美股详情

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

ETF&股票定投概念

1,662.78

+6.210.37%

涨家数：671

跌家数：345

平家数：19

市盈率：- -

高：1,664.36

开：1,656.92

低：1,656.63

收：1,656.57

数据加载中...

成分股

名称 \| 代码	当前价	涨跌幅	涨跌额	成交量	换手率	市值

Epam Systems US EPAM	170.74	+1.06%	+1.79	44.37万	7,539.01万	96.73亿
Allegion PLC US ALLE	165.39	+1.05%	+1.72	144.68万	2.39亿	142.32亿
Palo Alto Networks US PANW	203.27	+1.05%	+2.11	345.90万	7.05亿	1,355.40亿
加拿大太平洋铁路 US CP	76.93	+1.04%	+0.7900	304.95万	2.33亿	715.80亿
辛辛那提金融 US CINF	149.4	+1.03%	+1.53	41.93万	6,262.51万	233.52亿
先科电子 US SMTC	53.07	+1.03%	+0.5400	210.77万	1.11亿	45.98亿
Monday.com Ltd. US MNDY	292.24	+1.03%	+2.97	31.17万	9,096.54万	150.26亿
赛莱默 US XYL	132.57	+1.01%	+1.33	58.05万	7,681.77万	322.61亿
瑞杰金融 US RJF	168.53	+1.01%	+1.69	108.68万	1.82亿	337.06亿
艾奇资本 US ACGL	88.89	+1.01%	+0.8900	255.26万	2.27亿	331.76亿
联合包裹 US UPS	103.56	+1.00%	+1.03	547.36万	5.66亿	876.94亿
Upstart Holdings, Inc. US UPST	83.53	+1.00%	+0.8300	306.22万	2.54亿	79.47亿
威达信集团 US MMC	210.4	+1.00%	+2.08	229.27万	4.82亿	1,034.38亿
Dayforce US DAY	60	+0.99%	+0.5900	91.28万	5,456.39万	95.93亿
工业指数ETF-SPDR US XLI	154.99	+0.99%	+1.52	937.66万	14.48亿	234.00亿
大都会人寿 US MET	78.56	+0.99%	+0.7700	222.77万	1.74亿	527.37亿
国际香料香精 US IFF	76.63	+0.99%	+0.7500	145.43万	1.11亿	196.01亿
北方信托公司 US NTRS	130.03	+0.99%	+1.27	115.80万	1.50亿	248.66亿
卡特彼勒 US CAT	433.75	+0.98%	+4.23	221.88万	9.60亿	2,039.99亿
皇家加勒比邮轮 US RCL	352.8	+0.98%	+3.44	165.30万	5.80亿	958.06亿

