美股详情

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

ETF&股票定投概念

1,373.06

+2.490.18%

涨家数：775

跌家数：247

平家数：18

市盈率：- -

高：1,384.28

开：1,370.58

低：1,365.68

收：1,370.56

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

阿帕契 US APA	16.11	+4.81%	+0.7400	737.05万	1.18亿	58.65亿
FRONTLINE PLC US FRO	15.44	+4.54%	+0.6700	196.25万	3,004.62万	34.37亿
戴纳基 US DYN	8.17	+4.34%	+0.3400	131.57万	1,054.71万	9.24亿
天弘科技 US CLS	84.04	+4.32%	+3.48	528.37万	4.41亿	97.45亿
康特科技 US CAMT	60.37	+4.18%	+2.42	33.41万	1,994.49万	27.53亿
美国达乐公司 US DG	93.07	+4.15%	+3.71	417.20万	3.85亿	204.70亿
耐克 US NKE	55.76	+4.13%	+2.21	1,893.51万	10.43亿	823.01亿
希捷科技 US STX	75.78	+4.06%	+2.96	458.86万	3.45亿	160.43亿
HDFC银行 US HDB	72.04	+4.01%	+2.78	553.26万	3.98亿	1,837.55亿
Old Dominion Freight Line US ODFL	153.75	+3.99%	+5.90	145.65万	2.23亿	326.79亿
百思买 US BBY	61.97	+3.92%	+2.34	386.24万	2.38亿	130.99亿
印度工业信贷投资银行 US IBN	33.22	+3.91%	+1.25	759.86万	2.53亿	1,183.29亿
阿特斯太阳能 US CSIQ	7.46	+3.90%	+0.2800	124.14万	915.56万	4.94亿
百特国际 US BAX	28.89	+3.85%	+1.07	552.35万	1.59亿	148.18亿
Etsy, Inc. US ETSY	44.15	+3.83%	+1.63	290.09万	1.27亿	47.27亿
Upstart Holdings, Inc. US UPST	40.92	+3.81%	+1.50	293.11万	1.18亿	38.90亿
Cenovus能源 US CVE	12.1	+3.77%	+0.4400	964.20万	1.16亿	220.64亿
Trade Desk Inc. US TTD	50.26	+3.74%	+1.81	1,396.16万	6.98亿	247.06亿
阿彻丹尼尔斯米德兰公司 US ADM	47.82	+3.66%	+1.69	350.34万	1.67亿	229.61亿
AppLovin Corporation US APP	238.22	+3.66%	+8.41	528.60万	12.42亿	809.85亿

