8715},{"symbol":"BMY","nameCN":"施贵宝","changeRate":0.035871,"change":1.88,"latestPrice":54.29,"close":54.29,"volume":21936485,"market":"US","high":54.8,"low":53.01,"preClose":52.41,"open":53.495,"turnoverRate":0.010797,"peRate":18.276471,"amplitude":0.034154,"marketValue":110521031835.83,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":63.33,"week52Low":42.52,"changeRate5Day":0.050706,"changeRate20Day":0.163773,"changeRate60Day":0.205908,"changeRateWTD":0.035871,"changeRateMTD":0.103455,"changeRateQTD":0.203769,"changeRateYTD":-0.040134,"amount":1187764965.101967,"eps":2.970486,"lyrEps":-4.414405,"lyrPeRate":0,"pbRate":5.957365,"volumeRatio":1.592887,"roa":0.093901,"roe":0.337765,"changeRate5Min":-0.002297,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.4786,"divideRate":0.045655,"floatMarketCap":110298075618.27,"shortable":3,"shares":2035753027,"floatShares":2031646263,"hourTrading":{"tag":"盘后","latestPrice":54.5706,"preClose":54.29,"latestTime":"19:57 EST","volume":1248745,"amount":67796877.0225,"timestamp":1765846642194},"preHourTrading":{"tag":"盘前","latestPrice":53.05,"preClose":52.41,"latestTime":"09:29 EST","volume":37589,"amount":2016610.456728,"timestamp":1765808999111},"postHourTrading":{"tag":"盘后","latestPrice":54.5706,"preClose":54.29,"latestTime":"19:57 EST","volume":1248745,"amount":67796877.0225,"timestamp":1765846642194},"overnightTrading":{"tag":"夜盘","latestPrice":54.58,"preClose":54.29,"latestTime":"20251216 03:05 EST","volume":1546,"amount":84241,"timestamp":1765872345180},"impliedVol":0.271,"impliedVolPercentile":0.0803},{"symbol":"SLV","nameCN":"白银ETF-iShares","changeRate":0.035829,"change":2.01,"latestPrice":58.11,"close":58.11,"volume":43227592,"market":"US","high":58.2,"low":57.02,"preClose":56.1,"open":57.84,"turnoverRate":0.075725,"peRate":4.16088,"amplitude":0.021034,"marketValue":33172093500,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":58.56,"week52Low":26.19,"changeRate5Day":0.102447,"changeRate20Day":0.26436,"changeRate60Day":0.488473,"changeRateWTD":0.035829,"changeRateMTD":0.134739,"changeRateQTD":0.371489,"changeRateYTD":1.206988,"amount":2494594377.068909,"eps":13.965796,"lyrEps":4.42,"lyrPeRate":13.147059,"pbRate":1.428963,"volumeRatio":0.76933,"roa":0,"roe":0.378395,"changeRate5Min":-0.000516,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":33172093500,"shortable":3,"shares":570850000,"floatShares":570850000,"hourTrading":{"tag":"盘后","latestPrice":57.76,"preClose":58.11,"latestTime":"19:59 EST","volume":467521,"amount":27128572.2396,"timestamp":1765846793643},"preHourTrading":{"tag":"盘前","latestPrice":57.83,"preClose":56.1,"latestTime":"09:29 EST","volume":1129402,"amount":65330014.739168,"timestamp":1765808999999},"postHourTrading":{"tag":"盘后","latestPrice":57.76,"preClose":58.11,"latestTime":"19:59 EST","volume":467521,"amount":27128572.2396,"timestamp":1765846793643},"overnightTrading":{"tag":"夜盘","latestPrice":57.19,"preClose":58.11,"latestTime":"20251216 03:11 