美股详情

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

ETF&股票定投概念

1,575.31

+9.620.61%

涨家数：733

跌家数：277

平家数：26

市盈率：- -

高：1,576.37

开：1,567.31

低：1,565.66

收：1,565.69

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

On Holding AG US ONON	56.93	+0.83%	+0.4700	425.83万	2.41亿	184.36亿
Doximity, Inc. US DOCS	58.54	+0.83%	+0.4800	163.01万	9,544.43万	109.95亿
PIMCO 25+ Year Zero Coupon U.S US ZROZ	64.65	+0.83%	+0.5300	13.82万	892.41万	14.98亿
美国合众银行 US USB	45.24	+0.82%	+0.3700	579.25万	2.62亿	704.85亿
SPDR Portfolio S&P 500 High Dividend ETF US SPYD	42.92	+0.82%	+0.3500	104.12万	4,460.57万	68.91亿
Tapestry Inc. US TPR	79.91	+0.82%	+0.6500	287.07万	2.29亿	165.97亿
亿滋 US MDLZ	67.24	+0.81%	+0.5400	482.79万	3.24亿	870.63亿
可口可乐 US KO	72.35	+0.81%	+0.5800	1,226.50万	8.86亿	3,114.14亿
WisdomTree Bitcoin Fund US BTCW	116.18	+0.81%	+0.9300	2.85万	330.49万	1.70亿
美国制商银行 US MTB	185.76	+0.80%	+1.47	85.38万	1.58亿	298.17亿
Grayscale Bitcoin Trust ETF US GBTC	86.35	+0.79%	+0.6800	225.97万	1.95亿	202.96亿
万豪酒店 US MAR	268.04	+0.79%	+2.11	147.90万	3.96亿	734.15亿
强生 US JNJ	156.45	+0.79%	+1.22	679.19万	10.62亿	3,764.30亿
iShares MSCI USA Quality Factor ETF US QUAL	181.15	+0.78%	+1.41	118.20万	2.14亿	524.52亿
Extra Space Storage Inc US EXR	151.62	+0.78%	+1.18	77.61万	1.18亿	321.75亿
股息指数ETF-SPDR S&P US SDY	136.62	+0.78%	+1.06	19.91万	2,718.17万	200.70亿
TKO Group Holdings US TKO	164.6	+0.78%	+1.27	83.46万	1.37亿	134.56亿
宣伟公司 US SHW	360.73	+0.78%	+2.78	76.94万	2.77亿	902.12亿
iShares MSCI Emerging Markets ex China ETF US EMXC	61.84	+0.77%	+0.4700	115.50万	7,134.21万	139.45亿
挪威邮轮 US NCLH	19.74	+0.77%	+0.1500	1,252.65万	2.47亿	88.20亿

