美股详情

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

ETF&股票定投概念

1,562.96

+15.941.03%

涨家数：824

跌家数：197

平家数：15

市盈率：- -

高：1,566.17

开：1,547.15

低：1,547.15

收：1,547.02

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

天弘科技 US CLS	120.73	+1.19%	+1.42	246.49万	2.96亿	138.83亿
莫库酒业 US TAP	52	+1.19%	+0.6100	191.89万	9,958.07万	105.13亿
桑普拉能源 US SRE	76.85	+1.19%	+0.9000	288.27万	2.21亿	501.19亿
Schwab US Dividend Equity ETF US SCHD	26.54	+1.18%	+0.3100	1,065.89万	2.83亿	690.72亿
CrowdStrike Holdings, Inc. US CRWD	468.41	+1.18%	+5.47	434.29万	20.46亿	1,167.50亿
Vanguard Extended Market ETF US VXF	188.61	+1.18%	+2.20	103.43万	1.95亿	217.97亿
iShares MSCI USA Value Factor ETF US VLUE	109.28	+1.18%	+1.27	20.12万	2,199.04万	65.02亿
惠而浦 US WHR	83.03	+1.17%	+0.9600	108.43万	8,997.41万	46.17亿
阿克迈 US AKAM	77.03	+1.17%	+0.8900	160.15万	1.23亿	112.62亿
大盘指数ETF-Vanguard MSCI US VTI	295.12	+1.17%	+3.40	230.88万	6.81亿	4,818.82亿
标普小盘价值600ETF-iShares US IJS	97.61	+1.16%	+1.12	15.81万	1,541.45万	60.86亿
瓦莱罗能源 US VLO	128.35	+1.16%	+1.47	260.74万	3.36亿	402.00亿
嘉信理财 US SCHW	88.25	+1.16%	+1.01	485.88万	4.28亿	1,603.48亿
Verizon Comms US VZ	43.8	+1.15%	+0.5000	1,013.52万	4.43亿	1,846.72亿
At&T US T	28.08	+1.15%	+0.3200	2,240.31万	6.27亿	2,020.53亿
阿根廷YPF US YPF	34.27	+1.15%	+0.3900	100.91万	3,452.92万	134.79亿
达登饭店 US DRI	217.53	+1.15%	+2.47	76.12万	1.65亿	254.57亿
艺电 US EA	149.57	+1.14%	+1.69	278.38万	4.16亿	375.07亿
Schwab Fundamental U.S. Large Company ETF US FNDX	23.98	+1.14%	+0.2700	143.35万	3,434.05万	180.71亿
高通 US QCOM	149.24	+1.14%	+1.68	579.47万	8.67亿	1,625.15亿