EST","volume":660460,"amount":37694012,"timestamp":1765872674555},"impliedVol":0.5148,"impliedVolPercentile":0.9799},{"symbol":"TSLA","nameCN":"特斯拉","changeRate":0.035624,"change":16.35,"latestPrice":475.31,"close":475.31,"volume":114542204,"market":"US","high":481.7694,"low":467.66,"preClose":458.96,"open":469.44,"turnoverRate":0.048012,"peRate":327.99951,"amplitude":0.030742,"marketValue":1580795108266.77,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":488.5399,"week52Low":214.25,"changeRate5Day":0.081282,"changeRate20Day":0.175492,"changeRate60Day":0.115568,"changeRateWTD":0.035624,"changeRateMTD":0.104935,"changeRateQTD":0.068785,"changeRateYTD":0.176976,"amount":54576525314.415405,"eps":1.449118,"lyrEps":2.230215,"lyrPeRate":213.12295,"pbRate":19.767352,"volumeRatio":1.65315,"roa":0.023497,"roe":0.067914,"changeRate5Min":0.035624,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1133936104925.47,"shortable":3,"shares":3325819167,"floatShares":2385676937,"hourTrading":{"tag":"盘后","latestPrice":471.61,"preClose":475.31,"latestTime":"19:59 EST","volume":5456028,"amount":2589885285.426836,"timestamp":1765846799336},"preHourTrading":{"tag":"盘前","latestPrice":469.59,"preClose":458.96,"latestTime":"09:29 EST","volume":2182360,"amount":1018167247.5468,"timestamp":1765808999999},"postHourTrading":{"tag":"盘后","latestPrice":471.61,"preClose":475.31,"latestTime":"19:59 EST","volume":5456028,"amount":2589885285.426836,"timestamp":1765846799336},"overnightTrading":{"tag":"夜盘","latestPrice":471.23,"preClose":475.31,"latestTime":"20251216 03:11 EST","volume":768012,"amount":360056467.3944,"timestamp":1765872713559},"impliedVol":0.5351,"impliedVolPercentile":0.1446},{"symbol":"KOLD","nameCN":"两倍做空彭博天然气ETF-ProShares","changeRate":0.035602,"change":1.13,"latestPrice":32.87,"close":32.87,"volume":3531952,"market":"US","high":33.61,"low":32.39,"preClose":31.74,"open":32.64,"turnoverRate":0.58537,"peRate":0,"amplitude":0.038437,"marketValue":198328113.44,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":64.8,"week52Low":16.2038,"changeRate5Day":0.354905,"changeRate20Day":0.205354,"changeRate60Day":-0.131113,"changeRateWTD":0.035602,"changeRateMTD":0.262289,"changeRateQTD":-0.055188,"changeRateYTD":-0.230931,"amount":116224063.479675,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.452213,"roa":0,"roe":0,"changeRate5Min":-0.001498,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":198328113.44,"shortable":3,"shares":6033712,"floatShares":6033712,"hourTrading":{"tag":"盘后","latestPrice":32.55,"preClose":32.87,"latestTime":"19:58 EST","volume":24438,"amount":801100.0662,"timestamp":1765846737200},"preHourTrading":{"tag":"盘前","latestPrice":32.65,"preClose":31.74,"latestTime":"09:29 EST","volume":89480,"amount":2867963.2986,"timestamp":1765808968040},"postHourTrading":{"tag":"盘后","latestPrice":32.55,"preClose":32.87,"latestTime":"19:58 EST","volume":24438,"amount":801100.0662,"timestamp":1765846737200},"overnightTrading":{"tag":"夜盘","latestPrice":34.51,"preClose":32.87,"latestTime":"20251216 03:11 EST","volume":35023,"amount":1186355,"timestamp":1765872699400},"impliedVol":0.9953,"impliedVolPercentile":0.4257},{"symbol":"CCL","nameCN":"嘉年华邮轮","changeRate":0.035482,"change":0.98,"latestPrice":28.6,"close":28.6,"volume":21363740,"market":"US","high":28.81,"low":27.915,"preClose":27.62,"open":28.11,"turnoverRate":0.017456,"peRate":14.755769,"amplitude":0.032404,"marketValue":37556052820,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":32.8,"week52Low":15.07,"changeRate5Day":0.099577,"changeRate20Day":0.099154,"changeRate60Day":-0.06291,"changeRateWTD":0.035482,"changeRateMTD":0.109387,"changeRateQTD":-0.010723,"changeRateYTD":0.147673,"amount":606787825.664177,"eps":1.938225,"lyrEps":1.503924,"lyrPeRate":19.016918,"pbRate":3.148562,"volumeRatio":1.174673,"roa":0.052838,"roe":0.257344,"changeRate5Min":-0.00035,"earningDate":1766073600000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":35001683802.8,"shortable":3,"shares":1313148700,"floatShares":1223835098,"hourTrading":{"tag":"盘后","latestPrice":28.56,"preClose":28.6,"latestTime":"19:59 