1 ...16 17 18 19 20 ...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=18"},"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":1575.308,"timestamp":1749585599999,"preClose":1565.6893,"halted":0,"volume":5401610676,"delay":0,"changeRate":0.006143,"floatShares":0,"shares":0,"eps":0,"marketStatus":"未开盘","change":9.618652,"latestTime":"06-10 16:00:00 EDT","open":1567.3138,"high":1576.3722,"low":1565.6575,"amount":572480272332.8142,"amplitude":0.006843,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"开盘","tradingStatus":2,"beginTime":1749648600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.66384,"peRate":26.698273,"turnoverRate":0.009484,"increases":727,"decrements":284,"flats":19,"marketCap":74278386650693,"floatMarketCap":69418352116203},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1576.3722,"amplitude":0.006843,"preClose":1565.6893,"low":1565.6575,"pbRate":"4.66384","latestPrice":1575.308,"volume":5401610676,"delay":0,"open":1567.3138,"prevYearClose":1518.8905,"prevWeekClose":1562.9552,"prevMonthClose":1537.7021,"prevQuarterClose":1454.1694,"fiveDayClose":1551.1125,"twentyDayClose":1516.1903,"sixtyDayClose":1466.5615,"secType":"PLATE","market":"US","turnoverRate":0.009484,"peRate":26.698273,"marketCap":74278386650693,"floatMarketCap":69418352116203,"timestamp":1749585599999,"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":733,"down":277,"flat":26},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:17,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"ONON","shortMargin":0.3,"floatShares":226086402,"nameCN":"On Holding AG","postHourTrading":{"tag":"盘后","latestPrice":56.76,"preClose":56.93,"latestTime":"19:56 EDT","volume":34529,"amount":1965685.85,"timestamp":1749599766778},"volumeRatio":1.228254,"changeRateMTD":-0.041421,"dividePrice":0,"high":57.03,"changeRateQTD":0.29622,"changeRateWTD":0.006542,"week52Low":34.59,"changeRateYTD":0.039438,"changeRate5Min":0.001073,"askSize":7,"floatMarketCap":12871098865.86,"latestPrice":56.93,"askPrice":57.99,"peRate":79.949665,"eps":0.712073,"divideRate":0,"bidPrice":57.1,"market":"US","volume":4258309,"preHourTrading":{"tag":"盘前","latestPrice":57.12,"preClose":56.91,"latestTime":"09:26 EDT","volume":5921,"amount":339315.69436,"timestamp":1749648396786},"changeRate60Day":0.225883,"changeRate5Day":-0.027336,"roa":0.072462,"roe":0.15726,"lyrEps":0.827797,"shares":323840093,"amplitude":0.017712,"preClose":56.46,"low":56.03,"lyrPeRate":68.7729,"pbRate":12.650073,"impliedVol":0.4146,"week52High":64.05,"changeRate":0.008324,"longInitialMargin":0.25,"amount":241370978.066067,"committee":0.363636,"changeRate20Day":0.10953,"overnightTrading":{"tag":"夜盘","latestPrice":57.900001525878906,"preClose":56.93000030517578,"latestTime":"20250611 04:00 EDT","volume":45,"amount":2591,"timestamp":1749628801875},"bidSize":15,"change":0.470001,"marketValue":18436216494.49,"shortable":3,"turnoverRate":0.018835,"hourTrading":{"tag":"盘前","latestPrice":57.12,"preClose":56.91,"latestTime":"09:26 EDT","volume":5921,"amount":339315.69436,"timestamp":1749648396786},"open":56.5,"impliedVolPercentile":0.1968},{"symbol":"DOCS","shortMargin":0.3,"floatShares":133658067,"nameCN":"Doximity, Inc.","postHourTrading":{"tag":"盘后","latestPrice":58.4404,"preClose":58.54,"latestTime":"19:28 EDT","volume":26054,"amount":1525172.515,"timestamp":1749598085058},"volumeRatio":0.673144,"changeRateMTD":0.123824,"dividePrice":0,"high":59.165,"changeRateQTD":0.008789,"changeRateWTD":-0.005268,"week52Low":25.0038,"changeRateYTD":0.09646,"changeRate5Min":0.000256,"askSize":51,"floatMarketCap":7824343242.18,"latestPrice":58.54,"askPrice":59.48,"peRate":52.738738,"eps":1.11,"divideRate":0,"bidPrice":56.34,"market":"US","volume":1630127,"preHourTrading":{"tag":"盘前","latestPrice":59.48,"preClose":58.56,"latestTime":"09:17 EDT","volume":1100,"amount":64905.3504,"timestamp":1749647831344},"changeRate60Day":-0.076365,"changeRate5Day":0.094001,"roa":0.123088,"roe":0.224982,"lyrEps":1.194518,"shares":187826153,"amplitude":0.020754,"preClose":58.06,"low":57.96,"lyrPeRate":49.007215,"pbRate":10.156188,"impliedVol":0.3973,"week52High":85.21,"changeRate":0.008267,"longInitialMargin":0.25,"amount":95444301.494331,"committee":0.892744,"changeRate20Day":-0.040957,"overnightTrading":{"tag":"夜盘","latestPrice":58.900001525878906,"preClose":58.540000915527344,"latestTime":"20250611 04:00 EDT","volume":7,"amount":406,"timestamp":1749628801857},"bidSize":900,"change":0.48,"marketValue":10995342996.619999,"shortable":3,"turnoverRate":0.012196,"hourTrading":{"tag":"盘前","latestPrice":59.48,"preClose":58.56,"latestTime":"09:17 EDT","volume":1100,"amount":64905.3504,"timestamp":1749647831344},"open":58.33,"impliedVolPercentile":0.1847},{"symbol":"ZROZ","shortMargin":0.3,"floatShares":23170000,"nameCN":"PIMCO 