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":1562.9552,"timestamp":1749239999999,"preClose":1547.0201,"halted":0,"volume":4901448873,"delay":0,"changeRate":0.0103,"floatShares":0,"shares":0,"eps":0,"marketStatus":"未开盘","change":15.935059,"latestTime":"06-06 16:00:00 EDT","open":1547.1473,"high":1566.1686,"low":1547.1473,"amount":528638714558.0771,"amplitude":0.012295,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"开盘","tradingStatus":2,"beginTime":1749475800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.60508,"peRate":26.363918,"turnoverRate":0.008587,"increases":819,"decrements":201,"flats":10,"marketCap":73811075855883,"floatMarketCap":69053613390169.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1566.1686,"amplitude":0.012295,"preClose":1547.0201,"low":1547.1473,"pbRate":"4.60508","latestPrice":1562.9552,"volume":4901448873,"delay":0,"open":1547.1473,"prevYearClose":1518.8905,"prevWeekClose":1562.9552,"prevMonthClose":1537.7021,"prevQuarterClose":1454.1694,"fiveDayClose":1537.7021,"twentyDayClose":1470.0078,"sixtyDayClose":1456.713,"secType":"PLATE","market":"US","turnoverRate":0.008587,"peRate":26.363918,"marketCap":73811075855883,"floatMarketCap":69053613390169.5,"timestamp":1749239999999,"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":824,"down":197,"flat":15},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:17,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"CLS","shortMargin":0.3,"floatShares":114403738,"nameCN":"天弘科技","postHourTrading":{"tag":"盘后","latestPrice":120.74,"preClose":120.73,"latestTime":"19:58 EDT","volume":119421,"amount":14420472.89032,"timestamp":1749254296834},"volumeRatio":0.768833,"changeRateMTD":0.046369,"dividePrice":0,"high":122.38,"changeRateQTD":0.531912,"changeRateWTD":0,"week52Low":40.25,"changeRateYTD":0.308017,"changeRate5Min":-0.001868,"askSize":38,"floatMarketCap":13811963288.74,"latestPrice":120.73,"askPrice":121.65,"peRate":33.695255,"eps":3.582997,"divideRate":0,"bidPrice":121.5,"market":"US","volume":2464866,"preHourTrading":{"tag":"盘前","latestPrice":121.6499,"preClose":120.7414,"latestTime":"08:45 EDT","volume":2804,"amount":340419.210616,"timestamp":1749473106741},"changeRate60Day":0.347734,"changeRate5Day":0.046369,"roa":0.066752,"roe":0.258483,"lyrEps":3.624047,"shares":114991980,"amplitude":0.034616,"preClose":119.31,"low":118.25,"lyrPeRate":33.313586,"pbRate":8.91764,"impliedVol":0.583,"week52High":144.27,"changeRate":0.011902,"longInitialMargin":0.25,"amount":296437258.429047,"committee":0.736111,"changeRate20Day":0.253296,"overnightTrading":{"tag":"夜盘","latestPrice":121.69999694824219,"preClose":120.7300033569336,"latestTime":"20250609 04:00 EDT","volume":1086,"amount":131495,"timestamp":1749456001863},"bidSize":250,"change":1.420006,"marketValue":13882981745.4,"shortable":3,"turnoverRate":0.021545,"hourTrading":{"tag":"盘前","latestPrice":121.6499,"preClose":120.7414,"latestTime":"08:45 EDT","volume":2804,"amount":340419.210616,"timestamp":1749473106741},"open":121.025,"impliedVolPercentile":0.3454},{"symbol":"TAP","shortMargin":0.3,"floatShares":181993764,"nameCN":"莫库酒业","postHourTrading":{"tag":"盘后","latestPrice":51.89,"preClose":52,"latestTime":"19:46 EDT","volume":28966,"amount":1505385.3648,"timestamp":1749253615733},"volumeRatio":0.745845,"changeRateMTD":-0.02967,"dividePrice":1.82,"high":52.09,"changeRateQTD":-0.14572,"changeRateWTD":0,"week52Low":49.19,"changeRateYTD":-0.092812,"changeRate5Min":0.001444,"askSize":1,"floatMarketCap":9463675728,"latestPrice":52,"askPrice":53,"peRate":10.412043,"eps":4.994217,"divideRate":0.035,"bidPrice":51.3,"market":"US","volume":1918892,"preHourTrading":{"tag":"盘前","latestPrice":52.26,"preClose":51.965,"latestTime":"08:46 EDT","volume":230,"amount":12013.77998,"timestamp":1749473176422},"changeRate60Day":-0.124284,"changeRate5Day":-0.02967,"roa":0.04149,"roe":0.079888,"lyrEps":5.375478,"shares":202173489,"amplitude":0.011675,"preClose":51.39,"low":51.49,"lyrPeRate":9.673558,"pbRate":0.803115,"impliedVol":0.2436,"week52High":64.66,"changeRate":0.01187,"longInitialMargin":0.25,"amount":99580696.258621,"committee":0.95122,"changeRate20Day":-0.041651,"overnightTrading":{"tag":"夜盘","latestPrice":52,"preClose":52,"latestTime":"20250609 04:00 EDT","volume":0,"amount":0,"timestamp":1749456000000},"bidSize":40,"change":0.610001,"marketValue":10513021428,"shortable":3,"turnoverRate":0.010544,"hourTrading":{"tag":"盘前","latestPrice":52.26,"preClose":51.965,"latestTime":"08:46 EDT","volume":230,"amount":12013.77998,"timestamp":1749473176422},"open":52.09,"impliedVolPercentile":0.1165},{"symbol":"SRE","shortMargin":0.3,"floatShares":651206993,"nameCN":"桑普拉能源","postHourTrading":{"tag":"盘后","latestPrice":76.85,"preClose":76.85,"latestTime":"16:23 