EST","volume":1407297,"amount":40220429.994,"timestamp":1765846795699},"preHourTrading":{"tag":"盘前","latestPrice":28.16,"preClose":27.62,"latestTime":"09:29 EST","volume":44355,"amount":1243917.70074,"timestamp":1765808996916},"postHourTrading":{"tag":"盘后","latestPrice":28.56,"preClose":28.6,"latestTime":"19:59 EST","volume":1407297,"amount":40220429.994,"timestamp":1765846795699},"overnightTrading":{"tag":"夜盘","latestPrice":28.47,"preClose":28.6,"latestTime":"20251216 03:07 EST","volume":5059,"amount":144110,"timestamp":1765872462784},"impliedVol":0.5146,"impliedVolPercentile":0.7671},{"symbol":"AMR","nameCN":"Alpha Metallurgical Resources Inc","changeRate":0.034967,"change":6.47,"latestPrice":191.5,"close":191.5,"volume":348746,"market":"US","high":194.32,"low":181.7906,"preClose":185.03,"open":187,"turnoverRate":0.031939,"peRate":0,"amplitude":0.067716,"marketValue":2462311596,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":231.99,"week52Low":97.41,"changeRate5Day":0.09868,"changeRate20Day":0.207821,"changeRate60Day":0.15292,"changeRateWTD":0.034967,"changeRateMTD":0.202814,"changeRateQTD":0.167042,"changeRateYTD":-0.043074,"amount":65969624.782043,"eps":-3.57547,"lyrEps":14.414219,"lyrPeRate":13.285493,"pbRate":1.546558,"volumeRatio":1.478962,"roa":-0.009525,"roe":-0.028707,"changeRate5Min":0.002644,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2090990798,"shortable":3,"shares":12858024,"floatShares":10919012,"hourTrading":{"tag":"盘后","latestPrice":191.5,"preClose":191.5,"latestTime":"16:10 EST","volume":3553,"amount":680395.8,"timestamp":1765833026849},"preHourTrading":{"tag":"盘前","latestPrice":184.49,"preClose":185.03,"latestTime":"09:29 EST","volume":424,"amount":79744.02048,"timestamp":1765808998990},"postHourTrading":{"tag":"盘后","latestPrice":191.5,"preClose":191.5,"latestTime":"16:10 EST","volume":3553,"amount":680395.8,"timestamp":1765833026849},"overnightTrading":{"tag":"夜盘","latestPrice":188,"preClose":191.5,"latestTime":"20251216 03:05 EST","volume":80,"amount":15043,"timestamp":1765872313499},"impliedVol":0.6068,"impliedVolPercentile":0.3976},{"symbol":"HSY","nameCN":"好时","changeRate":0.034538,"change":6.28,"latestPrice":188.11,"close":188.11,"volume":2213208,"market":"US","high":188.63,"low":184.38,"preClose":181.83,"open":186.45,"turnoverRate":0.024423,"peRate":28.114049,"amplitude":0.023373,"marketValue":38145909299.42,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":199,"week52Low":140.13,"changeRate5Day":0.040547,"changeRate20Day":0.049721,"changeRate60Day":-0.010884,"changeRateWTD":0.034538,"changeRateMTD":0.00016,"changeRateQTD":0.005667,"changeRateYTD":0.110776,"amount":414470983.786743,"eps":6.690961,"lyrEps":10.944058,"lyrPeRate":17.188323,"pbRate":8.357183,"volumeRatio":1.51166,"roa":0.093293,"roe":0.31013,"changeRate5Min":-0.001089,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.48,"divideRate":0.029132,"floatMarketCap":17046837076.62,"shortable":3,"shares":202785122,"floatShares":90621642,"hourTrading":{"tag":"盘后","latestPrice":188.99,"preClose":188.11,"latestTime":"19:58 