1 2 3 4 5 ...52

{"basename":"/hans","ssrTDKData":{"titleTemplate":"%s - 老虎证券","title":"老虎证券全球投资理财平台| 一站式投资美股新股港股A股","description":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","keywords":"老虎证券,老虎证券开户,老虎券商,老虎证券官网,老虎证券app,tigertrade老虎证券,股票,炒股,新加坡股票交易平台,投资,投资理财","social":{"ogDescription":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www-web.itiger.com/hans/stock/BK4585?page=2"},"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":1373.055,"timestamp":1744919999999,"preClose":1370.5609,"halted":0,"volume":5773174624,"delay":0,"changeRate":0.00182,"floatShares":0,"shares":0,"eps":0,"marketStatus":"未开盘","change":2.494141,"latestTime":"04-17 16:00:00 EDT","open":1370.5764,"high":1384.2822,"low":1365.6787,"amount":544077842445.26746,"amplitude":0.013574,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"开盘","tradingStatus":2,"beginTime":1745242200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.147312,"peRate":23.906468,"turnoverRate":0.010145,"increases":774,"decrements":248,"flats":11,"marketCap":65002481148964,"floatMarketCap":60834004014325.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1384.2822,"amplitude":0.013574,"preClose":1370.5609,"low":1365.6787,"pbRate":"4.147312","latestPrice":1373.055,"volume":5773174624,"delay":0,"open":1370.5764,"prevYearClose":1518.8905,"prevWeekClose":1373.055,"prevMonthClose":1454.1694,"prevQuarterClose":1454.1694,"fiveDayClose":1363.7561,"twentyDayClose":1474.8782,"sixtyDayClose":1575.6858,"secType":"PLATE","market":"US","turnoverRate":0.010145,"peRate":23.906468,"marketCap":65002481148964,"floatMarketCap":60834004014325.5,"timestamp":1744919999999,"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":775,"down":247,"flat":18},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:1,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"APA","shortMargin":0.3,"floatShares":361907234,"nameCN":"阿帕契","postHourTrading":{"tag":"盘后","latestPrice":16.22,"preClose":16.11,"latestTime":"19:58 EDT","volume":87332,"amount":1407220.4995,"timestamp":1744934326331},"volumeRatio":0.559653,"changeRateMTD":-0.233587,"dividePrice":1,"high":16.27,"changeRateQTD":-0.233587,"changeRateWTD":0,"week52Low":13.584,"changeRateYTD":-0.302295,"changeRate5Min":0.002177,"askSize":1,"floatMarketCap":5830325539.74,"latestPrice":16.11,"askPrice":16.22,"peRate":7.096916,"eps":2.27,"divideRate":0.062073,"bidPrice":15.02,"market":"US","volume":7370512,"preHourTrading":{"tag":"盘前","latestPrice":15.94,"preClose":16.11,"latestTime":"06:13 EDT","volume":813,"amount":12936.529983,"timestamp":1745230419898},"changeRate60Day":-0.31036,"changeRate5Day":0.103425,"roa":0.074673,"earningTime":"盘后","roe":0.222421,"lyrEps":2.27762,"shares":364064316,"amplitude":0.04229,"preClose":15.37,"low":15.62,"lyrPeRate":7.073173,"pbRate":1.11081,"impliedVol":0.7127,"week52High":33.41,"changeRate":0.048146,"longInitialMargin":0.25,"earningDate":1746547200000,"amount":118412466.668457,"committee":0.944444,"changeRate20Day":-0.216821,"overnightTrading":{"tag":"夜盘","latestPrice":15.949999809265137,"preClose":16.110000610351562,"latestTime":"20250421 04:00 EDT","volume":100,"amount":1595,"timestamp":1745222401761},"bidSize":35,"change":0.740001,"marketValue":5865076130.76,"shortable":3,"turnoverRate":0.020366,"hourTrading":{"tag":"盘前","latestPrice":15.94,"preClose":16.11,"latestTime":"06:13 