EDT","volume":242143,"amount":18608685.93,"timestamp":1749241394501},"volumeRatio":0.683973,"changeRateMTD":-0.02214,"dividePrice":2.51,"high":76.9,"changeRateQTD":0.076934,"changeRateWTD":0,"week52Low":61.9,"changeRateYTD":-0.123917,"changeRate5Min":0.00013,"askSize":115,"floatMarketCap":50045257412.049995,"latestPrice":76.85,"askPrice":77.59,"peRate":16.866316,"eps":4.556419,"divideRate":0.032661,"bidPrice":74.5,"market":"US","volume":2882703,"preHourTrading":{"tag":"盘前","latestPrice":76,"preClose":76.84,"latestTime":"08:44 EDT","volume":15,"amount":1152.33,"timestamp":1749473074101},"changeRate60Day":0.114576,"changeRate5Day":-0.02214,"roa":0.019331,"roe":0.097086,"lyrEps":4.444654,"shares":652170380,"amplitude":0.013957,"preClose":75.95,"low":75.84,"lyrPeRate":17.290435,"pbRate":1.629684,"impliedVol":0.2641,"week52High":95.77,"changeRate":0.01185,"longInitialMargin":0.25,"amount":220924835.847633,"committee":-0.769231,"changeRate20Day":0.014254,"overnightTrading":{"tag":"夜盘","latestPrice":76.8499984741211,"preClose":76.8499984741211,"latestTime":"20250609 04:00 EDT","volume":0,"amount":0,"timestamp":1749456000000},"bidSize":15,"change":0.900002,"marketValue":50119293703,"shortable":3,"turnoverRate":0.004427,"hourTrading":{"tag":"盘前","latestPrice":76,"preClose":76.84,"latestTime":"08:44 EDT","volume":15,"amount":1152.33,"timestamp":1749473074101},"open":76.61,"impliedVolPercentile":0.5542},{"symbol":"SCHD","shortMargin":0.3,"floatShares":2602550000,"nameCN":"Schwab US Dividend Equity ETF","postHourTrading":{"tag":"盘后","latestPrice":26.54,"preClose":26.54,"latestTime":"19:58 EDT","volume":121366,"amount":3221622.8285,"timestamp":1749254337043},"volumeRatio":0.676475,"changeRateMTD":0.014138,"dividePrice":1.04,"high":26.59,"changeRateQTD":-0.050787,"changeRateWTD":0,"week52Low":23.87,"changeRateYTD":-0.028551,"changeRate5Min":-0.000753,"askSize":1499,"floatMarketCap":69071677000,"latestPrice":26.54,"askPrice":26.58,"peRate":0,"eps":0,"divideRate":0.039186,"bidPrice":26.57,"market":"US","volume":10658887,"preHourTrading":{"tag":"盘前","latestPrice":26.57,"preClose":26.545,"latestTime":"08:50 EDT","volume":167349,"amount":4447125.63204,"timestamp":1749473447063},"changeRate60Day":-0.032799,"changeRate5Day":0.014138,"roa":0,"roe":0,"lyrEps":0,"shares":2602550000,"amplitude":0.008006,"preClose":26.23,"low":26.38,"lyrPeRate":0,"pbRate":0,"impliedVol":0.1388,"week52High":29.72,"changeRate":0.011819,"longInitialMargin":0.25,"amount":282719451.429945,"committee":0.362399,"changeRate20Day":0.02948,"overnightTrading":{"tag":"夜盘","latestPrice":26.549999237060547,"preClose":26.540000915527344,"latestTime":"20250609 04:00 EDT","volume":16429,"amount":435530,"timestamp":1749456001878},"bidSize":3203,"change":0.310001,"marketValue":69071677000,"shortable":3,"turnoverRate":0.004096,"hourTrading":{"tag":"盘前","latestPrice":26.57,"preClose":26.545,"latestTime":"08:50 EDT","volume":167349,"amount":4447125.63204,"timestamp":1749473447063},"open":26.435,"impliedVolPercentile":0.498},{"symbol":"CRWD","shortMargin":0.3,"floatShares":244518440,"nameCN":"CrowdStrike Holdings, Inc.","postHourTrading":{"tag":"盘后","latestPrice":467.8,"preClose":468.41,"latestTime":"19:59 EDT","volume":71110,"amount":33308223.4846,"timestamp":1749254386343},"volumeRatio":0.582999,"changeRateMTD":-0.00628,"dividePrice":0,"high":478.466,"changeRateQTD":0.328521,"changeRateWTD":0,"week52Low":200.81,"changeRateYTD":0.368979,"changeRate5Min":0.000919,"askSize":22,"floatMarketCap":114534882480.40001,"latestPrice":468.41,"askPrice":470.45,"peRate":0,"eps":-0.699656,"divideRate":0,"bidPrice":470.3,"market":"US","volume":4342947,"preHourTrading":{"tag":"盘前","latestPrice":470.36,"preClose":468.41,"latestTime":"08:50 EDT","volume":54156,"amount":25368329.19828,"timestamp":1749473428203},"changeRate60Day":0.350819,"changeRate5Day":-0.00628,"roa":-0.015198,"roe":-0.057379,"lyrEps":-0.078737,"shares":249248174,"amplitude":0.033149,"preClose":462.94,"low":463.12,"lyrPeRate":0,"pbRate":33.832077,"impliedVol":0.3915,"week52High":491.2,"changeRate":0.011816,"longInitialMargin":0.25,"amount":2045891716.399658,"committee":0.639344,"changeRate20Day":0.092807,"overnightTrading":{"tag":"夜盘","latestPrice":466.8999938964844,"preClose":468.4100036621094,"latestTime":"20250609 04:00 EDT","volume":3318,"amount":1544978,"timestamp":1749456001865},"bidSize":100,"change":5.470001,"marketValue":116750337183.34001,"shortable":3,"turnoverRate":0.017761,"hourTrading":{"tag":"盘前","latestPrice":470.36,"preClose":468.41,"latestTime":"08:50 EDT","volume":54156,"amount":25368329.19828,"timestamp":1749473428203},"open":463.12,"impliedVolPercentile":0.1968},{"symbol":"VXF","shortMargin":0.3,"floatShares":115566279,"nameCN":"Vanguard Extended Market ETF","postHourTrading":{"tag":"盘后","latestPrice":188.61,"preClose":188.61,"latestTime":"18:12 