EST","volume":53738,"amount":10109043.3723,"timestamp":1765846739160},"preHourTrading":{"tag":"盘前","latestPrice":185.8,"preClose":181.83,"latestTime":"09:23 EST","volume":2086,"amount":385700.44044,"timestamp":1765808632214},"postHourTrading":{"tag":"盘后","latestPrice":188.99,"preClose":188.11,"latestTime":"19:58 EST","volume":53738,"amount":10109043.3723,"timestamp":1765846739160},"overnightTrading":{"tag":"夜盘","latestPrice":188.31,"preClose":188.11,"latestTime":"20251216 03:03 EST","volume":69,"amount":12993,"timestamp":1765872203741},"impliedVol":0.2595,"impliedVolPercentile":0.1084},{"symbol":"INCY","nameCN":"因塞特医疗","changeRate":0.033854,"change":3.23,"latestPrice":98.64,"close":98.64,"volume":2815675,"market":"US","high":99.44,"low":95.48,"preClose":95.41,"open":96.265,"turnoverRate":0.01727,"peRate":16.710176,"amplitude":0.041505,"marketValue":19365271423.92,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":109.275,"week52Low":53.56,"changeRate5Day":0.020062,"changeRate20Day":-0.052904,"changeRate60Day":0.139951,"changeRateWTD":0.033854,"changeRateMTD":-0.055715,"changeRateQTD":0.16307,"changeRateYTD":0.428116,"amount":275734800.193977,"eps":5.90299,"lyrEps":0.157476,"lyrPeRate":626.381163,"pbRate":4.163505,"volumeRatio":1.144838,"roa":0.135366,"roe":0.303891,"changeRate5Min":-0.001013,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":16082513876.88,"shortable":3,"shares":196322703,"floatShares":163042517,"hourTrading":{"tag":"盘后","latestPrice":99.08,"preClose":98.64,"latestTime":"19:34 EST","volume":84129,"amount":8298712.138,"timestamp":1765845254689},"preHourTrading":{"tag":"盘前","latestPrice":96.35,"preClose":95.41,"latestTime":"09:25 EST","volume":966,"amount":92494.9347,"timestamp":1765808710054},"postHourTrading":{"tag":"盘后","latestPrice":99.08,"preClose":98.64,"latestTime":"19:34 EST","volume":84129,"amount":8298712.138,"timestamp":1765845254689},"overnightTrading":{"tag":"夜盘","latestPrice":98.64,"preClose":98.64,"latestTime":"20251216 03:03 EST","volume":28,"amount":2773,"timestamp":1765872203415},"impliedVol":0.4113,"impliedVolPercentile":0.4819},{"symbol":"LLY","nameCN":"礼来","changeRate":0.033751,"change":34.68,"latestPrice":1062.19,"close":1062.19,"volume":4648449,"market":"US","high":1065,"low":1032.55,"preClose":1027.51,"open":1032.55,"turnoverRate":0.004919,"peRate":51.960893,"amplitude":0.031581,"marketValue":1004177172847.8301,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":1111.99,"week52Low":623.78,"changeRate5Day":0.064756,"changeRate20Day":0.036,"changeRate60Day":0.412505,"changeRateWTD":0.033751,"changeRateMTD":-0.012348,"changeRateQTD":0.392123,"changeRateYTD":0.375894,"amount":4910775980.120728,"eps":20.442104,"lyrEps":11.758762,"lyrPeRate":90.331788,"pbRate":42.204199,"volumeRatio":1.415764,"roa":0.176027,"roe":0.964704,"changeRate5Min":0.000527,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.8,"divideRate":0.00546,"floatMarketCap":1003769548937.81,"shortable":3,"shares":945383757,"floatShares":944999999,"hourTrading":{"tag":"盘后","latestPrice":1063.5,"preClose":1062.19,"latestTime":"19:59 