EDT","volume":813,"amount":12936.529983,"timestamp":1745230419898},"open":15.66,"impliedVolPercentile":0.9679},{"symbol":"FRO","shortMargin":0.3,"floatShares":129839724,"nameCN":"FRONTLINE PLC","postHourTrading":{"tag":"盘后","latestPrice":15.4,"preClose":15.44,"latestTime":"19:58 EDT","volume":17960,"amount":277288.5695,"timestamp":1744934311479},"volumeRatio":0.682985,"changeRateMTD":0.039731,"dividePrice":1.78,"high":15.455,"changeRateQTD":0.039731,"changeRateWTD":0,"week52Low":12.4,"changeRateYTD":0.08809,"changeRate5Min":0.002272,"askSize":100,"floatMarketCap":2004725338.56,"latestPrice":15.44,"askPrice":15.5,"peRate":6.935872,"eps":2.226108,"divideRate":0.115285,"bidPrice":14.75,"market":"US","volume":1962531,"preHourTrading":{"tag":"盘前","latestPrice":14.81,"preClose":15.44,"latestTime":"05:24 EDT","volume":1,"amount":14.81,"timestamp":1745227448990},"changeRate60Day":-0.072115,"changeRate5Day":0.100499,"roa":0.069156,"roe":0.214652,"lyrEps":2.226108,"shares":222622889,"amplitude":0.028775,"preClose":14.77,"low":15.03,"lyrPeRate":6.935872,"pbRate":1.468521,"impliedVol":0.5336,"week52High":29.39,"changeRate":0.045362,"longInitialMargin":0.25,"amount":30046225.035278,"committee":0,"changeRate20Day":-0.085308,"overnightTrading":{"tag":"夜盘","latestPrice":15.4399995803833,"preClose":15.4399995803833,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":100,"change":0.669999,"marketValue":3437297406.16,"shortable":3,"turnoverRate":0.015115,"hourTrading":{"tag":"盘前","latestPrice":14.81,"preClose":15.44,"latestTime":"05:24 EDT","volume":1,"amount":14.81,"timestamp":1745227448990},"open":15.06,"impliedVolPercentile":0.755},{"symbol":"DYN","shortMargin":0.3,"floatShares":97275170,"nameCN":"戴纳基","postHourTrading":{"tag":"盘后","latestPrice":7.91,"preClose":8.17,"latestTime":"19:50 EDT","volume":41460,"amount":338560.1649,"timestamp":1744933815105},"volumeRatio":0.742507,"changeRateMTD":-0.218929,"dividePrice":0,"high":8.22,"changeRateQTD":-0.218929,"changeRateWTD":0,"week52Low":6.36,"changeRateYTD":-0.653226,"changeRate5Min":-0.003051,"askSize":300,"floatMarketCap":794738138.9,"latestPrice":8.17,"askPrice":10.2,"peRate":0,"eps":-3.371637,"divideRate":0,"bidPrice":3.27,"market":"US","volume":1315688,"changeRate60Day":-0.420978,"changeRate5Day":0.170487,"roa":-0.501984,"roe":-0.880335,"lyrEps":-3.371637,"shares":113121357,"amplitude":0.08046,"preClose":7.83,"low":7.59,"lyrPeRate":0,"pbRate":1.467364,"impliedVol":0.1995,"week52High":47.45,"changeRate":0.043423,"longInitialMargin":0.25,"amount":10547145.718506,"committee":-0.2,"changeRate20Day":-0.333605,"overnightTrading":{"tag":"夜盘","latestPrice":8.170000076293945,"preClose":8.170000076293945,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":200,"change":0.34,"marketValue":924201486.69,"shortable":3,"turnoverRate":0.013525,"open":7.82,"impliedVolPercentile":0.012},{"symbol":"CLS","shortMargin":0.3,"floatShares":115202380,"nameCN":"天弘科技","postHourTrading":{"tag":"盘后","latestPrice":84.1,"preClose":84.04,"latestTime":"19:57 EDT","volume":203770,"amount":17136765.17324,"timestamp":1744934268889},"volumeRatio":1.140833,"changeRateMTD":0.066362,"dividePrice":0,"high":86.1,"changeRateQTD":0.066362,"changeRateWTD":0,"week52Low":40.25,"changeRateYTD":-0.089491,"changeRate5Min":-0.002019,"askSize":100,"floatMarketCap":9681608015.2,"latestPrice":84.04,"askPrice":84,"peRate":23.279779,"eps":3.61,"divideRate":0,"bidPrice":81.58,"market":"US","volume":5283688,"preHourTrading":{"tag":"盘前","latestPrice":81.78,"preClose":84.04,"latestTime":"06:39 