1 ...10 11 12 13 14 ...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?page=12"},"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":1662.7789,"timestamp":1753473599999,"preClose":1656.5737,"halted":0,"volume":5018600774,"delay":0,"changeRate":0.003746,"floatShares":0,"shares":0,"eps":0,"marketStatus":"休市中","change":6.2052,"latestTime":"07-25 16:00:00 EDT","open":1656.9232,"high":1664.363,"low":1656.6283,"amount":539560852794.0166,"amplitude":0.004669,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盘前交易","tradingStatus":1,"beginTime":1753689600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.875682,"peRate":27.900551,"turnoverRate":0.008761,"increases":671,"decrements":344,"flats":12,"marketCap":78352351459804,"floatMarketCap":73255634389260},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1664.363,"amplitude":0.004669,"preClose":1656.5737,"low":1656.6283,"pbRate":"4.875682","latestPrice":1662.7789,"volume":5018600774,"delay":0,"open":1656.9232,"prevYearClose":1518.8905,"prevWeekClose":1636.9603,"prevMonthClose":1612.2609,"prevQuarterClose":1612.2609,"fiveDayClose":1636.9603,"twentyDayClose":1596.7329,"sixtyDayClose":1447.1412,"secType":"PLATE","market":"US","turnoverRate":0.008761,"peRate":27.900551,"marketCap":78352351459804,"floatMarketCap":73255634389260,"timestamp":1753473599999,"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":671,"down":345,"flat":19},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:11,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"EPAM","nameCN":"Epam Systems","changeRate":0.010595,"change":1.79,"latestPrice":170.74,"close":170.74,"volume":443723,"market":"US","high":170.92,"low":167.58,"preClose":168.95,"open":169.13,"turnoverRate":0.008107,"peRate":23.868538,"amplitude":0.019769,"marketValue":9672882168.74,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":269,"week52Low":138.145,"changeRate5Day":0.036673,"changeRate20Day":-0.018736,"changeRate60Day":0.068193,"changeRateWTD":0.036673,"changeRateMTD":-0.034385,"changeRateQTD":-0.034385,"changeRateYTD":-0.26978,"amount":75390058.393753,"eps":7.15335,"lyrEps":7.934174,"lyrPeRate":21.519568,"pbRate":2.655464,"volumeRatio":0.662111,"roa":0.081412,"roe":0.115684,"changeRate5Min":0.001349,"earningDate":1754496000000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9344716986.16,"shortable":3,"shares":56652701,"floatShares":54730684,"hourTrading":{"tag":"盘后","latestPrice":170.74,"preClose":170.74,"latestTime":"16:20 EDT","volume":12122,"amount":2069710.28,"timestamp":1753474800589},"preHourTrading":{"tag":"盘前","latestPrice":169,"preClose":168.95,"latestTime":"08:00 EDT","volume":35,"amount":5909.75,"timestamp":1753444801188},"postHourTrading":{"tag":"盘后","latestPrice":170.74,"preClose":170.74,"latestTime":"16:20 EDT","volume":12122,"amount":2069710.28,"timestamp":1753474800589},"overnightTrading":{"tag":"夜盘","latestPrice":170.74000549316406,"preClose":170.74000549316406,"latestTime":"20250725 04:00 EDT","volume":0,"amount":0,"timestamp":1753430400000},"impliedVol":0.5203,"impliedVolPercentile":0.664},{"symbol":"ALLE","nameCN":"Allegion PLC","changeRate":0.010509,"change":1.72,"latestPrice":165.39,"close":165.39,"volume":1446818,"market":"US","high":166.22,"low":161.718,"preClose":163.67,"open":164.04,"turnoverRate":0.016874,"peRate":23.219665,"amplitude":0.027507,"marketValue":14231692073.1,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":166.22,"week52Low":116.57,"changeRate5Day":0.082254,"changeRate20Day":0.153428,"changeRate60Day":0.196744,"changeRateWTD":0.082254,"changeRateMTD":0.147585,"changeRateQTD":0.147585,"changeRateYTD":0.265611,"amount":238683885.278656,"eps":7.122842,"lyrEps":6.852064,"lyrPeRate":24.137253,"pbRate":7.966242,"volumeRatio":1.077088,"roa":0.106652,"roe":0.389937,"changeRate5Min":-0.001389,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.04,"divideRate":0.012334,"floatMarketCap":14181206444.82,"shortable":3,"shares":86049290,"floatShares":85744038,"hourTrading":{"tag":"盘后","latestPrice":165.39,"preClose":165.39,"latestTime":"16:39 EDT","volume":20642,"amount":3413975.79,"timestamp":1753475978196},"preHourTrading":{"tag":"盘前","latestPrice":165.44,"preClose":163.67,"latestTime":"09:28 EDT","volume":5,"amount":823.66,"timestamp":1753450110358},"postHourTrading":{"tag":"盘后","latestPrice":165.39,"preClose":165.39,"latestTime":"16:39 EDT","volume":20642,"amount":3413975.79,"timestamp":1753475978196},"overnightTrading":{"tag":"夜盘","latestPrice":166.16000366210938,"preClose":163.6699981689453,"latestTime":"20250725 04:00 EDT","volume":1,"amount":166,"timestamp":1753430402258},"impliedVol":0.1877,"impliedVolPercentile":0.056},{"symbol":"PANW","nameCN":"Palo Alto