EST","volume":189584,"amount":201398180.3419,"timestamp":1765846777839},"preHourTrading":{"tag":"盘前","latestPrice":1032.96,"preClose":1027.51,"latestTime":"09:29 EST","volume":43761,"amount":45106965.8292,"timestamp":1765808999999},"postHourTrading":{"tag":"盘后","latestPrice":1063.5,"preClose":1062.19,"latestTime":"19:59 EST","volume":189584,"amount":201398180.3419,"timestamp":1765846777839},"overnightTrading":{"tag":"夜盘","latestPrice":1068,"preClose":1062.19,"latestTime":"20251216 03:11 EST","volume":5787,"amount":6166723.2642,"timestamp":1765872697033},"impliedVol":0.3416,"impliedVolPercentile":0.253},{"symbol":"EXPE","nameCN":"Expedia","changeRate":0.033697,"change":9.24,"latestPrice":283.45,"close":283.45,"volume":2158094,"market":"US","high":287.48,"low":276.07,"preClose":274.21,"open":277.02,"turnoverRate":0.018502,"peRate":27.329103,"amplitude":0.04161,"marketValue":34731841376.75,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":287.48,"week52Low":130.01,"changeRate5Day":0.072009,"changeRate20Day":0.070997,"changeRate60Day":0.274333,"changeRateWTD":0.033697,"changeRateMTD":0.108569,"changeRateQTD":0.326082,"changeRateYTD":0.521226,"amount":609352672.527466,"eps":10.371727,"lyrEps":9.388885,"lyrPeRate":30.189953,"pbRate":25.977443,"volumeRatio":1.143514,"roa":0.050785,"roe":0.538864,"changeRate5Min":-0.001479,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6,"divideRate":0.005645,"floatMarketCap":33061598646.149998,"shortable":3,"shares":122532515,"floatShares":116639967,"hourTrading":{"tag":"盘后","latestPrice":282.8,"preClose":283.45,"latestTime":"19:54 EST","volume":52657,"amount":14926033.2089,"timestamp":1765846448945},"preHourTrading":{"tag":"盘前","latestPrice":277,"preClose":274.21,"latestTime":"09:25 EST","volume":1046,"amount":288969.66498,"timestamp":1765808713765},"postHourTrading":{"tag":"盘后","latestPrice":282.8,"preClose":283.45,"latestTime":"19:54 EST","volume":52657,"amount":14926033.2089,"timestamp":1765846448945},"overnightTrading":{"tag":"夜盘","latestPrice":284.32,"preClose":283.45,"latestTime":"20251216 03:11 EST","volume":428,"amount":119552.24276000001,"timestamp":1765872684496},"impliedVol":0.3135,"impliedVolPercentile":0.1205},{"symbol":"MAR","nameCN":"万豪酒店","changeRate":0.032706,"change":9.77,"latestPrice":308.49,"close":308.49,"volume":2216981,"market":"US","high":310.23,"low":302.1703,"preClose":298.72,"open":304.45,"turnoverRate":0.009341,"peRate":32.625,"amplitude":0.026981,"marketValue":82783845239.55,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":310.23,"week52Low":205.4,"changeRate5Day":0.071816,"changeRate20Day":0.079693,"changeRate60Day":0.148853,"changeRateWTD":0.032706,"changeRateMTD":0.01214,"changeRateQTD":0.184495,"changeRateYTD":0.105937,"amount":681243255.624664,"eps":9.455632,"lyrEps":8.35679,"lyrPeRate":36.914892,"pbRate":-26.541791,"volumeRatio":1.177729,"roa":0.096406,"roe":14.467661,"changeRate5Min":-0.001554,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.6,"divideRate":0.008428,"floatMarketCap":73217196449.67,"shortable":3,"shares":268351795,"floatShares":237340583,"hourTrading":{"tag":"盘后","latestPrice":309,"preClose":308.49,"latestTime":"19:59 EST","volume":238082,"amount":73446368.9437,"timestamp":1765846787950},"preHourTrading":{"tag":"盘前","latestPrice":304.44,"preClose":298.72,"latestTime":"09:29 