25+ Year Zero Coupon U.S","postHourTrading":{"tag":"盘后","latestPrice":64.65,"preClose":64.65,"latestTime":"19:56 EDT","volume":105,"amount":6786.42,"timestamp":1749599782293},"volumeRatio":0.396989,"changeRateMTD":0.00217,"dividePrice":3.15,"high":65.07,"changeRateQTD":-0.097445,"changeRateWTD":0.006069,"week52Low":61,"changeRateYTD":-0.057855,"changeRate5Min":-0.000155,"askSize":5000,"floatMarketCap":1497940500,"latestPrice":64.65,"askPrice":65.55,"peRate":0,"eps":0,"divideRate":0.048724,"bidPrice":64.47,"market":"US","volume":138192,"preHourTrading":{"tag":"盘前","latestPrice":64.69,"preClose":64.66,"latestTime":"09:22 EDT","volume":547,"amount":35359.18494,"timestamp":1749648173494},"changeRate60Day":-0.091101,"changeRate5Day":0.019073,"roa":0,"roe":0,"lyrEps":0,"shares":23170000,"amplitude":0.012866,"preClose":64.12,"low":64.245,"lyrPeRate":0,"pbRate":0,"impliedVol":0.2233,"week52High":87.3599,"changeRate":0.008266,"longInitialMargin":0.25,"amount":8924134.914185,"committee":-0.960784,"changeRate20Day":-0.009044,"overnightTrading":{"tag":"夜盘","latestPrice":64.6500015258789,"preClose":64.6500015258789,"latestTime":"20250611 04:00 EDT","volume":0,"amount":0,"timestamp":1749628800000},"bidSize":100,"change":0.529999,"marketValue":1497940500,"shortable":3,"turnoverRate":0.005964,"hourTrading":{"tag":"盘前","latestPrice":64.69,"preClose":64.66,"latestTime":"09:22 EDT","volume":547,"amount":35359.18494,"timestamp":1749648173494},"open":64.92,"impliedVolPercentile":0.3735},{"symbol":"USB","shortMargin":0.3,"floatShares":1553363160,"nameCN":"美国合众银行","postHourTrading":{"tag":"盘后","latestPrice":45.24,"preClose":45.24,"latestTime":"18:40 EDT","volume":820447,"amount":37117031.36,"timestamp":1749595221267},"volumeRatio":0.795276,"changeRateMTD":0.037853,"dividePrice":1.99,"high":45.405,"changeRateQTD":0.07153,"changeRateWTD":0.010498,"week52Low":35.18,"changeRateYTD":-0.05415,"changeRate5Min":0.000221,"askSize":262,"floatMarketCap":70274149358.40001,"latestPrice":45.24,"askPrice":45.15,"peRate":11.198874,"eps":4.039692,"divideRate":0.043988,"bidPrice":45.05,"market":"US","volume":5792482,"preHourTrading":{"tag":"盘前","latestPrice":45.15,"preClose":45.255,"latestTime":"09:25 EDT","volume":12270,"amount":554496.30621,"timestamp":1749648347082},"changeRate60Day":0.07663,"changeRate5Day":0.019378,"roa":0.00988,"roe":0.115257,"lyrEps":3.78782,"shares":1558027583,"amplitude":0.013038,"preClose":44.87,"low":44.82,"lyrPeRate":11.943545,"pbRate":1.322721,"impliedVol":0.3148,"week52High":53.98,"changeRate":0.008246,"longInitialMargin":0.25,"amount":261763557.322586,"committee":-0.858156,"changeRate20Day":0.027948,"overnightTrading":{"tag":"夜盘","latestPrice":45.2400016784668,"preClose":45.2400016784668,"latestTime":"20250611 04:00 EDT","volume":0,"amount":0,"timestamp":1749628800000},"bidSize":20,"change":0.370003,"marketValue":70485167854.92,"shortable":3,"turnoverRate":0.003729,"hourTrading":{"tag":"盘前","latestPrice":45.15,"preClose":45.255,"latestTime":"09:25 EDT","volume":12270,"amount":554496.30621,"timestamp":1749648347082},"open":44.99,"impliedVolPercentile":0.5863},{"symbol":"SPYD","shortMargin":0.3,"floatShares":160550000,"nameCN":"SPDR Portfolio S&P 500 High Dividend ETF","postHourTrading":{"tag":"盘后","latestPrice":42.73,"preClose":42.92,"latestTime":"19:38 EDT","volume":1277,"amount":54822.6966,"timestamp":1749598689717},"volumeRatio":0.948354,"changeRateMTD":0.010358,"dividePrice":1.91,"high":43.04,"changeRateQTD":-0.030276,"changeRateWTD":0.010358,"week52Low":37.92,"changeRateYTD":-0.007401,"changeRate5Min":0.001283,"askSize":1400,"floatMarketCap":6890806000,"latestPrice":42.92,"askPrice":43.15,"peRate":0,"eps":0,"divideRate":0.044501,"bidPrice":42.98,"market":"US","volume":1041206,"preHourTrading":{"tag":"盘前","latestPrice":43.14,"preClose":42.909,"latestTime":"09:26 EDT","volume":2325,"amount":100199.2137,"timestamp":1749648369063},"changeRate60Day":-0.019644,"changeRate5Day":0.01012,"roa":0,"roe":0,"lyrEps":0,"shares":160550000,"amplitude":0.010101,"preClose":42.57,"low":42.61,"lyrPeRate":0,"pbRate":0,"impliedVol":0.1426,"week52High":47.52,"changeRate":0.008222,"longInitialMargin":0.25,"amount":44605733.881386,"committee":-0.988636,"changeRate20Day":0.001867,"overnightTrading":{"tag":"夜盘","latestPrice":42.91999816894531,"preClose":42.91999816894531,"latestTime":"20250611 04:00 EDT","volume":0,"amount":0,"timestamp":1749628800000},"bidSize":8,"change":0.349998,"marketValue":6890806000,"shortable":3,"turnoverRate":0.006485,"hourTrading":{"tag":"盘前","latestPrice":43.14,"preClose":42.909,"latestTime":"09:26 EDT","volume":2325,"amount":100199.2137,"timestamp":1749648369063},"open":42.65,"impliedVolPercentile":0.3855},{"symbol":"TPR","shortMargin":0.3,"floatShares":206702788,"nameCN":"Tapestry