Networks","changeRate":0.010489,"change":2.11,"latestPrice":203.27,"close":203.27,"volume":3458971,"market":"US","high":205.27,"low":200.65,"preClose":201.16,"open":201.33,"turnoverRate":0.00524,"peRate":116.8256,"amplitude":0.022967,"marketValue":135540436000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":208.39,"week52Low":142.01,"changeRate5Day":0.038257,"changeRate20Day":0.004596,"changeRate60Day":0.089044,"changeRateWTD":0.038257,"changeRateMTD":-0.006695,"changeRateQTD":-0.006695,"changeRateYTD":0.117114,"amount":704718472.86853,"eps":1.739944,"lyrEps":4.037593,"lyrPeRate":50.344351,"pbRate":18.745652,"volumeRatio":0.855404,"roa":0.031042,"roe":0.21162,"changeRate5Min":0.000492,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":134178322307.11,"shortable":3,"shares":666800000,"floatShares":660098993,"hourTrading":{"tag":"盘后","latestPrice":203.5101,"preClose":203.27,"latestTime":"19:57 EDT","volume":340029,"amount":69120822.3239,"timestamp":1753487846054},"preHourTrading":{"tag":"盘前","latestPrice":201.19,"preClose":201.16,"latestTime":"09:28 EDT","volume":3472,"amount":698589.90544,"timestamp":1753450099479},"postHourTrading":{"tag":"盘后","latestPrice":203.5101,"preClose":203.27,"latestTime":"19:57 EDT","volume":340029,"amount":69120822.3239,"timestamp":1753487846054},"overnightTrading":{"tag":"夜盘","latestPrice":201.55999755859375,"preClose":201.16000366210938,"latestTime":"20250725 04:00 EDT","volume":378,"amount":76328,"timestamp":1753430402319},"impliedVol":0.3429,"impliedVolPercentile":0.332},{"symbol":"CP","nameCN":"加拿大太平洋铁路","changeRate":0.010376,"change":0.79,"latestPrice":76.93,"close":76.93,"volume":3049514,"market":"US","high":76.94,"low":75.84,"preClose":76.14,"open":76.34,"turnoverRate":0.003488,"peRate":26.838833,"amplitude":0.014447,"marketValue":71579984772.73,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":87.72,"week52Low":66.49,"changeRate5Day":-0.007611,"changeRate20Day":-0.026203,"changeRate60Day":0.067286,"changeRateWTD":-0.007611,"changeRateMTD":-0.029519,"changeRateQTD":-0.029519,"changeRateYTD":0.06301,"amount":233329839.297455,"eps":2.866369,"lyrEps":2.769588,"lyrPeRate":27.776695,"pbRate":1.483646,"volumeRatio":0.861354,"roa":0.042897,"roe":0.082749,"changeRate5Min":0.001758,"earningDate":1753804800000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.578003,"divideRate":0.007513,"floatMarketCap":67261657312.08001,"shortable":3,"shares":930456061,"floatShares":874322856,"hourTrading":{"tag":"盘后","latestPrice":76.4,"preClose":76.93,"latestTime":"17:49 EDT","volume":590741,"amount":45481198.75651,"timestamp":1753480199594},"preHourTrading":{"tag":"盘前","latestPrice":76.54,"preClose":76.14,"latestTime":"09:28 EDT","volume":81,"amount":6199.50024,"timestamp":1753450080062},"postHourTrading":{"tag":"盘后","latestPrice":76.4,"preClose":76.93,"latestTime":"17:49 EDT","volume":590741,"amount":45481198.75651,"timestamp":1753480199594},"overnightTrading":{"tag":"夜盘","latestPrice":76,"preClose":76.13999938964844,"latestTime":"20250725 04:00 EDT","volume":2,"amount":152,"timestamp":1753430402051},"impliedVol":0.262,"impliedVolPercentile":0.592},{"symbol":"CINF","nameCN":"辛辛那提金融","changeRate":0.010347,"change":1.53,"latestPrice":149.4,"close":149.4,"volume":419300,"market":"US","high":150.245,"low":147.529,"preClose":147.87,"open":148.32,"turnoverRate":0.002735,"peRate":16.232249,"amplitude":0.018367,"marketValue":23351759334,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":161.745,"week52Low":115.43,"changeRate5Day":-0.008824,"changeRate20Day":0.024973,"changeRate60Day":0.068287,"changeRateWTD":-0.008824,"changeRateMTD":0.003223,"changeRateQTD":0.003223,"changeRateYTD":0.039666,"amount":62625080.743408,"eps":9.2039,"lyrEps":14.654731,"lyrPeRate":10.19466,"pbRate":1.702271,"volumeRatio":0.877844,"roa":0.032216,"roe":0.109737,"changeRate5Min":0.000134,"earningDate":1753632000000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.36,"divideRate":0.02249,"floatMarketCap":22907489749.2,"shortable":3,"shares":156303610,"floatShares":153329918,"hourTrading":{"tag":"盘后","latestPrice":148.75,"preClose":149.4,"latestTime":"17:55 EDT","volume":15548,"amount":2315460.21,"timestamp":1753480528650},"preHourTrading":{"tag":"盘前","latestPrice":147.87,"preClose":147.87,"latestTime":"08:02 EDT","volume":2,"amount":295.74,"timestamp":1753444924580},"postHourTrading":{"tag":"盘后","latestPrice":148.75,"preClose":149.4,"latestTime":"17:55 EDT","volume":15548,"amount":2315460.21,"timestamp":1753480528650},"overnightTrading":{"tag":"夜盘","latestPrice":149.39999389648438,"preClose":149.39999389648438,"latestTime":"20250725 04:00 