EST","volume":1933,"amount":587189.5363,"timestamp":1765808999975},"postHourTrading":{"tag":"盘后","latestPrice":309,"preClose":308.49,"latestTime":"19:59 EST","volume":238082,"amount":73446368.9437,"timestamp":1765846787950},"overnightTrading":{"tag":"夜盘","latestPrice":308.3,"preClose":308.49,"latestTime":"20251216 03:08 EST","volume":27,"amount":8311,"timestamp":1765872521680},"impliedVol":0.2411,"impliedVolPercentile":0.1084},{"symbol":"TM","nameCN":"丰田汽车","changeRate":0.032145,"change":6.69,"latestPrice":214.81,"close":214.81,"volume":411933,"market":"US","high":216.43,"low":214.43,"preClose":208.12,"open":215.25,"turnoverRate":0.000422,"peRate":8.964959,"amplitude":0.00961,"marketValue":279897430000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":216.43,"week52Low":155,"changeRate5Day":0.100405,"changeRate20Day":0.052577,"changeRate60Day":0.079719,"changeRateWTD":0.032145,"changeRateMTD":0.064101,"changeRateQTD":0.12413,"changeRateYTD":0.103797,"amount":88648684.329941,"eps":23.961069,"lyrEps":24.011171,"lyrPeRate":8.946253,"pbRate":0.007466,"volumeRatio":1.102126,"roa":0.028961,"roe":0.129381,"changeRate5Min":-0.000303,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":950,"divideRate":4.422513,"floatMarketCap":209649274814.76,"shortable":3,"shares":1303000000,"floatShares":975975396,"hourTrading":{"tag":"盘后","latestPrice":218,"preClose":214.81,"latestTime":"19:56 EST","volume":83831,"amount":18012433.1007,"timestamp":1765846610812},"preHourTrading":{"tag":"盘前","latestPrice":215.15,"preClose":208.12,"latestTime":"09:26 EST","volume":3967,"amount":854124.65415,"timestamp":1765808801069},"postHourTrading":{"tag":"盘后","latestPrice":218,"preClose":214.81,"latestTime":"19:56 EST","volume":83831,"amount":18012433.1007,"timestamp":1765846610812},"overnightTrading":{"tag":"夜盘","latestPrice":214.01,"preClose":214.81,"latestTime":"20251216 02:47 EST","volume":1021,"amount":219849,"timestamp":1765871278619},"impliedVol":0.2357,"impliedVolPercentile":0.0562},{"symbol":"LITE","nameCN":"Lumentum Holdings Inc.","changeRate":0.031879,"change":10.34,"latestPrice":334.69,"close":334.69,"volume":4708487,"market":"US","high":348.75,"low":333.03,"preClose":324.35,"open":341.475,"turnoverRate":0.06817,"peRate":214.862061,"amplitude":0.048466,"marketValue":23729521000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":376.53,"week52Low":45.65,"changeRate5Day":-0.022974,"changeRate20Day":0.441697,"changeRate60Day":0.983583,"changeRateWTD":0.031879,"changeRateMTD":0.029309,"changeRateQTD":1.056973,"changeRateYTD":2.986778,"amount":1595486511.07489,"eps":1.557697,"lyrEps":0.375362,"lyrPeRate":891.645931,"pbRate":30.391292,"volumeRatio":1.007809,"roa":-0.014826,"roe":0.134192,"changeRate5Min":0.001137,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":23116888693.57,"shortable":3,"shares":70900000,"floatShares":69069553,"hourTrading":{"tag":"盘后","latestPrice":330.33,"preClose":334.69,"latestTime":"19:59 EST","volume":43622,"amount":14551706.4481,"timestamp":1765846798467},"preHourTrading":{"tag":"盘前","latestPrice":342.5799,"preClose":324.35,"latestTime":"09:29 EST","volume":119702,"amount":40449292.8532,"timestamp":1765808952738},"postHourTrading":{"tag":"盘后","latestPrice":330.33,"preClose":334.69,"latestTime":"19:59 