Inc.","postHourTrading":{"tag":"盘后","latestPrice":79.91,"preClose":79.91,"latestTime":"19:39 EDT","volume":67340,"amount":5381106.04,"timestamp":1749598795450},"volumeRatio":1.151056,"changeRateMTD":0.017314,"dividePrice":1.4,"high":80.45,"changeRateQTD":0.134924,"changeRateWTD":0.01216,"week52Low":35.23,"changeRateYTD":0.223175,"changeRate5Min":0.001002,"askSize":12,"floatMarketCap":16517619789.08,"latestPrice":79.91,"askPrice":80.76,"peRate":21.084633,"eps":3.789964,"divideRate":0.01752,"bidPrice":78.4,"market":"US","volume":2870724,"preHourTrading":{"tag":"盘前","latestPrice":80.4,"preClose":79.91,"latestTime":"09:22 EDT","volume":250,"amount":20028.33,"timestamp":1749648170632},"changeRate60Day":0.134119,"changeRate5Day":0.015375,"roa":0.081665,"roe":0.402726,"lyrEps":3.560209,"shares":207690147,"amplitude":0.014383,"preClose":79.26,"low":79.31,"lyrPeRate":22.445311,"pbRate":11.110269,"impliedVol":0.3532,"week52High":90.85,"changeRate":0.008201,"longInitialMargin":0.25,"amount":229041338.105713,"committee":0.924528,"changeRate20Day":-0.033269,"overnightTrading":{"tag":"夜盘","latestPrice":79.91000366210938,"preClose":79.91000366210938,"latestTime":"20250611 04:00 EDT","volume":0,"amount":0,"timestamp":1749628800000},"bidSize":306,"change":0.650002,"marketValue":16596519646.769999,"shortable":3,"turnoverRate":0.013888,"hourTrading":{"tag":"盘前","latestPrice":80.4,"preClose":79.91,"latestTime":"09:22 EDT","volume":250,"amount":20028.33,"timestamp":1749648170632},"open":79.76,"impliedVolPercentile":0.3454},{"symbol":"MDLZ","shortMargin":0.3,"floatShares":1291198824,"nameCN":"亿滋","postHourTrading":{"tag":"盘后","latestPrice":67.24,"preClose":67.24,"latestTime":"19:52 EDT","volume":252491,"amount":16977535.4316,"timestamp":1749599523672},"volumeRatio":0.86639,"changeRateMTD":-0.003704,"dividePrice":1.835,"high":67.5,"changeRateQTD":-0.00899,"changeRateWTD":0.016478,"week52Low":53.95,"changeRateYTD":0.125732,"changeRate5Min":0.000968,"askSize":190,"floatMarketCap":86820208925.76,"latestPrice":67.24,"askPrice":67.02,"peRate":24.911039,"eps":2.699205,"divideRate":0.02729,"bidPrice":65.84,"market":"US","volume":4827877,"preHourTrading":{"tag":"盘前","latestPrice":67.24,"preClose":67.24,"latestTime":"09:26 EDT","volume":1947,"amount":130305.788415,"timestamp":1749648391464},"changeRate60Day":0.045561,"changeRate5Day":0.002983,"roa":0.036906,"roe":0.133021,"lyrEps":3.438478,"shares":1294815373,"amplitude":0.015742,"preClose":66.7,"low":66.45,"lyrPeRate":19.555164,"pbRate":3.376513,"impliedVol":0.213,"week52High":76.06,"changeRate":0.008096,"longInitialMargin":0.25,"amount":324009473.378654,"committee":0.312839,"changeRate20Day":0.021419,"overnightTrading":{"tag":"夜盘","latestPrice":67.23999786376953,"preClose":67.23999786376953,"latestTime":"20250611 04:00 EDT","volume":0,"amount":0,"timestamp":1749628800000},"bidSize":363,"change":0.540001,"marketValue":87063385680.51999,"shortable":3,"turnoverRate":0.003739,"hourTrading":{"tag":"盘前","latestPrice":67.24,"preClose":67.24,"latestTime":"09:26 EDT","volume":1947,"amount":130305.788415,"timestamp":1749648391464},"open":66.7,"impliedVolPercentile":0.3012},{"symbol":"KO","shortMargin":0.3,"floatShares":3871356071,"nameCN":"可口可乐","postHourTrading":{"tag":"盘后","latestPrice":72.39,"preClose":72.35,"latestTime":"19:59 EDT","volume":539738,"amount":39050102.7145,"timestamp":1749599988350},"volumeRatio":0.888166,"changeRateMTD":0.003467,"dividePrice":1.965,"high":72.685,"changeRateQTD":0.010193,"changeRateWTD":0.014015,"week52Low":60.615,"changeRateYTD":0.162062,"changeRate5Min":-0.000207,"askSize":6,"floatMarketCap":280092611736.85,"latestPrice":72.35,"askPrice":72.3,"peRate":29.059656,"eps":2.489706,"divideRate":0.02716,"bidPrice":72.25,"market":"US","volume":12264972,"preHourTrading":{"tag":"盘前","latestPrice":72.28,"preClose":72.38,"latestTime":"09:26 EDT","volume":775045,"amount":56075226.54185,"timestamp":1749648410435},"changeRate60Day":0.046125,"changeRate5Day":0.016723,"roa":0.088932,"roe":0.387755,"lyrEps":2.467161,"shares":4304266738,"amplitude":0.012888,"preClose":71.77,"low":71.76,"lyrPeRate":29.325204,"pbRate":11.885112,"impliedVol":0.2002,"week52High":74.38,"changeRate":0.008081,"longInitialMargin":0.25,"amount":886173235.036194,"committee":0.886792,"changeRate20Day":0.040558,"overnightTrading":{"tag":"夜盘","latestPrice":72.30000305175781,"preClose":72.3499984741211,"latestTime":"20250611 04:00 EDT","volume":1405,"amount":101645,"timestamp":1749628801905},"bidSize":100,"change":0.580002,"marketValue":311413698494.3,"shortable":3,"turnoverRate":0.003168,"hourTrading":{"tag":"盘前","latestPrice":72.28,"preClose":72.38,"latestTime":"09:26 EDT","volume":775045,"amount":56075226.54185,"timestamp":1749648410435},"open":71.9,"impliedVolPercentile":0.51},{"symbol":"BTCW","shortMargin":0.3,"floatShares":1460000,"nameCN":"WisdomTree