EDT","volume":0,"amount":0,"timestamp":1753430400000},"impliedVol":0.2888,"impliedVolPercentile":0.564},{"symbol":"SMTC","nameCN":"先科电子","changeRate":0.01028,"change":0.54,"latestPrice":53.07,"close":53.07,"volume":2107749,"market":"US","high":53.35,"low":51.35,"preClose":52.53,"open":52.28,"turnoverRate":0.024632,"peRate":0,"amplitude":0.038073,"marketValue":4597750920.51,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":79.5225,"week52Low":24.05,"changeRate5Day":-0.010257,"changeRate20Day":0.163306,"changeRate60Day":0.701507,"changeRateWTD":-0.010257,"changeRateMTD":0.175676,"changeRateQTD":0.175676,"changeRateYTD":-0.141956,"amount":111223358.839909,"eps":-1.548755,"lyrEps":-2.260927,"lyrPeRate":0,"pbRate":8.083034,"volumeRatio":1.593928,"roa":0.041892,"roe":-0.933782,"changeRate5Min":0.002096,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4541232113.49,"shortable":3,"shares":86635593,"floatShares":85570607,"hourTrading":{"tag":"盘后","latestPrice":52.94,"preClose":53.07,"latestTime":"19:55 EDT","volume":28490,"amount":1507263.7795,"timestamp":1753487728995},"preHourTrading":{"tag":"盘前","latestPrice":52,"preClose":52.53,"latestTime":"09:25 EDT","volume":230,"amount":11949.5097,"timestamp":1753449958311},"postHourTrading":{"tag":"盘后","latestPrice":52.94,"preClose":53.07,"latestTime":"19:55 EDT","volume":28490,"amount":1507263.7795,"timestamp":1753487728995},"overnightTrading":{"tag":"夜盘","latestPrice":52.529998779296875,"preClose":52.529998779296875,"latestTime":"20250725 04:00 EDT","volume":115,"amount":6041,"timestamp":1753430402322},"impliedVol":0.6288,"impliedVolPercentile":0.432},{"symbol":"MNDY","nameCN":"Monday.com Ltd.","changeRate":0.010267,"change":2.97,"latestPrice":292.24,"close":292.24,"volume":311701,"market":"US","high":294.6,"low":285.24,"preClose":289.27,"open":288.44,"turnoverRate":0.007589,"peRate":291.555131,"amplitude":0.032357,"marketValue":15025574833.36,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":342.64,"week52Low":188.01,"changeRate5Day":0.001508,"changeRate20Day":-0.043467,"changeRate60Day":0.057691,"changeRateWTD":0.001508,"changeRateMTD":-0.07072,"changeRateQTD":-0.07072,"changeRateYTD":0.24125,"amount":90965353.795136,"eps":1.002349,"lyrEps":0.648627,"lyrPeRate":450.551704,"pbRate":13.644196,"volumeRatio":0.913241,"roa":-0.0024,"roe":0.053874,"changeRate5Min":-0.002253,"earningDate":1754841600000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12002678465.44,"shortable":3,"shares":51415189,"floatShares":41071306,"hourTrading":{"tag":"盘后","latestPrice":292.24,"preClose":292.24,"latestTime":"19:34 EDT","volume":3779,"amount":1104277.65,"timestamp":1753486440948},"preHourTrading":{"tag":"盘前","latestPrice":289.25,"preClose":289.27,"latestTime":"09:28 EDT","volume":33,"amount":9534.69066,"timestamp":1753450080066},"postHourTrading":{"tag":"盘后","latestPrice":292.24,"preClose":292.24,"latestTime":"19:34 EDT","volume":3779,"amount":1104277.65,"timestamp":1753486440948},"overnightTrading":{"tag":"夜盘","latestPrice":292.239990234375,"preClose":292.239990234375,"latestTime":"20250725 04:00 EDT","volume":0,"amount":0,"timestamp":1753430400000},"impliedVol":0.6336,"impliedVolPercentile":0.572},{"symbol":"XYL","nameCN":"赛莱默","changeRate":0.010134,"change":1.33,"latestPrice":132.57,"close":132.57,"volume":580467,"market":"US","high":132.825,"low":131.23,"preClose":131.24,"open":131.96,"turnoverRate":0.002401,"peRate":35.741468,"amplitude":0.012153,"marketValue":32261043528.27,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":143.5,"week52Low":100.4746,"changeRate5Day":-0.001055,"changeRate20Day":0.023707,"changeRate60Day":0.117602,"changeRateWTD":-0.001055,"changeRateMTD":0.024814,"changeRateQTD":0.024814,"changeRateYTD":0.142648,"amount":76817663.213516,"eps":3.709137,"lyrEps":3.668847,"lyrPeRate":36.133968,"pbRate":2.982715,"volumeRatio":0.73625,"roa":0.044407,"roe":0.085054,"changeRate5Min":-0.000452,"earningDate":1753891200000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.48,"divideRate":0.011164,"floatMarketCap":32045168661.39,"shortable":3,"shares":243351011,"floatShares":241722627,"hourTrading":{"tag":"盘后","latestPrice":132.57,"preClose":132.57,"latestTime":"18:52 EDT","volume":29792,"amount":3949525.08,"timestamp":1753483967886},"preHourTrading":{"tag":"盘前","latestPrice":131.24,"preClose":131.24,"latestTime":"08:02 EDT","volume":1,"amount":131.24,"timestamp":1753444924799},"postHourTrading":{"tag":"盘后","latestPrice":132.57,"preClose":132.57,"latestTime":"18:52 EDT","volume":29792,"amount":3949525.08,"timestamp":1753483967886},"overnightTrading":{"tag":"夜盘","latestPrice":132.57000732421875,"preClose":132.57000732421875,"latestTime":"20250725 04:00 