EDT","volume":551,"amount":45186.93145,"timestamp":1745231972320},"changeRate60Day":-0.318245,"changeRate5Day":0.098849,"roa":0.064674,"earningTime":"盘后","roe":0.233433,"lyrEps":3.624047,"shares":115959118,"amplitude":0.093843,"preClose":80.56,"low":78.54,"lyrPeRate":23.189545,"pbRate":5.139876,"impliedVol":0.9626,"week52High":144.27,"changeRate":0.043198,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":440587147.783691,"committee":-0.481481,"changeRate20Day":-0.12138,"overnightTrading":{"tag":"夜盘","latestPrice":83,"preClose":84.04000091552734,"latestTime":"20250421 04:00 EDT","volume":199,"amount":16504,"timestamp":1745222401748},"bidSize":35,"change":3.480003,"marketValue":9745204276.720001,"shortable":0,"turnoverRate":0.045864,"hourTrading":{"tag":"盘前","latestPrice":81.78,"preClose":84.04,"latestTime":"06:39 EDT","volume":551,"amount":45186.93145,"timestamp":1745231972320},"open":80.01,"impliedVolPercentile":0.9277},{"symbol":"CAMT","shortMargin":0.3,"floatShares":28084071,"nameCN":"康特科技","postHourTrading":{"tag":"盘后","latestPrice":60.82,"preClose":60.37,"latestTime":"18:58 EDT","volume":794,"amount":47982.73,"timestamp":1744930738922},"volumeRatio":1.096794,"changeRateMTD":0.029678,"dividePrice":1.33,"high":60.5,"changeRateQTD":0.029678,"changeRateWTD":0,"week52Low":47.41,"changeRateYTD":-0.252569,"changeRate5Min":0.002324,"askSize":113,"floatMarketCap":1695435366.27,"latestPrice":60.37,"askPrice":58.83,"peRate":24.917914,"eps":2.422755,"divideRate":0.022031,"bidPrice":58.6,"market":"US","volume":334121,"preHourTrading":{"tag":"盘前","latestPrice":58.45,"preClose":60.37,"latestTime":"05:40 EDT","volume":20077,"amount":1192129.395605,"timestamp":1745228420837},"changeRate60Day":-0.430901,"changeRate5Day":0.051376,"roa":0.080422,"roe":0.231162,"lyrEps":2.617438,"shares":45594474,"amplitude":0.038481,"preClose":57.95,"low":58.27,"lyrPeRate":23.064539,"pbRate":5.011586,"impliedVol":0.5983,"week52High":140.5,"changeRate":0.04176,"longInitialMargin":0.25,"amount":19944858.459694,"committee":-0.337278,"changeRate20Day":-0.10985,"overnightTrading":{"tag":"夜盘","latestPrice":60.369998931884766,"preClose":60.369998931884766,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":56,"change":2.419998,"marketValue":2752538395.38,"shortable":3,"turnoverRate":0.011897,"hourTrading":{"tag":"盘前","latestPrice":58.45,"preClose":60.37,"latestTime":"05:40 EDT","volume":20077,"amount":1192129.395605,"timestamp":1745228420837},"open":59.44,"impliedVolPercentile":0.4137},{"symbol":"DG","shortMargin":0.3,"floatShares":218058436,"nameCN":"美国达乐公司","postHourTrading":{"tag":"盘后","latestPrice":93.39,"preClose":93.07,"latestTime":"19:58 EDT","volume":117636,"amount":10953355.4418,"timestamp":1744934297779},"volumeRatio":1.035394,"changeRateMTD":0.058456,"dividePrice":2.36,"high":93.27,"changeRateQTD":0.058456,"changeRateWTD":0,"week52Low":66.43,"changeRateYTD":0.227513,"changeRate5Min":0.000699,"askSize":39,"floatMarketCap":20294698638.519997,"latestPrice":93.07,"askPrice":98.41,"peRate":18.213307,"eps":5.11,"divideRate":0.025357,"bidPrice":88.93,"market":"US","volume":4172031,"changeRate60Day":0.316035,"changeRate5Day":0.068174,"roa":0.039173,"roe":0.158902,"lyrEps":5.117647,"shares":219947078,"amplitude":0.047225,"preClose":89.36,"low":89.05,"lyrPeRate":18.186092,"pbRate":2.761166,"impliedVol":0.4128,"week52High":147.865,"changeRate":0.041517,"longInitialMargin":0.25,"amount":385048076.314705,"committee":-0.95,"changeRate20Day":0.139586,"overnightTrading":{"tag":"夜盘","latestPrice":93.69999694824219,"preClose":93.06999969482422,"latestTime":"20250421 