EDT","volume":214429,"amount":40443451.34,"timestamp":1749247979456},"volumeRatio":1.945779,"changeRateMTD":0.029081,"dividePrice":2.23,"high":189,"changeRateQTD":0.094915,"changeRateWTD":0,"week52Low":146.68,"changeRateYTD":-0.007211,"changeRate5Min":-0.000477,"askSize":100,"floatMarketCap":21796955882.190002,"latestPrice":188.61,"askPrice":199.5,"peRate":6.807459,"eps":27.706371,"divideRate":0.011823,"bidPrice":179.15,"market":"US","volume":1034332,"preHourTrading":{"tag":"盘前","latestPrice":188.61,"preClose":188.68,"latestTime":"08:47 EDT","volume":106,"amount":19995.90466,"timestamp":1749473223691},"changeRate60Day":0.08515,"changeRate5Day":0.029081,"roa":0.001482,"roe":0.029869,"lyrEps":27.706371,"shares":115566279,"amplitude":0.006223,"preClose":186.41,"low":187.84,"lyrPeRate":6.807459,"pbRate":0.196094,"impliedVol":0.2201,"week52High":207.77,"changeRate":0.011802,"longInitialMargin":0.25,"amount":194966989.247742,"committee":0,"changeRate20Day":0.06337,"overnightTrading":{"tag":"夜盘","latestPrice":188.61000061035156,"preClose":188.61000061035156,"latestTime":"20250609 04:00 EDT","volume":0,"amount":0,"timestamp":1749456000000},"bidSize":100,"change":2.199997,"marketValue":21796955882.190002,"shortable":3,"turnoverRate":0.00895,"hourTrading":{"tag":"盘前","latestPrice":188.61,"preClose":188.68,"latestTime":"08:47 EDT","volume":106,"amount":19995.90466,"timestamp":1749473223691},"open":188.38,"impliedVolPercentile":0.5663},{"symbol":"VLUE","shortMargin":0.3,"floatShares":59500000,"nameCN":"iShares MSCI USA Value Factor ETF","postHourTrading":{"tag":"盘后","latestPrice":109.28,"preClose":109.28,"latestTime":"17:31 EDT","volume":9,"amount":983.6,"timestamp":1749245485629},"volumeRatio":0.378621,"changeRateMTD":0.021404,"dividePrice":2.87,"high":109.55,"changeRateQTD":0.02466,"changeRateWTD":0,"week52Low":91.8,"changeRateYTD":0.03475,"changeRate5Min":-0.000823,"askSize":500,"floatMarketCap":6502160000,"latestPrice":109.28,"askPrice":109.99,"peRate":0,"eps":0,"divideRate":0.026263,"bidPrice":109.51,"market":"US","volume":201224,"preHourTrading":{"tag":"盘前","latestPrice":109.81,"preClose":109.28,"latestTime":"08:45 EDT","volume":16,"amount":1756.54992,"timestamp":1749473127126},"changeRate60Day":0.040762,"changeRate5Day":0.021404,"roa":0,"roe":0,"lyrEps":0,"shares":59500000,"amplitude":0.006759,"preClose":108.01,"low":108.82,"lyrPeRate":0,"pbRate":0,"impliedVol":0.0983,"week52High":115.88,"changeRate":0.011758,"longInitialMargin":0.25,"amount":21990366.42041,"committee":0,"changeRate20Day":0.040762,"overnightTrading":{"tag":"夜盘","latestPrice":109.27999877929688,"preClose":109.27999877929688,"latestTime":"20250609 04:00 EDT","volume":0,"amount":0,"timestamp":1749456000000},"bidSize":500,"change":1.269997,"marketValue":6502160000,"shortable":3,"turnoverRate":0.003382,"hourTrading":{"tag":"盘前","latestPrice":109.81,"preClose":109.28,"latestTime":"08:45 EDT","volume":16,"amount":1756.54992,"timestamp":1749473127126},"open":108.82,"impliedVolPercentile":0.7751},{"symbol":"WHR","shortMargin":0.3,"floatShares":53940050,"nameCN":"惠而浦","postHourTrading":{"tag":"盘后","latestPrice":83.03,"preClose":83.03,"latestTime":"19:57 EDT","volume":71926,"amount":5971892.518,"timestamp":1749254235190},"volumeRatio":0.875333,"changeRateMTD":0.06326,"dividePrice":7,"high":83.38,"changeRateQTD":-0.078775,"changeRateWTD":0,"week52Low":73.72,"changeRateYTD":-0.27472,"changeRate5Min":-0.002523,"askSize":23,"floatMarketCap":4478642351.5,"latestPrice":83.03,"askPrice":84.35,"peRate":655.643239,"eps":0.126639,"divideRate":0.084307,"bidPrice":83.42,"market":"US","volume":1084276,"preHourTrading":{"tag":"盘前","latestPrice":83.62,"preClose":83.12,"latestTime":"08:45 EDT","volume":107,"amount":8910.86049,"timestamp":1749473103899},"changeRate60Day":-0.088083,"changeRate5Day":0.06326,"roa":0.034197,"roe":0.00956,"lyrEps":-5.862068,"shares":55610094,"amplitude":0.018277,"preClose":82.07,"low":81.88,"lyrPeRate":0,"pbRate":1.79522,"impliedVol":0.3787,"week52High":135.49,"changeRate":0.011697,"longInitialMargin":0.25,"amount":89974078.173889,"committee":-0.533333,"changeRate20Day":0.039564,"overnightTrading":{"tag":"夜盘","latestPrice":80.26000213623047,"preClose":83.02999877929688,"latestTime":"20250609 04:00 EDT","volume":3,"amount":244,"timestamp":1749456001873},"bidSize":7,"change":0.959999,"marketValue":4617306104.82,"shortable":3,"turnoverRate":0.020102,"hourTrading":{"tag":"盘前","latestPrice":83.62,"preClose":83.12,"latestTime":"08:45 EDT","volume":107,"amount":8910.86049,"timestamp":1749473103899},"open":82.55,"impliedVolPercentile":0.4779},{"symbol":"AKAM","shortMargin":0.3,"floatShares":143091739,"nameCN":"阿克迈","postHourTrading":{"tag":"盘后","latestPrice":77.0801,"preClose":77.03,"latestTime":"17:26 