EDT","volume":0,"amount":0,"timestamp":1753430400000},"impliedVol":0.3003,"impliedVolPercentile":0.64},{"symbol":"RJF","nameCN":"瑞杰金融","changeRate":0.010129,"change":1.69,"latestPrice":168.53,"close":168.53,"volume":1086788,"market":"US","high":168.68,"low":165.63,"preClose":166.84,"open":166.95,"turnoverRate":0.006108,"peRate":16.506613,"amplitude":0.018281,"marketValue":33706000000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":174.32,"week52Low":104.235,"changeRate5Day":0.048985,"changeRate20Day":0.104318,"changeRate60Day":0.220348,"changeRateWTD":0.048985,"changeRateMTD":0.098846,"changeRateQTD":0.098846,"changeRateYTD":0.08498,"amount":182370558.429871,"eps":10.209847,"lyrEps":9.942056,"lyrPeRate":16.951222,"pbRate":2.778043,"volumeRatio":0.681337,"roa":0.026636,"roe":0.188658,"changeRate5Min":0.000297,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.95,"divideRate":0.011571,"floatMarketCap":29986259769.6,"shortable":3,"shares":200000000,"floatShares":177928320,"hourTrading":{"tag":"盘后","latestPrice":168.53,"preClose":168.53,"latestTime":"18:51 EDT","volume":19386,"amount":3267124.714,"timestamp":1753483913460},"preHourTrading":{"tag":"盘前","latestPrice":167.54,"preClose":166.84,"latestTime":"09:26 EDT","volume":111,"amount":18606.4083,"timestamp":1753449990048},"postHourTrading":{"tag":"盘后","latestPrice":168.53,"preClose":168.53,"latestTime":"18:51 EDT","volume":19386,"amount":3267124.714,"timestamp":1753483913460},"overnightTrading":{"tag":"夜盘","latestPrice":168.52999877929688,"preClose":168.52999877929688,"latestTime":"20250725 04:00 EDT","volume":0,"amount":0,"timestamp":1753430400000},"impliedVol":0.2024,"impliedVolPercentile":0},{"symbol":"ACGL","nameCN":"艾奇资本","changeRate":0.010114,"change":0.89,"latestPrice":88.89,"close":88.89,"volume":2552610,"market":"US","high":89.065,"low":87.8964,"preClose":88,"open":88.28,"turnoverRate":0.007084,"peRate":9.115623,"amplitude":0.01328,"marketValue":33176057717.76,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":116.47,"week52Low":82.4925,"changeRate5Day":0.006112,"changeRate20Day":-0.015506,"changeRate60Day":-0.037883,"changeRateWTD":0.006112,"changeRateMTD":-0.023723,"changeRateQTD":-0.023723,"changeRateYTD":-0.037466,"amount":226592279.37561,"eps":9.75139,"lyrEps":11.468456,"lyrPeRate":7.750825,"pbRate":1.601548,"volumeRatio":0.771826,"roa":0.038013,"roe":0.184147,"changeRate5Min":-0.000657,"earningDate":1753718400000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":32031321097.62,"shortable":3,"shares":373225984,"floatShares":360347858,"hourTrading":{"tag":"盘后","latestPrice":88.89,"preClose":88.89,"latestTime":"17:44 EDT","volume":59679,"amount":5304866.77,"timestamp":1753479872270},"preHourTrading":{"tag":"盘前","latestPrice":88.13,"preClose":88,"latestTime":"09:29 EDT","volume":119,"amount":10494.03047,"timestamp":1753450199999},"postHourTrading":{"tag":"盘后","latestPrice":88.89,"preClose":88.89,"latestTime":"17:44 EDT","volume":59679,"amount":5304866.77,"timestamp":1753479872270},"overnightTrading":{"tag":"夜盘","latestPrice":88.88999938964844,"preClose":88.88999938964844,"latestTime":"20250725 04:00 EDT","volume":0,"amount":0,"timestamp":1753430400000},"impliedVol":0.2882,"impliedVolPercentile":0.588},{"symbol":"UPS","nameCN":"联合包裹","changeRate":0.010046,"change":1.03,"latestPrice":103.56,"close":103.56,"volume":5473604,"market":"US","high":104.16,"low":102.28,"preClose":102.53,"open":102.87,"turnoverRate":0.007469,"peRate":15.112343,"amplitude":0.018336,"marketValue":87694380789.36,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":145.01,"week52Low":90.55,"changeRate5Day":0.043741,"changeRate20Day":0.029423,"changeRate60Day":0.070609,"changeRateWTD":0.043741,"changeRateMTD":0.025956,"changeRateQTD":0.025956,"changeRateYTD":-0.178747,"amount":566411650.555573,"eps":6.852677,"lyrEps":6.762573,"lyrPeRate":15.313698,"pbRate":5.599897,"volumeRatio":1.198721,"roa":0.073386,"roe":0.359076,"changeRate5Min":-0.000724,"earningDate":1753718400000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.53,"divideRate":0.063055,"floatMarketCap":75895557807.84,"shortable":3,"shares":846797806,"floatShares":732865564,"hourTrading":{"tag":"盘后","latestPrice":103.3982,"preClose":103.56,"latestTime":"19:59 EDT","volume":154978,"amount":16046250.9209,"timestamp":1753487989187},"preHourTrading":{"tag":"盘前","latestPrice":102.72,"preClose":102.53,"latestTime":"09:26 EDT","volume":4477,"amount":459436.41073,"timestamp":1753450009301},"postHourTrading":{"tag":"盘后","latestPrice":103.3982,"preClose":103.56,"latestTime":"19:59 EDT","volume":154978,"amount":16046250.9209,"timestamp":1753487989187},"overnightTrading":{"tag":"夜盘","latestPrice":102.30999755859375,"preClose":102.52999877929688,"latestTime":"20250725 04:00 