Bitcoin Fund","postHourTrading":{"tag":"盘后","latestPrice":116.18,"preClose":116.18,"latestTime":"16:19 EDT","volume":11,"amount":1274.2,"timestamp":1749586750391},"volumeRatio":0.465273,"changeRateMTD":0.048367,"dividePrice":0,"high":117.02,"changeRateQTD":0.331347,"changeRateWTD":0.051308,"week52Low":52.61,"changeRateYTD":0.177699,"changeRate5Min":0.007632,"askSize":400,"floatMarketCap":169622800,"latestPrice":116.18,"askPrice":116.48,"peRate":0,"eps":0,"divideRate":0,"bidPrice":116.37,"market":"US","volume":28512,"preHourTrading":{"tag":"盘前","latestPrice":116.7,"preClose":115.3,"latestTime":"08:39 EDT","volume":215,"amount":25089.96895,"timestamp":1749645555761},"changeRate60Day":0.295495,"changeRate5Day":0.031061,"roa":0,"roe":0,"lyrEps":0,"shares":1460000,"amplitude":0.018655,"preClose":115.25,"low":114.87,"lyrPeRate":0,"pbRate":0,"impliedVol":0,"week52High":118.71,"changeRate":0.008069,"longInitialMargin":0.25,"amount":3304896.938965,"committee":0.2,"changeRate20Day":0.076438,"overnightTrading":{"tag":"夜盘","latestPrice":116.9000015258789,"preClose":116.18000030517578,"latestTime":"20250611 04:00 EDT","volume":3,"amount":351,"timestamp":1749628801528},"bidSize":600,"change":0.93,"marketValue":169622800,"shortable":3,"turnoverRate":0.019529,"hourTrading":{"tag":"盘前","latestPrice":116.7,"preClose":115.3,"latestTime":"08:39 EDT","volume":215,"amount":25089.96895,"timestamp":1749645555761},"open":116.38,"impliedVolPercentile":0},{"symbol":"MTB","shortMargin":0.3,"floatShares":159676269,"nameCN":"美国制商银行","postHourTrading":{"tag":"盘后","latestPrice":185.76,"preClose":185.76,"latestTime":"16:05 EDT","volume":21944,"amount":4076311.16,"timestamp":1749585919041},"volumeRatio":0.888548,"changeRateMTD":0.017083,"dividePrice":5.4,"high":186.73,"changeRateQTD":0.039217,"changeRateWTD":0.008798,"week52Low":139.7801,"changeRateYTD":-0.011967,"changeRate5Min":0.000054,"askSize":2,"floatMarketCap":29661463729.44,"latestPrice":185.76,"askPrice":187.25,"peRate":12.42987,"eps":14.944645,"divideRate":0.02907,"bidPrice":177.89,"market":"US","volume":853795,"preHourTrading":{"tag":"盘前","latestPrice":185.76,"preClose":185.82,"latestTime":"08:00 EDT","volume":1,"amount":185.76,"timestamp":1749643210912},"changeRate60Day":0.057919,"changeRate5Day":0.01725,"roa":0.012414,"roe":0.094052,"lyrEps":14.710564,"shares":160516041,"amplitude":0.015193,"preClose":184.29,"low":183.93,"lyrPeRate":12.62766,"pbRate":1.121084,"impliedVol":0.3031,"week52High":225.7,"changeRate":0.007977,"longInitialMargin":0.25,"amount":158413170.679245,"committee":0.986755,"changeRate20Day":0.005739,"overnightTrading":{"tag":"夜盘","latestPrice":185.75999450683594,"preClose":185.75999450683594,"latestTime":"20250611 04:00 EDT","volume":0,"amount":0,"timestamp":1749628800000},"bidSize":300,"change":1.470001,"marketValue":29817459776.16,"shortable":3,"turnoverRate":0.005347,"hourTrading":{"tag":"盘前","latestPrice":185.76,"preClose":185.82,"latestTime":"08:00 EDT","volume":1,"amount":185.76,"timestamp":1749643210912},"open":183.93,"impliedVolPercentile":0.4859},{"symbol":"GBTC","shortMargin":0.3,"floatShares":235040100,"nameCN":"Grayscale Bitcoin Trust ETF","postHourTrading":{"tag":"盘后","latestPrice":86.9799,"preClose":86.35,"latestTime":"19:58 EDT","volume":11834,"amount":1023155.8952,"timestamp":1749599925736},"volumeRatio":1.315444,"changeRateMTD":0.047047,"dividePrice":5.78,"high":87.0384,"changeRateQTD":0.324996,"changeRateWTD":0.050103,"week52Low":39.56,"changeRateYTD":0.166577,"changeRate5Min":0.000348,"askSize":1100,"floatMarketCap":20295712635,"latestPrice":86.35,"askPrice":86.6,"peRate":135.331891,"eps":0.638061,"divideRate":0.066937,"bidPrice":86.56,"market":"US","volume":2259673,"preHourTrading":{"tag":"盘前","latestPrice":86.59,"preClose":86.39,"latestTime":"09:26 EDT","volume":11604,"amount":1000687.99788,"timestamp":1749648411346},"changeRate60Day":0.289768,"changeRate5Day":0.03043,"roa":0,"roe":0,"lyrEps":0,"shares":235040100,"amplitude":0.019125,"preClose":85.67,"low":85.4,"lyrPeRate":0,"pbRate":0,"impliedVol":0.5061,"week52High":88.355,"changeRate":0.007937,"longInitialMargin":0.25,"amount":194575598.986946,"committee":0.214286,"changeRate20Day":0.074941,"overnightTrading":{"tag":"夜盘","latestPrice":86.43000030517578,"preClose":86.3499984741211,"latestTime":"20250611 04:00 EDT","volume":1651,"amount":142859,"timestamp":1749628801805},"bidSize":900,"change":0.68,"marketValue":20295712635,"shortable":3,"turnoverRate":0.009614,"hourTrading":{"tag":"盘前","latestPrice":86.59,"preClose":86.39,"latestTime":"09:26 EDT","volume":11604,"amount":1000687.99788,"timestamp":1749648411346},"open":86.5,"impliedVolPercentile":0.2993},{"symbol":"MAR","shortMargin":0.3,"floatShares":239791998,"nameCN":"万豪酒店","postHourTrading":{"tag":"盘后","latestPrice":267,"preClose":268.04,"latestTime":"19:50 