04:00 EDT","volume":25,"amount":2345,"timestamp":1745222401756},"bidSize":1,"change":3.709999,"marketValue":20470474549.46,"shortable":3,"turnoverRate":0.019133,"open":89.05,"impliedVolPercentile":0.4659},{"symbol":"NKE","shortMargin":0.3,"floatShares":1160237008,"nameCN":"耐克","postHourTrading":{"tag":"盘后","latestPrice":55.8,"preClose":55.76,"latestTime":"19:59 EDT","volume":405612,"amount":22612364.8886,"timestamp":1744934384373},"volumeRatio":0.677032,"changeRateMTD":-0.121613,"dividePrice":1.54,"high":56.02,"changeRateQTD":-0.121613,"changeRateWTD":0,"week52Low":52.28,"changeRateYTD":-0.263116,"changeRate5Min":-0.00083,"askSize":210,"floatMarketCap":64694815566.079994,"latestPrice":55.76,"askPrice":55.1,"peRate":18.495718,"eps":3.014752,"divideRate":0.027618,"bidPrice":55,"market":"US","volume":18935084,"preHourTrading":{"tag":"盘前","latestPrice":55.06,"preClose":55.76,"latestTime":"06:39 EDT","volume":2226,"amount":122505.677322,"timestamp":1745231989859},"changeRate60Day":-0.246894,"changeRate5Day":0.025,"roa":0.082619,"roe":0.319342,"lyrEps":3.75593,"shares":1475990487,"amplitude":0.044258,"preClose":53.55,"low":53.65,"lyrPeRate":14.845857,"pbRate":5.875721,"impliedVol":0.5019,"week52High":98.04,"changeRate":0.04127,"longInitialMargin":0.25,"amount":1042865223.311539,"committee":-0.818182,"changeRate20Day":-0.224047,"overnightTrading":{"tag":"夜盘","latestPrice":55.040000915527344,"preClose":55.7599983215332,"latestTime":"20250421 04:00 EDT","volume":12268,"amount":678233,"timestamp":1745222401773},"bidSize":21,"change":2.209999,"marketValue":82301229555.12,"shortable":3,"turnoverRate":0.01632,"hourTrading":{"tag":"盘前","latestPrice":55.06,"preClose":55.76,"latestTime":"06:39 EDT","volume":2226,"amount":122505.677322,"timestamp":1745231989859},"open":53.82,"impliedVolPercentile":0.9317},{"symbol":"STX","shortMargin":0.3,"floatShares":210764490,"nameCN":"希捷科技","postHourTrading":{"tag":"盘后","latestPrice":75.78,"preClose":75.78,"latestTime":"19:59 EDT","volume":57287,"amount":4341745.1572,"timestamp":1744934351385},"volumeRatio":1.054425,"changeRateMTD":-0.107946,"dividePrice":2.82,"high":76.44,"changeRateQTD":-0.107946,"changeRateWTD":0,"week52Low":63.19,"changeRateYTD":-0.122002,"changeRate5Min":-0.003026,"askSize":23,"floatMarketCap":15971733052.2,"latestPrice":75.78,"askPrice":75.69,"peRate":13.897035,"eps":5.452962,"divideRate":0.037213,"bidPrice":63.79,"market":"US","volume":4588640,"preHourTrading":{"tag":"盘前","latestPrice":75.62,"preClose":75.78,"latestTime":"04:00 EDT","volume":1,"amount":75.62,"timestamp":1745222416635},"changeRate60Day":-0.299501,"changeRate5Day":0.086607,"roa":0.112109,"earningTime":"盘后","roe":22.071428,"lyrEps":1.60287,"shares":211707393,"amplitude":0.04875,"preClose":72.82,"low":72.89,"lyrPeRate":47.277696,"pbRate":-14.868569,"impliedVol":0.6206,"week52High":115.32,"changeRate":0.040648,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":344603636.212158,"committee":0.626016,"changeRate20Day":-0.142566,"overnightTrading":{"tag":"夜盘","latestPrice":75.77999877929688,"preClose":75.77999877929688,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":100,"change":2.959999,"marketValue":16043186241.54,"shortable":3,"turnoverRate":0.021771,"hourTrading":{"tag":"盘前","latestPrice":75.62,"preClose":75.78,"latestTime":"04:00 