EDT","volume":158,"amount":16189,"timestamp":1753430402306},"impliedVol":0.3726,"impliedVolPercentile":0.832},{"symbol":"UPST","nameCN":"Upstart Holdings, Inc.","changeRate":0.010036,"change":0.83,"latestPrice":83.53,"close":83.53,"volume":3062184,"market":"US","high":84.01,"low":81.27,"preClose":82.7,"open":83.505,"turnoverRate":0.036852,"peRate":0,"amplitude":0.033132,"marketValue":7947449988.74,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":96.4294,"week52Low":20.6,"changeRate5Day":0.065978,"changeRate20Day":0.318548,"changeRate60Day":0.698109,"changeRateWTD":0.065978,"changeRateMTD":0.291435,"changeRateQTD":0.291435,"changeRateYTD":0.356667,"amount":254190264.99884,"eps":-0.736717,"lyrEps":-1.437461,"lyrPeRate":0,"pbRate":11.745428,"volumeRatio":0.622177,"roa":-0.021645,"roe":-0.103036,"changeRate5Min":0.00012,"earningDate":1754323200000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6940801307.95,"shortable":3,"shares":95144858,"floatShares":83093515,"hourTrading":{"tag":"盘后","latestPrice":83.57,"preClose":83.53,"latestTime":"19:59 EDT","volume":92510,"amount":7728314.9394,"timestamp":1753487948738},"preHourTrading":{"tag":"盘前","latestPrice":83.62,"preClose":82.7,"latestTime":"09:27 EDT","volume":13885,"amount":1154147.99805,"timestamp":1753450070200},"postHourTrading":{"tag":"盘后","latestPrice":83.57,"preClose":83.53,"latestTime":"19:59 EDT","volume":92510,"amount":7728314.9394,"timestamp":1753487948738},"overnightTrading":{"tag":"夜盘","latestPrice":83.16999816894531,"preClose":82.69999694824219,"latestTime":"20250725 04:00 EDT","volume":2898,"amount":239330,"timestamp":1753430402313},"impliedVol":1.0212,"impliedVolPercentile":0.536},{"symbol":"MMC","nameCN":"威达信集团","changeRate":0.009985,"change":2.08,"latestPrice":210.4,"close":210.4,"volume":2292713,"market":"US","high":211.21,"low":209.08,"preClose":208.32,"open":209.15,"turnoverRate":0.004672,"peRate":25.270237,"amplitude":0.010225,"marketValue":103437698647.2,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":248,"week52Low":207.21,"changeRate5Day":-0.008856,"changeRate20Day":-0.026016,"changeRate60Day":-0.052252,"changeRateWTD":-0.008856,"changeRateMTD":-0.037688,"changeRateQTD":-0.037688,"changeRateYTD":-0.009463,"amount":482381063.826447,"eps":8.326,"lyrEps":8.252032,"lyrPeRate":25.49675,"pbRate":6.560392,"volumeRatio":0.904965,"roa":0.078642,"roe":0.284079,"changeRate5Min":0.000143,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.345,"divideRate":0.015898,"floatMarketCap":103244890612,"shortable":3,"shares":491624043,"floatShares":490707655,"hourTrading":{"tag":"盘后","latestPrice":210.4,"preClose":210.4,"latestTime":"19:21 EDT","volume":299494,"amount":63013538.26,"timestamp":1753485682691},"preHourTrading":{"tag":"盘前","latestPrice":209.2,"preClose":208.32,"latestTime":"09:18 EDT","volume":60,"amount":12550.6026,"timestamp":1753449509096},"postHourTrading":{"tag":"盘后","latestPrice":210.4,"preClose":210.4,"latestTime":"19:21 EDT","volume":299494,"amount":63013538.26,"timestamp":1753485682691},"overnightTrading":{"tag":"夜盘","latestPrice":210.39999389648438,"preClose":210.39999389648438,"latestTime":"20250725 04:00 EDT","volume":0,"amount":0,"timestamp":1753430400000},"impliedVol":0.2007,"impliedVolPercentile":0.252},{"symbol":"DAY","nameCN":"Dayforce","changeRate":0.009931,"change":0.59,"latestPrice":60,"close":60,"volume":912812,"market":"US","high":60.03,"low":59.03,"preClose":59.41,"open":59.69,"turnoverRate":0.0065,"peRate":373.910983,"amplitude":0.016832,"marketValue":9592864140,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":82.69,"week52Low":48.005,"changeRate5Day":0.030043,"changeRate20Day":0.088534,"changeRate60Day":0.046207,"changeRateWTD":0.030043,"changeRateMTD":0.083228,"changeRateQTD":0.083228,"changeRateYTD":-0.174009,"amount":54563867.97226,"eps":0.160466,"lyrEps":0.114702,"lyrPeRate":523.094628,"pbRate":3.700808,"volumeRatio":0.797684,"roa":0.005505,"roe":0.010308,"changeRate5Min":0.000584,"earningDate":1754409600000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8425755000,"shortable":3,"shares":159881069,"floatShares":140429250,"hourTrading":{"tag":"盘后","latestPrice":60,"preClose":60,"latestTime":"16:37 EDT","volume":46411,"amount":2784771.644,"timestamp":1753475850342},"postHourTrading":{"tag":"盘后","latestPrice":60,"preClose":60,"latestTime":"16:37 EDT","volume":46411,"amount":2784771.644,"timestamp":1753475850342},"overnightTrading":{"tag":"夜盘","latestPrice":60,"preClose":60,"latestTime":"20250725 04:00 