EDT","volume":420558,"amount":112591048.0615,"timestamp":1749599447522},"volumeRatio":1.304755,"changeRateMTD":0.015957,"dividePrice":2.56,"high":269.08,"changeRateQTD":0.125273,"changeRateWTD":0.009073,"week52Low":204.55,"changeRateYTD":-0.039077,"changeRate5Min":0.000709,"askSize":200,"floatMarketCap":64273847143.920006,"latestPrice":268.04,"askPrice":270.97,"peRate":30.490442,"eps":8.790952,"divideRate":0.009551,"bidPrice":266.4,"market":"US","volume":1478986,"preHourTrading":{"tag":"盘前","latestPrice":268.6,"preClose":268.04,"latestTime":"08:55 EDT","volume":170,"amount":45707.5158,"timestamp":1749646524471},"changeRate60Day":0.102546,"changeRate5Day":0.013767,"roa":0.093975,"roe":14.467661,"lyrEps":8.35679,"shares":273896119,"amplitude":0.012522,"preClose":265.93,"low":265.75,"lyrPeRate":32.074517,"pbRate":-23.173963,"impliedVol":0.2586,"week52High":307.518,"changeRate":0.007934,"longInitialMargin":0.25,"amount":395990647.997681,"committee":-0.860465,"changeRate20Day":-0.014414,"overnightTrading":{"tag":"夜盘","latestPrice":266.69000244140625,"preClose":268.0400085449219,"latestTime":"20250611 04:00 EDT","volume":34,"amount":9076,"timestamp":1749628801895},"bidSize":15,"change":2.110016,"marketValue":73415115736.76001,"shortable":3,"turnoverRate":0.006168,"hourTrading":{"tag":"盘前","latestPrice":268.6,"preClose":268.04,"latestTime":"08:55 EDT","volume":170,"amount":45707.5158,"timestamp":1749646524471},"open":266.12,"impliedVolPercentile":0.3775},{"symbol":"JNJ","shortMargin":0.3,"floatShares":2402426393,"nameCN":"强生","postHourTrading":{"tag":"盘后","latestPrice":156.21,"preClose":156.45,"latestTime":"19:59 EDT","volume":765051,"amount":119692179.4511,"timestamp":1749599970598},"volumeRatio":1.088409,"changeRateMTD":0.007989,"dividePrice":4.96,"high":157.44,"changeRateQTD":-0.056621,"changeRateWTD":0.00916,"week52Low":140.68,"changeRateYTD":0.081801,"changeRate5Min":-0.000383,"askSize":14,"floatMarketCap":375859609184.85,"latestPrice":156.45,"askPrice":156.64,"peRate":17.412406,"eps":8.984973,"divideRate":0.031703,"bidPrice":156.45,"market":"US","volume":6791879,"preHourTrading":{"tag":"盘前","latestPrice":156.45,"preClose":156.5,"latestTime":"09:25 EDT","volume":1985,"amount":310935.0052,"timestamp":1749648304442},"changeRate60Day":-0.039064,"changeRate5Day":0.013146,"roa":0.077703,"roe":0.294473,"lyrEps":5.84306,"shares":2406073279,"amplitude":0.01559,"preClose":155.23,"low":155.02,"lyrPeRate":26.775354,"pbRate":4.819293,"impliedVol":0.2204,"week52High":169.99,"changeRate":0.007859,"longInitialMargin":0.25,"amount":1061733313.074249,"committee":0.508772,"changeRate20Day":0.014986,"overnightTrading":{"tag":"夜盘","latestPrice":156.22000122070312,"preClose":156.4499969482422,"latestTime":"20250611 04:00 EDT","volume":678,"amount":105965,"timestamp":1749628801882},"bidSize":43,"change":1.220001,"marketValue":376430164499.55,"shortable":3,"turnoverRate":0.002827,"hourTrading":{"tag":"盘前","latestPrice":156.45,"preClose":156.5,"latestTime":"09:25 EDT","volume":1985,"amount":310935.0052,"timestamp":1749648304442},"open":155.43,"impliedVolPercentile":0.6787},{"symbol":"QUAL","shortMargin":0.3,"floatShares":289550000,"nameCN":"iShares MSCI USA Quality Factor ETF","postHourTrading":{"tag":"盘后","latestPrice":181.15,"preClose":181.15,"latestTime":"18:02 EDT","volume":59,"amount":10729.42,"timestamp":1749592941170},"volumeRatio":1.185929,"changeRateMTD":0.0231,"dividePrice":1.83,"high":181.24,"changeRateQTD":0.060039,"changeRateWTD":0.004157,"week52Low":148.3401,"changeRateYTD":0.017239,"changeRate5Min":0.000497,"askSize":500,"floatMarketCap":52451982500,"latestPrice":181.15,"askPrice":181.77,"peRate":0,"eps":0,"divideRate":0.010102,"bidPrice":180.9,"market":"US","volume":1181990,"preHourTrading":{"tag":"盘前","latestPrice":180.93,"preClose":181.165,"latestTime":"08:34 EDT","volume":1450,"amount":262657.5965,"timestamp":1749645292874},"changeRate60Day":0.057008,"changeRate5Day":0.012237,"roa":0,"roe":0,"lyrEps":0,"shares":289550000,"amplitude":0.007566,"preClose":179.74,"low":179.88,"lyrPeRate":0,"pbRate":0,"impliedVol":0.0956,"week52High":187.26,"changeRate":0.007845,"longInitialMargin":0.25,"amount":213630714.804535,"committee":0,"changeRate20Day":0.027277,"overnightTrading":{"tag":"夜盘","latestPrice":180.5399932861328,"preClose":181.14999389648438,"latestTime":"20250611 04:00 EDT","volume":2,"amount":361,"timestamp":1749628801881},"bidSize":500,"change":1.409988,"marketValue":52451982500,"shortable":3,"turnoverRate":0.004082,"hourTrading":{"tag":"盘前","latestPrice":180.93,"preClose":181.165,"latestTime":"08:34 EDT","volume":1450,"amount":262657.5965,"timestamp":1749645292874},"open":179.88,"impliedVolPercentile":0.2771},{"symbol":"EXR","shortMargin":0.3,"floatShares":209618024,"nameCN":"Extra