EDT","volume":1,"amount":75.62,"timestamp":1745222416635},"open":73.49,"impliedVolPercentile":0.9598},{"symbol":"HDB","shortMargin":0.3,"floatShares":2541597428,"nameCN":"HDFC银行","postHourTrading":{"tag":"盘后","latestPrice":72.1001,"preClose":72.04,"latestTime":"19:58 EDT","volume":67376,"amount":4853601.7131,"timestamp":1744934292383},"volumeRatio":1.146822,"changeRateMTD":0.084287,"dividePrice":66,"high":72.34,"changeRateQTD":0.084287,"changeRateWTD":0,"week52Low":54.99,"changeRateYTD":0.128093,"changeRate5Min":-0.001248,"askSize":100,"floatMarketCap":183096678713.12003,"latestPrice":72.04,"askPrice":78.51,"peRate":22.57872,"eps":3.190615,"divideRate":0.916158,"bidPrice":72,"market":"US","volume":5532620,"preHourTrading":{"tag":"盘前","latestPrice":72.38,"preClose":72.04,"latestTime":"04:39 EDT","volume":62,"amount":4479.72041,"timestamp":1745224789991},"changeRate60Day":0.187212,"changeRate5Day":0.107796,"roa":0.017438,"roe":0.145725,"lyrEps":3.255757,"shares":2550740558,"amplitude":0.028588,"preClose":69.26,"low":70.36,"lyrPeRate":22.126958,"pbRate":0.035216,"impliedVol":0.2703,"week52High":72.34,"changeRate":0.040139,"longInitialMargin":0.25,"amount":397945065.019684,"committee":-0.904762,"changeRate20Day":0.130571,"overnightTrading":{"tag":"夜盘","latestPrice":72.5,"preClose":72.04000091552734,"latestTime":"20250421 04:00 EDT","volume":280,"amount":20216,"timestamp":1745222401756},"bidSize":5,"change":2.779999,"marketValue":183755349798.32,"shortable":3,"turnoverRate":0.002177,"hourTrading":{"tag":"盘前","latestPrice":72.38,"preClose":72.04,"latestTime":"04:39 EDT","volume":62,"amount":4479.72041,"timestamp":1745224789991},"open":70.44,"impliedVolPercentile":0.502},{"symbol":"ODFL","shortMargin":0.3,"floatShares":189973684,"nameCN":"Old Dominion Freight Line","postHourTrading":{"tag":"盘后","latestPrice":153.75,"preClose":153.75,"latestTime":"19:49 EDT","volume":46214,"amount":7105407.9,"timestamp":1744933771843},"volumeRatio":0.814015,"changeRateMTD":-0.070716,"dividePrice":1.04,"high":154.825,"changeRateQTD":-0.070716,"changeRateWTD":0,"week52Low":145.79,"changeRateYTD":-0.128401,"changeRate5Min":0.000195,"askSize":14,"floatMarketCap":29208453915,"latestPrice":153.75,"askPrice":153.75,"peRate":28.056569,"eps":5.48,"divideRate":0.006764,"bidPrice":150.99,"market":"US","volume":1456516,"preHourTrading":{"tag":"盘前","latestPrice":151.01,"preClose":153.75,"latestTime":"05:16 EDT","volume":10,"amount":1517.16,"timestamp":1745226961454},"changeRate60Day":-0.185603,"changeRate5Day":-0.019139,"roa":0.175393,"earningTime":"盘前","roe":0.278997,"lyrEps":5.508266,"shares":212545079,"amplitude":0.03906,"preClose":147.85,"low":149.05,"lyrPeRate":27.912595,"pbRate":7.698935,"impliedVol":0.5155,"week52High":233.26,"changeRate":0.039905,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":222972139.56842,"committee":0.525424,"changeRate20Day":-0.045802,"overnightTrading":{"tag":"夜盘","latestPrice":154,"preClose":153.75,"latestTime":"20250421 04:00 