EDT","volume":58301,"amount":4490853.306,"timestamp":1749245163825},"volumeRatio":0.742876,"changeRateMTD":0.014487,"dividePrice":0,"high":77.11,"changeRateQTD":-0.043106,"changeRateWTD":0,"week52Low":67.51,"changeRateYTD":-0.194668,"changeRate5Min":0.00052,"askSize":40,"floatMarketCap":11022356655.17,"latestPrice":77.03,"askPrice":77.73,"peRate":25.927891,"eps":2.970932,"divideRate":0,"bidPrice":77.5,"market":"US","volume":1601454,"preHourTrading":{"tag":"盘前","latestPrice":77.5,"preClose":77.03,"latestTime":"08:49 EDT","volume":16428,"amount":1267938.109128,"timestamp":1749473362334},"changeRate60Day":-0.033015,"changeRate5Day":0.014487,"roa":0.039157,"roe":0.098211,"lyrEps":3.335169,"shares":146206374,"amplitude":0.014447,"preClose":76.14,"low":76.01,"lyrPeRate":23.096281,"pbRate":2.456566,"impliedVol":0.3119,"week52High":106.8,"changeRate":0.011689,"longInitialMargin":0.25,"amount":123094279.895874,"committee":0.529412,"changeRate20Day":-0.098432,"overnightTrading":{"tag":"夜盘","latestPrice":77.02999877929688,"preClose":77.02999877929688,"latestTime":"20250609 04:00 EDT","volume":0,"amount":0,"timestamp":1749456000000},"bidSize":130,"change":0.889999,"marketValue":11262276989.22,"shortable":3,"turnoverRate":0.011192,"hourTrading":{"tag":"盘前","latestPrice":77.5,"preClose":77.03,"latestTime":"08:49 EDT","volume":16428,"amount":1267938.109128,"timestamp":1749473362334},"open":76.18,"impliedVolPercentile":0.245},{"symbol":"VTI","shortMargin":0.3,"floatShares":1632834918,"nameCN":"大盘指数ETF-Vanguard MSCI","postHourTrading":{"tag":"盘后","latestPrice":295.37,"preClose":295.12,"latestTime":"19:58 EDT","volume":9425,"amount":2781710.3187,"timestamp":1749254307186},"volumeRatio":0.755855,"changeRateMTD":0.018076,"dividePrice":3.6743,"high":295.88,"changeRateQTD":0.073788,"changeRateWTD":0,"week52Low":236.42,"changeRateYTD":0.018322,"changeRate5Min":-0.000508,"askSize":34,"floatMarketCap":481882241000.16003,"latestPrice":295.12,"askPrice":300,"peRate":7.067289,"eps":41.758587,"divideRate":0.01245,"bidPrice":285,"market":"US","volume":2308773,"preHourTrading":{"tag":"盘前","latestPrice":295.74,"preClose":295.1,"latestTime":"08:50 EDT","volume":3110,"amount":918796.8477,"timestamp":1749473452160},"changeRate60Day":0.073008,"changeRate5Day":0.018076,"roa":0.008438,"roe":0.213905,"lyrEps":41.758587,"shares":1632834918,"amplitude":0.006367,"preClose":291.72,"low":294.0225,"lyrPeRate":7.067289,"pbRate":0.271031,"impliedVol":0.1673,"week52High":303.3904,"changeRate":0.011655,"longInitialMargin":0.25,"amount":681317376.312103,"committee":0.139241,"changeRate20Day":0.060515,"overnightTrading":{"tag":"夜盘","latestPrice":295.25,"preClose":295.1199951171875,"latestTime":"20250609 04:00 EDT","volume":798,"amount":235399,"timestamp":1749456001869},"bidSize":45,"change":3.399994,"marketValue":481882241000.16003,"shortable":3,"turnoverRate":0.001414,"hourTrading":{"tag":"盘前","latestPrice":295.74,"preClose":295.1,"latestTime":"08:50 EDT","volume":3110,"amount":918796.8477,"timestamp":1749473452160},"open":294.71,"impliedVolPercentile":0.4257},{"symbol":"IJS","shortMargin":0.3,"floatShares":62350000,"nameCN":"标普小盘价值600ETF-iShares","postHourTrading":{"tag":"盘后","latestPrice":97.61,"preClose":97.61,"latestTime":"17:18 EDT","volume":17,"amount":1651.96,"timestamp":1749244702924},"volumeRatio":0.581982,"changeRateMTD":0.019532,"dividePrice":1.929,"high":98.025,"changeRateQTD":0.001334,"changeRateWTD":0,"week52Low":82.09722,"changeRateYTD":-0.10128,"changeRate5Min":-0.000285,"askSize":100,"floatMarketCap":6085983500,"latestPrice":97.61,"askPrice":110.01,"peRate":4.815095,"eps":20.271667,"divideRate":0.019762,"bidPrice":97.61,"market":"US","volume":158095,"preHourTrading":{"tag":"盘前","latestPrice":97.61,"preClose":97.68,"latestTime":"08:03 EDT","volume":977,"amount":95379.83994,"timestamp":1749470587065},"changeRate60Day":0.000205,"changeRate5Day":0.019532,"roa":0.009972,"roe":-0.039076,"lyrEps":10.269475,"shares":62350000,"amplitude":0.008546,"preClose":96.49,"low":97.2004,"lyrPeRate":9.504868,"pbRate":0.950094,"impliedVol":0.1308,"week52High":119.28,"changeRate":0.011607,"longInitialMargin":0.25,"amount":15414471.167259,"committee":0,"changeRate20Day":0.032364,"overnightTrading":{"tag":"夜盘","latestPrice":97.61000061035156,"preClose":97.61000061035156,"latestTime":"20250609 04:00 EDT","volume":0,"amount":0,"timestamp":1749456000000},"bidSize":100,"change":1.120003,"marketValue":6085983500,"shortable":3,"turnoverRate":0.002536,"hourTrading":{"tag":"盘前","latestPrice":97.61,"preClose":97.68,"latestTime":"08:03 EDT","volume":977,"amount":95379.83994,"timestamp":1749470587065},"open":97.64,"impliedVolPercentile":0.4538},{"symbol":"VLO","shortMargin":0.3,"floatShares":311684189,"nameCN":"瓦莱罗能源","postHourTrading":{"tag":"盘后","latestPrice":128.35,"preClose":128.35,"latestTime":"19:25 