Space Storage Inc","postHourTrading":{"tag":"盘后","latestPrice":151.62,"preClose":151.62,"latestTime":"18:06 EDT","volume":49924,"amount":7569459.8101,"timestamp":1749593166734},"volumeRatio":0.822024,"changeRateMTD":0.003109,"dividePrice":6.48,"high":152.15,"changeRateQTD":0.021079,"changeRateWTD":0.011947,"week52Low":121.03,"changeRateYTD":0.013503,"changeRate5Min":-0.000165,"askSize":3,"floatMarketCap":31782284798.88,"latestPrice":151.62,"askPrice":152.94,"peRate":35.595484,"eps":4.259529,"divideRate":0.042738,"bidPrice":146.45,"market":"US","volume":776140,"preHourTrading":{"tag":"盘前","latestPrice":151.62,"preClose":151.69,"latestTime":"09:07 EDT","volume":65588,"amount":9944160.03752,"timestamp":1749647239730},"changeRate60Day":0.045727,"changeRate5Day":0.011272,"roa":0.033291,"roe":0.063928,"lyrEps":4.032541,"shares":212210881,"amplitude":0.012231,"preClose":150.44,"low":150.31,"lyrPeRate":37.599122,"pbRate":2.31698,"impliedVol":0.2374,"week52High":184.87,"changeRate":0.007844,"longInitialMargin":0.25,"amount":117564129.537354,"committee":0.666667,"changeRate20Day":0.018336,"overnightTrading":{"tag":"夜盘","latestPrice":151.6199951171875,"preClose":151.6199951171875,"latestTime":"20250611 04:00 EDT","volume":0,"amount":0,"timestamp":1749628800000},"bidSize":15,"change":1.179993,"marketValue":32175413777.22,"shortable":3,"turnoverRate":0.003703,"hourTrading":{"tag":"盘前","latestPrice":151.62,"preClose":151.69,"latestTime":"09:07 EDT","volume":65588,"amount":9944160.03752,"timestamp":1749647239730},"open":150.81,"impliedVolPercentile":0.0161},{"symbol":"SDY","shortMargin":0.3,"floatShares":146903658,"nameCN":"股息指数ETF-SPDR S&P","postHourTrading":{"tag":"盘后","latestPrice":136.62,"preClose":136.62,"latestTime":"19:34 EDT","volume":145,"amount":19607.42,"timestamp":1749598465962},"volumeRatio":0.742016,"changeRateMTD":0.014254,"dividePrice":3.49,"high":137,"changeRateQTD":0.006928,"changeRateWTD":0.010279,"week52Low":119.83,"changeRateYTD":0.034217,"changeRate5Min":0.001026,"askSize":200,"floatMarketCap":20069977755.96,"latestPrice":136.62,"askPrice":137.79,"peRate":2521.455123,"eps":0.054183,"divideRate":0.025545,"bidPrice":135.59,"market":"US","volume":199099,"preHourTrading":{"tag":"盘前","latestPrice":134.75,"preClose":136.66,"latestTime":"09:05 EDT","volume":30,"amount":4066.0401,"timestamp":1749647134246},"changeRate60Day":0.014857,"changeRate5Day":0.009383,"roa":0,"roe":0,"lyrEps":0.038095,"shares":146903658,"amplitude":0.009737,"preClose":135.56,"low":135.68,"lyrPeRate":3586.297414,"pbRate":0,"impliedVol":0.0997,"week52High":144.45,"changeRate":0.007819,"longInitialMargin":0.25,"amount":27181676.844803,"committee":0,"changeRate20Day":0.012675,"overnightTrading":{"tag":"夜盘","latestPrice":136.6199951171875,"preClose":136.6199951171875,"latestTime":"20250611 04:00 EDT","volume":0,"amount":0,"timestamp":1749628800000},"bidSize":200,"change":1.059998,"marketValue":20069977755.96,"shortable":3,"turnoverRate":0.001355,"hourTrading":{"tag":"盘前","latestPrice":134.75,"preClose":136.66,"latestTime":"09:05 EDT","volume":30,"amount":4066.0401,"timestamp":1749647134246},"open":135.97,"impliedVolPercentile":0.5703},{"symbol":"TKO","shortMargin":0.3,"floatShares":66910316,"nameCN":"TKO Group Holdings","postHourTrading":{"tag":"盘后","latestPrice":164.6,"preClose":164.6,"latestTime":"19:58 EDT","volume":9669,"amount":1591842.15,"timestamp":1749599885593},"volumeRatio":1.033599,"changeRateMTD":0.043026,"dividePrice":0.38,"high":165.3,"changeRateQTD":0.077155,"changeRateWTD":-0.008075,"week52Low":100.76,"changeRateYTD":0.158258,"changeRate5Min":0.001095,"askSize":28,"floatMarketCap":11013438013.6,"latestPrice":164.6,"askPrice":165.95,"peRate":140.16062,"eps":1.174367,"divideRate":0.002309,"bidPrice":163.23,"market":"US","volume":834615,"preHourTrading":{"tag":"盘前","latestPrice":165.95,"preClose":164.5,"latestTime":"09:22 EDT","volume":37,"amount":6125.79992,"timestamp":1749648173518},"changeRate60Day":0.178914,"changeRate5Day":0.009135,"roa":0.016174,"roe":0.043174,"lyrEps":0.115661,"shares":81747465,"amplitude":0.021429,"preClose":163.33,"low":161.8,"lyrPeRate":1423.124476,"pbRate":3.232973,"impliedVol":0.3612,"week52High":179.09,"changeRate":0.007776,"longInitialMargin":0.25,"amount":136915855.225983,"committee":-0.806452,"changeRate20Day":0.024907,"overnightTrading":{"tag":"夜盘","latestPrice":165,"preClose":164.60000610351562,"latestTime":"20250611 04:00 EDT","volume":24,"amount":3990,"timestamp":1749628801833},"bidSize":3,"change":1.270004,"marketValue":13455632739,"shortable":3,"turnoverRate":0.012474,"hourTrading":{"tag":"盘前","latestPrice":165.95,"preClose":164.5,"latestTime":"09:22 