EST","volume":43622,"amount":14551706.4481,"timestamp":1765846798467},"overnightTrading":{"tag":"夜盘","latestPrice":325.98,"preClose":334.69,"latestTime":"20251216 03:11 EST","volume":9846,"amount":3185774,"timestamp":1765872710245},"impliedVol":0.8219,"impliedVolPercentile":0.6908},{"symbol":"ISRG","nameCN":"直觉外科公司","changeRate":0.031716,"change":17.2,"latestPrice":559.52,"close":559.52,"volume":2928139,"market":"US","high":561.62,"low":546.05,"preClose":542.32,"open":546.05,"turnoverRate":0.00826,"peRate":74.029012,"amplitude":0.02871,"marketValue":198347642764.96,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":616,"week52Low":425,"changeRate5Day":-0.013001,"changeRate20Day":0.018216,"changeRate60Day":0.275346,"changeRateWTD":0.031716,"changeRateMTD":-0.024343,"changeRateQTD":0.251079,"changeRateYTD":0.07196,"amount":1630919271.01532,"eps":7.558118,"lyrEps":6.538851,"lyrPeRate":85.56855,"pbRate":11.715957,"volumeRatio":1.876955,"roa":0.095608,"roe":0.169017,"changeRate5Min":-0.000509,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":198347642764.96,"shortable":3,"shares":354496073,"floatShares":354496073,"hourTrading":{"tag":"盘后","latestPrice":559.49,"preClose":559.52,"latestTime":"19:56 EST","volume":91479,"amount":51182482.4653,"timestamp":1765846595118},"preHourTrading":{"tag":"盘前","latestPrice":548.49,"preClose":542.32,"latestTime":"09:29 EST","volume":2297,"amount":1255643.19748,"timestamp":1765808999999},"postHourTrading":{"tag":"盘后","latestPrice":559.49,"preClose":559.52,"latestTime":"19:56 EST","volume":91479,"amount":51182482.4653,"timestamp":1765846595118},"overnightTrading":{"tag":"夜盘","latestPrice":557.93,"preClose":559.52,"latestTime":"20251216 03:10 EST","volume":286,"amount":159384,"timestamp":1765872617152},"impliedVol":0.299,"impliedVolPercentile":0.2932},{"symbol":"PM","nameCN":"菲利普莫里斯","changeRate":0.030979,"change":4.76,"latestPrice":158.41,"close":158.41,"volume":7020498,"market":"US","high":159.27,"low":153.525,"preClose":153.65,"open":154.1,"turnoverRate":0.004522,"peRate":28.685788,"amplitude":0.03739,"marketValue":246587144229.09,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":186.69,"week52Low":116.12,"changeRate5Day":0.068245,"changeRate20Day":0.019173,"changeRate60Day":-0.027861,"changeRateWTD":0.030979,"changeRateMTD":0.005906,"changeRateQTD":-0.023366,"changeRateYTD":0.316244,"amount":1111252620.804199,"eps":5.522247,"lyrEps":4.526383,"lyrPeRate":34.997038,"pbRate":-22.593654,"volumeRatio":1.144965,"roa":0.14938,"roe":-0.978157,"changeRate5Min":-0.000379,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.516,"divideRate":0.034821,"floatMarketCap":245929826844.8,"shortable":3,"shares":1556638749,"floatShares":1552489280,"hourTrading":{"tag":"盘后","latestPrice":158.41,"preClose":158.41,"latestTime":"19:58 EST","volume":835351,"amount":132328059.2468,"timestamp":1765846698874},"preHourTrading":{"tag":"盘前","latestPrice":155,"preClose":153.65,"latestTime":"09:29 EST","volume":2360,"amount":363888.3292,"timestamp":1765808999075},"postHourTrading":{"tag":"盘后","latestPrice":158.41,"preClose":158.41,"latestTime":"19:58 EST","volume":835351,"amount":132328059.2468,"timestamp":1765846698874},"overnightTrading":{"tag":"夜盘","latestPrice":158.6,"preClose":158.41,"latestTime":"20251216 03:10 EST","volume":557,"amount":88447,"timestamp":1765872630597},"impliedVol":0.2555,"impliedVolPercentile":0.3574}]}}}