EDT","volume":69639,"amount":8938197.87,"timestamp":1749252301568},"volumeRatio":0.851557,"changeRateMTD":-0.004807,"dividePrice":4.34,"high":130.44,"changeRateQTD":-0.028167,"changeRateWTD":0,"week52Low":99,"changeRateYTD":0.046986,"changeRate5Min":-0.000623,"askSize":2,"floatMarketCap":40004665658.15,"latestPrice":128.35,"askPrice":132.05,"peRate":44.137682,"eps":2.907946,"divideRate":0.033814,"bidPrice":125.46,"market":"US","volume":2607431,"preHourTrading":{"tag":"盘前","latestPrice":127.993,"preClose":128.35,"latestTime":"08:35 EDT","volume":153,"amount":19464.01281,"timestamp":1749472506102},"changeRate60Day":0.025324,"changeRate5Day":-0.004807,"roa":0.024558,"roe":0.037142,"lyrEps":8.577639,"shares":313206121,"amplitude":0.020531,"preClose":126.88,"low":127.835,"lyrPeRate":14.963325,"pbRate":1.711367,"impliedVol":0.3506,"week52High":167.78,"changeRate":0.011586,"longInitialMargin":0.25,"amount":336179123.273056,"committee":0,"changeRate20Day":0.054383,"overnightTrading":{"tag":"夜盘","latestPrice":128.35000610351562,"preClose":128.35000610351562,"latestTime":"20250609 04:00 EDT","volume":0,"amount":0,"timestamp":1749456000000},"bidSize":2,"change":1.470009,"marketValue":40200005630.35,"shortable":3,"turnoverRate":0.008366,"hourTrading":{"tag":"盘前","latestPrice":127.993,"preClose":128.35,"latestTime":"08:35 EDT","volume":153,"amount":19464.01281,"timestamp":1749472506102},"open":128.11,"impliedVolPercentile":0.3534},{"symbol":"SCHW","shortMargin":0.3,"floatShares":1711406039,"nameCN":"嘉信理财","postHourTrading":{"tag":"盘后","latestPrice":88.3,"preClose":88.25,"latestTime":"19:59 EDT","volume":333590,"amount":29439153.915,"timestamp":1749254374042},"volumeRatio":0.680735,"changeRateMTD":-0.001019,"dividePrice":1.04,"high":88.6,"changeRateQTD":0.127363,"changeRateWTD":0,"week52Low":61.01,"changeRateYTD":0.192406,"changeRate5Min":-0.001132,"askSize":61,"floatMarketCap":151031582941.75,"latestPrice":88.25,"askPrice":88.6,"peRate":26.754861,"eps":3.298466,"divideRate":0.011785,"bidPrice":88.2,"market":"US","volume":4858771,"preHourTrading":{"tag":"盘前","latestPrice":88.61,"preClose":88.22,"latestTime":"08:41 EDT","volume":1217,"amount":107541.60455,"timestamp":1749472884265},"changeRate60Day":0.189033,"changeRate5Day":-0.001019,"roa":0.013929,"roe":0.141183,"lyrEps":2.996717,"shares":1816970383,"amplitude":0.009801,"preClose":87.24,"low":87.745,"lyrPeRate":29.448894,"pbRate":3.976876,"impliedVol":0.3168,"week52High":89.845,"changeRate":0.011577,"longInitialMargin":0.25,"amount":428247550.497772,"committee":0.421801,"changeRate20Day":0.045988,"overnightTrading":{"tag":"夜盘","latestPrice":88.5,"preClose":88.25,"latestTime":"20250609 04:00 EDT","volume":1082,"amount":95973,"timestamp":1749456001851},"bidSize":150,"change":1.010002,"marketValue":160347636299.75,"shortable":3,"turnoverRate":0.002839,"hourTrading":{"tag":"盘前","latestPrice":88.61,"preClose":88.22,"latestTime":"08:41 EDT","volume":1217,"amount":107541.60455,"timestamp":1749472884265},"open":88.15,"impliedVolPercentile":0.5382},{"symbol":"VZ","shortMargin":0.3,"floatShares":4210812150,"nameCN":"Verizon Comms","postHourTrading":{"tag":"盘后","latestPrice":43.81,"preClose":43.8,"latestTime":"19:59 EDT","volume":998632,"amount":43740164.4806,"timestamp":1749254386815},"volumeRatio":0.649315,"changeRateMTD":-0.00364,"dividePrice":2.698,"high":43.9208,"changeRateQTD":-0.034392,"changeRateWTD":0,"week52Low":37.585,"changeRateYTD":0.095274,"changeRate5Min":-0.000767,"askSize":131,"floatMarketCap":184433572170,"latestPrice":43.8,"askPrice":43.78,"peRate":10.428303,"eps":4.200108,"divideRate":0.061598,"bidPrice":43.68,"market":"US","volume":10135212,"preHourTrading":{"tag":"盘前","latestPrice":43.77,"preClose":43.7936,"latestTime":"08:50 EDT","volume":9271,"amount":406598.766176,"timestamp":1749473424629},"changeRate60Day":0.02841,"changeRate5Day":-0.00364,"roa":0.051466,"roe":0.184159,"lyrEps":4.150308,"shares":4216254914,"amplitude":0.012605,"preClose":43.3,"low":43.375,"lyrPeRate":10.553434,"pbRate":1.833482,"impliedVol":0.2256,"week52High":47.355,"changeRate":0.011547,"longInitialMargin":0.25,"amount":443286507.351517,"committee":-0.134199,"changeRate20Day":0.004357,"overnightTrading":{"tag":"夜盘","latestPrice":43.83000183105469,"preClose":43.79999923706055,"latestTime":"20250609 04:00 EDT","volume":1003,"amount":44031,"timestamp":1749456001856},"bidSize":100,"change":0.5,"marketValue":184671965233.19998,"shortable":3,"turnoverRate":0.002407,"hourTrading":{"tag":"盘前","latestPrice":43.77,"preClose":43.7936,"latestTime":"08:50 EDT","volume":9271,"amount":406598.766176,"timestamp":1749473424629},"open":43.4,"impliedVolPercentile":0.3976},{"symbol":"T","shortMargin":0.3,"floatShares":7181152689,"nameCN":"At&T","postHourTrading":{"tag":"盘后","latestPrice":28.05,"preClose":28.08,"latestTime":"19:58 