EDT","volume":0,"amount":0,"timestamp":1753430400000},"impliedVol":0.5132,"impliedVolPercentile":0.808},{"symbol":"XLI","nameCN":"工业指数ETF-SPDR","changeRate":0.009904,"change":1.52,"latestPrice":154.99,"close":154.99,"volume":9376628,"market":"US","high":155.06,"low":153.36,"preClose":153.47,"open":153.94,"turnoverRate":0.062107,"peRate":25.277302,"amplitude":0.011077,"marketValue":23399770240,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":155.06,"week52Low":112.75,"changeRate5Day":0.023306,"changeRate20Day":0.066396,"changeRate60Day":0.189668,"changeRateWTD":0.023306,"changeRateMTD":0.050637,"changeRateQTD":0.050637,"changeRateYTD":0.176305,"amount":1447570457.9198,"eps":6.131588,"lyrEps":35.201107,"lyrPeRate":4.402987,"pbRate":1.172766,"volumeRatio":0.758774,"roa":0.009642,"roe":0.049013,"changeRate5Min":0.00041,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.922281,"divideRate":0.012403,"floatMarketCap":23399770240,"shortable":3,"shares":150976000,"floatShares":150976000,"hourTrading":{"tag":"盘后","latestPrice":155.17,"preClose":154.99,"latestTime":"19:57 EDT","volume":43698,"amount":6768704.4566,"timestamp":1753487827210},"preHourTrading":{"tag":"盘前","latestPrice":153.98,"preClose":153.47,"latestTime":"09:18 EDT","volume":207,"amount":31858.8111,"timestamp":1753449508119},"postHourTrading":{"tag":"盘后","latestPrice":155.17,"preClose":154.99,"latestTime":"19:57 EDT","volume":43698,"amount":6768704.4566,"timestamp":1753487827210},"overnightTrading":{"tag":"夜盘","latestPrice":154.30999755859375,"preClose":153.47000122070312,"latestTime":"20250725 04:00 EDT","volume":120,"amount":18434,"timestamp":1753430402309},"impliedVol":0.1304,"impliedVolPercentile":0.152},{"symbol":"MET","nameCN":"大都会人寿","changeRate":0.009898,"change":0.77,"latestPrice":78.56,"close":78.56,"volume":2227690,"market":"US","high":78.665,"low":77.39,"preClose":77.79,"open":78,"turnoverRate":0.003979,"peRate":12.796428,"amplitude":0.01639,"marketValue":52737157210.56,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":89.05,"week52Low":65.21,"changeRate5Day":0.018276,"changeRate20Day":-0.017509,"changeRate60Day":0.028003,"changeRateWTD":0.018276,"changeRateMTD":-0.023129,"changeRateQTD":-0.023129,"changeRateYTD":-0.040547,"amount":174467071.464615,"eps":6.139213,"lyrEps":5.982446,"lyrPeRate":13.131752,"pbRate":1.918203,"volumeRatio":0.941535,"roa":0.00626,"roe":0.15982,"changeRate5Min":0.000446,"earningDate":1754409600000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.18,"divideRate":0.027749,"floatMarketCap":43980146914.24,"shortable":3,"shares":671297826,"floatShares":559828754,"hourTrading":{"tag":"盘后","latestPrice":78.56,"preClose":78.56,"latestTime":"19:44 EDT","volume":102047,"amount":8016812.113,"timestamp":1753487079862},"preHourTrading":{"tag":"盘前","latestPrice":77.71,"preClose":77.79,"latestTime":"08:50 EDT","volume":44,"amount":3422.43,"timestamp":1753447837257},"postHourTrading":{"tag":"盘后","latestPrice":78.56,"preClose":78.56,"latestTime":"19:44 EDT","volume":102047,"amount":8016812.113,"timestamp":1753487079862},"overnightTrading":{"tag":"夜盘","latestPrice":78.55999755859375,"preClose":78.55999755859375,"latestTime":"20250725 04:00 EDT","volume":0,"amount":0,"timestamp":1753430400000},"impliedVol":0.2646,"impliedVolPercentile":0.4},{"symbol":"IFF","nameCN":"国际香料香精","changeRate":0.009884,"change":0.75,"latestPrice":76.63,"close":76.63,"volume":1454271,"market":"US","high":77,"low":75.285,"preClose":75.88,"open":76,"turnoverRate":0.005698,"peRate":0,"amplitude":0.022601,"marketValue":19601214137.35,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":106.77,"week52Low":65.85,"changeRate5Day":0.008289,"changeRate20Day":0.036661,"changeRate60Day":-0.011863,"changeRateWTD":0.008289,"changeRateMTD":0.041876,"changeRateQTD":0.041876,"changeRateYTD":-0.093672,"amount":111049121.921059,"eps":-3.258536,"lyrEps":0.949218,"lyrPeRate":80.729611,"pbRate":1.487532,"volumeRatio":0.724813,"roa":0.016742,"roe":-0.06035,"changeRate5Min":-0.001173,"earningDate":1754323200000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6,"divideRate":0.02088,"floatMarketCap":19557811135.239998,"shortable":3,"shares":255790345,"floatShares":255223948,"hourTrading":{"tag":"盘后","latestPrice":76.63,"preClose":76.63,"latestTime":"16:39 EDT","volume":36358,"amount":2786099.68,"timestamp":1753475970435},"preHourTrading":{"tag":"盘前","latestPrice":75.88,"preClose":75.88,"latestTime":"08:02 EDT","volume":2,"amount":151.76,"timestamp":1753444959850},"postHourTrading":{"tag":"盘后","latestPrice":76.63,"preClose":76.63,"latestTime":"16:39 EDT","volume":36358,"amount":2786099.68,"timestamp":1753475970435},"overnightTrading":{"tag":"夜盘","latestPrice":76.62999725341797,"preClose":76.62999725341797,"latestTime":"20250725 04:00 