EDT","volume":37,"amount":6125.79992,"timestamp":1749648173518},"open":163.66,"impliedVolPercentile":0.5261},{"symbol":"SHW","shortMargin":0.3,"floatShares":231587442,"nameCN":"宣伟公司","postHourTrading":{"tag":"盘后","latestPrice":360.73,"preClose":360.73,"latestTime":"18:07 EDT","volume":34947,"amount":12606425.97,"timestamp":1749593273215},"volumeRatio":0.53933,"changeRateMTD":0.005351,"dividePrice":3.01,"high":360.98,"changeRateQTD":0.033048,"changeRateWTD":0.009091,"week52Low":291.77,"changeRateYTD":0.061189,"changeRate5Min":-0.000672,"askSize":8,"floatMarketCap":83540537952.66,"latestPrice":360.73,"askPrice":363.84,"peRate":34.067755,"eps":10.588605,"divideRate":0.008344,"bidPrice":360.55,"market":"US","volume":769414,"preHourTrading":{"tag":"盘前","latestPrice":364.99,"preClose":360.8475,"latestTime":"08:30 EDT","volume":12,"amount":4339.5498,"timestamp":1749645003333},"changeRate60Day":0.055445,"changeRate5Day":0.008302,"roa":0.098878,"roe":0.702166,"lyrEps":10.682868,"shares":250082061,"amplitude":0.011761,"preClose":357.95,"low":356.77,"lyrPeRate":33.767149,"pbRate":21.842595,"impliedVol":0.2275,"week52High":400.42,"changeRate":0.007766,"longInitialMargin":0.25,"amount":276719529.078003,"committee":-0.777778,"changeRate20Day":0.010024,"overnightTrading":{"tag":"夜盘","latestPrice":360.7300109863281,"preClose":360.7300109863281,"latestTime":"20250611 04:00 EDT","volume":0,"amount":0,"timestamp":1749628800000},"bidSize":1,"change":2.779999,"marketValue":90212101864.53,"shortable":3,"turnoverRate":0.003322,"hourTrading":{"tag":"盘前","latestPrice":364.99,"preClose":360.8475,"latestTime":"08:30 EDT","volume":12,"amount":4339.5498,"timestamp":1749645003333},"open":360.42,"impliedVolPercentile":0.3815},{"symbol":"EMXC","shortMargin":0.3,"floatShares":225500000,"nameCN":"iShares MSCI Emerging Markets ex China ETF","postHourTrading":{"tag":"盘后","latestPrice":61.84,"preClose":61.84,"latestTime":"19:52 EDT","volume":118,"amount":7315,"timestamp":1749599571715},"volumeRatio":0.787963,"changeRateMTD":0.043889,"dividePrice":1.49,"high":61.865,"changeRateQTD":0.122527,"changeRateWTD":0.014769,"week52Low":49.6,"changeRateYTD":0.115239,"changeRate5Min":0,"askSize":900,"floatMarketCap":13944920000,"latestPrice":61.84,"askPrice":65.43,"peRate":0,"eps":0,"divideRate":0.024094,"bidPrice":58.95,"market":"US","volume":1154976,"preHourTrading":{"tag":"盘前","latestPrice":61.84,"preClose":61.84,"latestTime":"08:03 EDT","volume":2524,"amount":156084.16,"timestamp":1749643383742},"changeRate60Day":0.11685,"changeRate5Day":0.036193,"roa":0,"roe":0,"lyrEps":0,"shares":225500000,"amplitude":0.004481,"preClose":61.37,"low":61.59,"lyrPeRate":0,"pbRate":0,"impliedVol":0.0597,"week52High":63.25,"changeRate":0.007658,"longInitialMargin":0.25,"amount":71342088.207275,"committee":0,"changeRate20Day":0.045654,"overnightTrading":{"tag":"夜盘","latestPrice":61.84000015258789,"preClose":61.84000015258789,"latestTime":"20250611 04:00 EDT","volume":0,"amount":0,"timestamp":1749628800000},"bidSize":900,"change":0.470001,"marketValue":13944920000,"shortable":3,"turnoverRate":0.005122,"hourTrading":{"tag":"盘前","latestPrice":61.84,"preClose":61.84,"latestTime":"08:03 EDT","volume":2524,"amount":156084.16,"timestamp":1749643383742},"open":61.63,"impliedVolPercentile":0.4699},{"symbol":"NCLH","shortMargin":0.3,"floatShares":442971516,"nameCN":"挪威邮轮","postHourTrading":{"tag":"盘后","latestPrice":19.71,"preClose":19.74,"latestTime":"19:58 EDT","volume":225360,"amount":4439650.4848,"timestamp":1749599910641},"volumeRatio":0.724759,"changeRateMTD":0.118414,"dividePrice":0,"high":19.8499,"changeRateQTD":0.041139,"changeRateWTD":0.009202,"week52Low":14.21,"changeRateYTD":-0.232802,"changeRate5Min":0.001522,"askSize":2250,"floatMarketCap":8744257725.84,"latestPrice":19.74,"askPrice":19.89,"peRate":11.146031,"eps":1.771034,"divideRate":0,"bidPrice":19.85,"market":"US","volume":12526474,"preHourTrading":{"tag":"盘前","latestPrice":19.8899,"preClose":19.75,"latestTime":"09:26 EDT","volume":122373,"amount":2430428.003487,"timestamp":1749648405811},"changeRate60Day":0.028661,"changeRate5Day":0.079869,"roa":0.043958,"roe":0.958728,"lyrEps":2.091205,"shares":446806727,"amplitude":0.018882,"preClose":19.59,"low":19.48,"lyrPeRate":9.439534,"pbRate":6.226441,"impliedVol":0.4848,"week52High":29.29,"changeRate":0.007657,"longInitialMargin":0.25,"amount":246657915.325798,"committee":-0.914894,"changeRate20Day":0.030809,"overnightTrading":{"tag":"夜盘","latestPrice":19.690000534057617,"preClose":19.739999771118164,"latestTime":"20250611 04:00 EDT","volume":2246,"amount":44328,"timestamp":1749628801906},"bidSize":100,"change":0.15,"marketValue":8819964790.98,"shortable":3,"turnoverRate":0.028278,"hourTrading":{"tag":"盘前","latestPrice":19.8899,"preClose":19.75,"latestTime":"09:26 EDT","volume":122373,"amount":2430428.003487,"timestamp":1749648405811},"open":19.62,"impliedVolPercentile":0.2651}]}}}