EDT","volume":920928,"amount":25859053.8143,"timestamp":1749254323965},"volumeRatio":0.682648,"changeRateMTD":0.010072,"dividePrice":1.11,"high":28.1,"changeRateQTD":-0.007072,"changeRateWTD":0,"week52Low":17.42,"changeRateYTD":0.233202,"changeRate5Min":0.000221,"askSize":500,"floatMarketCap":201646767507.12,"latestPrice":28.08,"askPrice":28.05,"peRate":17.230651,"eps":1.629654,"divideRate":0.03953,"bidPrice":27.93,"market":"US","volume":22403085,"preHourTrading":{"tag":"盘前","latestPrice":28.025,"preClose":28.065,"latestTime":"08:50 EDT","volume":14947,"amount":419375.60197,"timestamp":1749473451907},"changeRate60Day":0.091757,"changeRate5Day":0.010072,"roa":0.041743,"roe":0.108846,"lyrEps":1.492707,"shares":7195602178,"amplitude":0.011888,"preClose":27.76,"low":27.77,"lyrPeRate":18.811461,"pbRate":1.947607,"impliedVol":0.2856,"week52High":29.03,"changeRate":0.011527,"longInitialMargin":0.25,"amount":627491913.673954,"committee":-0.996008,"changeRate20Day":0.022206,"overnightTrading":{"tag":"夜盘","latestPrice":28.059999465942383,"preClose":28.079999923706055,"latestTime":"20250609 04:00 EDT","volume":398,"amount":11157,"timestamp":1749456001868},"bidSize":1,"change":0.32,"marketValue":202052509158.24,"shortable":3,"turnoverRate":0.00312,"hourTrading":{"tag":"盘前","latestPrice":28.025,"preClose":28.065,"latestTime":"08:50 EDT","volume":14947,"amount":419375.60197,"timestamp":1749473451907},"open":27.77,"impliedVolPercentile":0.6466},{"symbol":"YPF","shortMargin":0.3,"floatShares":192711862,"nameCN":"阿根廷YPF","postHourTrading":{"tag":"盘后","latestPrice":34.22,"preClose":34.27,"latestTime":"18:21 EDT","volume":4670,"amount":160053.77,"timestamp":1749248474555},"volumeRatio":0.559984,"changeRateMTD":-0.031374,"dividePrice":0.001,"high":34.575,"changeRateQTD":-0.021975,"changeRateWTD":0,"week52Low":16.18,"changeRateYTD":-0.193837,"changeRate5Min":0.00073,"askSize":500,"floatMarketCap":6604235510.740001,"latestPrice":34.27,"askPrice":34.96,"peRate":9.485059,"eps":3.613051,"divideRate":0.000029,"bidPrice":32.81,"market":"US","volume":1009077,"preHourTrading":{"tag":"盘前","latestPrice":34.27,"preClose":34.29,"latestTime":"08:47 EDT","volume":215,"amount":7506.0499,"timestamp":1749473278333},"changeRate60Day":0.011213,"changeRate5Day":-0.031374,"roa":0.037294,"roe":0.146946,"lyrEps":5.139188,"shares":393312793,"amplitude":0.033205,"preClose":33.88,"low":33.45,"lyrPeRate":6.668369,"pbRate":0.001076,"impliedVol":0.4435,"week52High":47.429,"changeRate":0.011511,"longInitialMargin":0.25,"amount":34529226.566082,"committee":0.948718,"changeRate20Day":0.111219,"overnightTrading":{"tag":"夜盘","latestPrice":34.27000045776367,"preClose":34.27000045776367,"latestTime":"20250609 04:00 EDT","volume":0,"amount":0,"timestamp":1749456000000},"bidSize":19000,"change":0.389999,"marketValue":13478829416.11,"shortable":3,"turnoverRate":0.005236,"hourTrading":{"tag":"盘前","latestPrice":34.27,"preClose":34.29,"latestTime":"08:47 EDT","volume":215,"amount":7506.0499,"timestamp":1749473278333},"open":34.01,"impliedVolPercentile":0.253},{"symbol":"DRI","shortMargin":0.3,"floatShares":116412291,"nameCN":"达登饭店","postHourTrading":{"tag":"盘后","latestPrice":217.53,"preClose":217.53,"latestTime":"19:36 EDT","volume":15067,"amount":3277487.1004,"timestamp":1749252982733},"volumeRatio":0.691459,"changeRateMTD":0.015499,"dividePrice":5.51,"high":218.1575,"changeRateQTD":0.047025,"changeRateWTD":0,"week52Low":135.865,"changeRateYTD":0.165194,"changeRate5Min":-0.002202,"askSize":11,"floatMarketCap":25323165661.23,"latestPrice":217.53,"askPrice":218.29,"peRate":24.546131,"eps":8.862089,"divideRate":0.02533,"bidPrice":214.93,"market":"US","volume":761191,"preHourTrading":{"tag":"盘前","latestPrice":217.506,"preClose":217.52,"latestTime":"08:23 EDT","volume":47,"amount":10223.66983,"timestamp":1749471791850},"changeRate60Day":0.14598,"changeRate5Day":0.015499,"roa":0.071982,"earningTime":"盘前","roe":0.482219,"lyrEps":8.570475,"shares":117026246,"amplitude":0.015007,"preClose":215.06,"low":214.93,"lyrPeRate":25.381324,"pbRate":11.555479,"impliedVol":0.3272,"week52High":218.22,"changeRate":0.011485,"longInitialMargin":0.25,"earningDate":1750348800000,"amount":165226497.646469,"committee":-0.833333,"changeRate20Day":0.093116,"overnightTrading":{"tag":"夜盘","latestPrice":218,"preClose":217.52999877929688,"latestTime":"20250609 04:00 EDT","volume":1,"amount":218,"timestamp":1749456001446},"bidSize":1,"change":2.470001,"marketValue":25456719292.38,"shortable":3,"turnoverRate":0.006539,"hourTrading":{"tag":"盘前","latestPrice":217.506,"preClose":217.52,"latestTime":"08:23 