EDT","volume":0,"amount":0,"timestamp":1753430400000},"impliedVol":0.3594,"impliedVolPercentile":0.68},{"symbol":"NTRS","nameCN":"北方信托公司","changeRate":0.009863,"change":1.27,"latestPrice":130.03,"close":130.03,"volume":1158006,"market":"US","high":130.19,"low":127.71,"preClose":128.76,"open":128.96,"turnoverRate":0.006151,"peRate":12.08405,"amplitude":0.019261,"marketValue":24866026990,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":133,"week52Low":80.805,"changeRate5Day":0.016415,"changeRate20Day":0.057412,"changeRate60Day":0.382562,"changeRateWTD":0.016415,"changeRateMTD":0.025554,"changeRateQTD":0.025554,"changeRateYTD":0.268585,"amount":150189275.279572,"eps":10.760466,"lyrEps":9.80008,"lyrPeRate":13.268259,"pbRate":2.075351,"volumeRatio":0.55777,"roa":0.010548,"roe":0.135849,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3,"divideRate":0.023072,"floatMarketCap":24481436478.82,"shortable":3,"shares":191233000,"floatShares":188275294,"hourTrading":{"tag":"盘后","latestPrice":130.03,"preClose":130.03,"latestTime":"16:39 EDT","volume":74324,"amount":9664348.49,"timestamp":1753475978239},"preHourTrading":{"tag":"盘前","latestPrice":128.89,"preClose":128.76,"latestTime":"09:06 EDT","volume":21,"amount":2716.33992,"timestamp":1753448805549},"postHourTrading":{"tag":"盘后","latestPrice":130.03,"preClose":130.03,"latestTime":"16:39 EDT","volume":74324,"amount":9664348.49,"timestamp":1753475978239},"overnightTrading":{"tag":"夜盘","latestPrice":130.02999877929688,"preClose":130.02999877929688,"latestTime":"20250725 04:00 EDT","volume":0,"amount":0,"timestamp":1753430400000},"impliedVol":0.2381,"impliedVolPercentile":0.176},{"symbol":"CAT","nameCN":"卡特彼勒","changeRate":0.009848,"change":4.23,"latestPrice":433.75,"close":433.75,"volume":2218847,"market":"US","high":434.87,"low":428.62,"preClose":429.52,"open":429.69,"turnoverRate":0.004733,"peRate":21.144293,"amplitude":0.014551,"marketValue":203999121707.5,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":434.87,"week52Low":267.3,"changeRate5Day":0.04844,"changeRate20Day":0.135828,"changeRate60Day":0.411028,"changeRateWTD":0.04844,"changeRateMTD":0.117308,"changeRateQTD":0.117308,"changeRateYTD":0.195694,"amount":959523009.779511,"eps":20.513809,"lyrEps":22.173823,"lyrPeRate":19.561354,"pbRate":11.291256,"volumeRatio":0.901135,"roa":0.094026,"roe":0.55646,"changeRate5Min":-0.001393,"earningDate":1754323200000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.64,"divideRate":0.013003,"floatMarketCap":203323394727.5,"shortable":3,"shares":470314978,"floatShares":468757106,"hourTrading":{"tag":"盘后","latestPrice":434,"preClose":433.75,"latestTime":"19:59 EDT","volume":168717,"amount":73181005.9289,"timestamp":1753487999056},"preHourTrading":{"tag":"盘前","latestPrice":428.27,"preClose":429.52,"latestTime":"09:29 EDT","volume":371,"amount":159710.09824,"timestamp":1753450192357},"postHourTrading":{"tag":"盘后","latestPrice":434,"preClose":433.75,"latestTime":"19:59 EDT","volume":168717,"amount":73181005.9289,"timestamp":1753487999056},"overnightTrading":{"tag":"夜盘","latestPrice":430.20001220703125,"preClose":429.5199890136719,"latestTime":"20250725 04:00 EDT","volume":89,"amount":38287,"timestamp":1753430402306},"impliedVol":0.2758,"impliedVolPercentile":0.328},{"symbol":"RCL","nameCN":"皇家加勒比邮轮","changeRate":0.009847,"change":3.44,"latestPrice":352.8,"close":352.8,"volume":1653045,"market":"US","high":352.92,"low":348.43,"preClose":349.36,"open":350.3,"turnoverRate":0.006428,"peRate":28.684695,"amplitude":0.012852,"marketValue":95806499241.6,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":355.91,"week52Low":130.08,"changeRate5Day":0.007712,"changeRate20Day":0.192335,"changeRate60Day":0.628959,"changeRateWTD":0.007712,"changeRateMTD":0.126653,"changeRateQTD":0.126653,"changeRateYTD":0.529325,"amount":580313382.993622,"eps":12.299242,"lyrEps":11.022988,"lyrPeRate":32.005841,"pbRate":12.035992,"volumeRatio":0.979947,"roa":0.074285,"roe":0.485186,"changeRate5Min":0.001561,"earningDate":1753718400000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.45,"divideRate":0.006944,"floatMarketCap":90731964103.2,"shortable":3,"shares":271560372,"floatShares":257176769,"hourTrading":{"tag":"盘后","latestPrice":352.36,"preClose":352.8,"latestTime":"19:51 EDT","volume":19195,"amount":6771858.5122,"timestamp":1753487471269},"preHourTrading":{"tag":"盘前","latestPrice":349.1,"preClose":349.36,"latestTime":"09:28 EDT","volume":382,"amount":133870.9068,"timestamp":1753450133295},"postHourTrading":{"tag":"盘后","latestPrice":352.36,"preClose":352.8,"latestTime":"19:51 EDT","volume":19195,"amount":6771858.5122,"timestamp":1753487471269},"overnightTrading":{"tag":"夜盘","latestPrice":350,"preClose":349.3599853515625,"latestTime":"20250725 04:00 EDT","volume":112,"amount":39099,"timestamp":1753430402270},"impliedVol":0.4288,"impliedVolPercentile":0.552}]}}}