EDT","volume":47,"amount":10223.66983,"timestamp":1749471791850},"open":217.18,"impliedVolPercentile":0.6908},{"symbol":"EA","shortMargin":0.3,"floatShares":225202236,"nameCN":"艺电","postHourTrading":{"tag":"盘后","latestPrice":149.57,"preClose":149.57,"latestTime":"18:58 EDT","volume":71346,"amount":10671163.51,"timestamp":1749250710384},"volumeRatio":0.801063,"changeRateMTD":0.04027,"dividePrice":0.76,"high":150.92,"changeRateQTD":0.034943,"changeRateWTD":0,"week52Low":115.21,"changeRateYTD":0.022351,"changeRate5Min":0,"askSize":100,"floatMarketCap":33683498438.519997,"latestPrice":149.57,"askPrice":150.48,"peRate":35.192941,"eps":4.25,"divideRate":0.005081,"bidPrice":149,"market":"US","volume":2783787,"preHourTrading":{"tag":"盘前","latestPrice":149.02,"preClose":149.57,"latestTime":"08:48 EDT","volume":182,"amount":27125.5621,"timestamp":1749473327639},"changeRate60Day":0.09881,"changeRate5Day":0.04027,"roa":0.076779,"roe":0.161306,"lyrEps":4.278625,"shares":250765972,"amplitude":0.019746,"preClose":147.88,"low":148,"lyrPeRate":34.957492,"pbRate":5.873327,"impliedVol":0.224,"week52High":168.5,"changeRate":0.011428,"longInitialMargin":0.25,"amount":416185841.305847,"committee":-0.941748,"changeRate20Day":-0.039124,"overnightTrading":{"tag":"夜盘","latestPrice":149,"preClose":149.57000732421875,"latestTime":"20250609 04:00 EDT","volume":30,"amount":4479,"timestamp":1749456001862},"bidSize":3,"change":1.690002,"marketValue":37507066432.04,"shortable":3,"turnoverRate":0.012361,"hourTrading":{"tag":"盘前","latestPrice":149.02,"preClose":149.57,"latestTime":"08:48 EDT","volume":182,"amount":27125.5621,"timestamp":1749473327639},"open":148.17,"impliedVolPercentile":0.1606},{"symbol":"FNDX","shortMargin":0.3,"floatShares":753600000,"nameCN":"Schwab Fundamental U.S. Large Company ETF","postHourTrading":{"tag":"盘后","latestPrice":23.98,"preClose":23.98,"latestTime":"16:51 EDT","volume":534,"amount":12778.5515,"timestamp":1749243090089},"volumeRatio":0.65613,"changeRateMTD":0.013525,"dividePrice":0.43,"high":24.0193,"changeRateQTD":0.015671,"changeRateWTD":0,"week52Low":20.4113,"changeRateYTD":0.012669,"changeRate5Min":-0.000625,"askSize":100,"floatMarketCap":18071328000,"latestPrice":23.98,"askPrice":25.24,"peRate":0,"eps":0,"divideRate":0.017932,"bidPrice":22.8,"market":"US","volume":1433461,"preHourTrading":{"tag":"盘前","latestPrice":23.98,"preClose":23.985,"latestTime":"08:03 EDT","volume":40,"amount":959.2,"timestamp":1749470589119},"changeRate60Day":0.032286,"changeRate5Day":0.013525,"roa":0,"roe":0,"lyrEps":0,"shares":753600000,"amplitude":0.005453,"preClose":23.71,"low":23.89,"lyrPeRate":0,"pbRate":0,"impliedVol":0.1338,"week52High":25.17,"changeRate":0.011388,"longInitialMargin":0.25,"amount":34340458.352001,"committee":0,"changeRate20Day":0.036749,"overnightTrading":{"tag":"夜盘","latestPrice":23.979999542236328,"preClose":23.979999542236328,"latestTime":"20250609 04:00 EDT","volume":0,"amount":0,"timestamp":1749456000000},"bidSize":100,"change":0.27,"marketValue":18071328000,"shortable":3,"turnoverRate":0.001902,"hourTrading":{"tag":"盘前","latestPrice":23.98,"preClose":23.985,"latestTime":"08:03 EDT","volume":40,"amount":959.2,"timestamp":1749470589119},"open":23.91,"impliedVolPercentile":0.7871},{"symbol":"QCOM","shortMargin":0.3,"floatShares":1086697665,"nameCN":"高通","postHourTrading":{"tag":"盘后","latestPrice":149.98,"preClose":149.24,"latestTime":"19:58 EDT","volume":235283,"amount":35113986.3382,"timestamp":1749254338100},"volumeRatio":0.741082,"changeRateMTD":0.027824,"dividePrice":3.4,"high":150.59,"changeRateQTD":-0.028449,"changeRateWTD":0,"week52Low":120.8019,"changeRateYTD":-0.028512,"changeRate5Min":-0.000603,"askSize":1053,"floatMarketCap":162178759524.6,"latestPrice":149.24,"askPrice":150.75,"peRate":15.200875,"eps":9.817856,"divideRate":0.022782,"bidPrice":150.55,"market":"US","volume":5794690,"preHourTrading":{"tag":"盘前","latestPrice":150.75,"preClose":149.24,"latestTime":"08:50 EDT","volume":434449,"amount":64879179.9783,"timestamp":1749473447231},"changeRate60Day":-0.023298,"changeRate5Day":0.027824,"roa":0.134283,"roe":0.422054,"lyrEps":9.087813,"shares":1088950595,"amplitude":0.010436,"preClose":147.56,"low":149.05,"lyrPeRate":16.421993,"pbRate":5.861043,"impliedVol":0.349,"week52High":230.63,"changeRate":0.011385,"longInitialMargin":0.25,"amount":866750023.161011,"committee":-0.863717,"changeRate20Day":0.028532,"overnightTrading":{"tag":"夜盘","latestPrice":149.4499969482422,"preClose":149.24000549316406,"latestTime":"20250609 04:00 EDT","volume":2746,"amount":408784,"timestamp":1749456001879},"bidSize":77,"change":1.680008,"marketValue":162514986797.80002,"shortable":3,"turnoverRate":0.005332,"hourTrading":{"tag":"盘前","latestPrice":150.75,"preClose":149.24,"latestTime":"08:50 EDT","volume":434449,"amount":64879179.9783,"timestamp":1749473447231},"open":149.8,"impliedVolPercentile":0.1767}]}}}