EDT","volume":3,"amount":466,"timestamp":1745222401723},"bidSize":45,"change":5.899994,"marketValue":32678805896.25,"shortable":3,"turnoverRate":0.007667,"hourTrading":{"tag":"盘前","latestPrice":151.01,"preClose":153.75,"latestTime":"05:16 EDT","volume":10,"amount":1517.16,"timestamp":1745226961454},"open":149.39,"impliedVolPercentile":0.9357},{"symbol":"BBY","shortMargin":0.3,"floatShares":193996846,"nameCN":"百思买","postHourTrading":{"tag":"盘后","latestPrice":62,"preClose":61.97,"latestTime":"19:42 EDT","volume":62290,"amount":3859886.398,"timestamp":1744933346789},"volumeRatio":0.666548,"changeRateMTD":-0.158131,"dividePrice":3.76,"high":62.375,"changeRateQTD":-0.158131,"changeRateWTD":0,"week52Low":54.99,"changeRateYTD":-0.277739,"changeRate5Min":-0.001772,"askSize":1,"floatMarketCap":12021984546.619999,"latestPrice":61.97,"askPrice":62,"peRate":14.478971,"eps":4.28,"divideRate":0.060675,"bidPrice":55.74,"market":"US","volume":3862439,"preHourTrading":{"tag":"盘前","latestPrice":60.98,"preClose":61.97,"latestTime":"05:39 EDT","volume":2147,"amount":131565.47625,"timestamp":1745228386769},"changeRate60Day":-0.261559,"changeRate5Day":0.037155,"roa":0.072859,"roe":0.316328,"lyrEps":4.30762,"shares":211369657,"amplitude":0.039326,"preClose":59.63,"low":60.03,"lyrPeRate":14.386134,"pbRate":4.664736,"impliedVol":0.5025,"week52High":103.71,"changeRate":0.039242,"longInitialMargin":0.25,"amount":237997092.483067,"committee":0.980198,"changeRate20Day":-0.156641,"overnightTrading":{"tag":"夜盘","latestPrice":62.5,"preClose":61.970001220703125,"latestTime":"20250421 04:00 EDT","volume":95,"amount":5867,"timestamp":1745222401770},"bidSize":100,"change":2.34,"marketValue":13098577644.289999,"shortable":3,"turnoverRate":0.01991,"hourTrading":{"tag":"盘前","latestPrice":60.98,"preClose":61.97,"latestTime":"05:39 EDT","volume":2147,"amount":131565.47625,"timestamp":1745228386769},"open":60.03,"impliedVolPercentile":0.9438},{"symbol":"IBN","shortMargin":0.3,"floatShares":3547983006,"nameCN":"印度工业信贷投资银行","postHourTrading":{"tag":"盘后","latestPrice":33.26,"preClose":33.22,"latestTime":"19:31 EDT","volume":157269,"amount":5224917.59,"timestamp":1744932712150},"volumeRatio":0.987153,"changeRateMTD":0.053934,"dividePrice":22,"high":33.515,"changeRateQTD":0.053934,"changeRateWTD":0,"week52Low":25.125,"changeRateYTD":0.112525,"changeRate5Min":-0.001353,"askSize":1400,"floatMarketCap":117863995459.31999,"latestPrice":33.22,"askPrice":34.07,"peRate":20.712298,"eps":1.603878,"divideRate":0.662252,"bidPrice":33.15,"market":"US","volume":7598587,"preHourTrading":{"tag":"盘前","latestPrice":33.2,"preClose":33.22,"latestTime":"05:36 EDT","volume":109,"amount":3618.8,"timestamp":1745228206881},"changeRate60Day":0.205808,"changeRate5Day":0.078571,"roa":0.0218,"roe":0.18227,"lyrEps":1.516775,"shares":3561984097,"amplitude":0.020019,"preClose":31.97,"low":32.875,"lyrPeRate":21.901732,"pbRate":0.037696,"impliedVol":0.4713,"week52High":33.515,"changeRate":0.039099,"longInitialMargin":0.25,"amount":252736411.361141,"committee":-0.473684,"changeRate20Day":0.084204,"overnightTrading":{"tag":"夜盘","latestPrice":33.38999938964844,"preClose":33.220001220703125,"latestTime":"20250421 04:00 EDT","volume":205,"amount":6851,"timestamp":1745222400000},"bidSize":500,"change":1.250002,"marketValue":118329111702.34,"shortable":3,"turnoverRate":0.002142,"hourTrading":{"tag":"盘前","latestPrice":33.2,"preClose":33.22,"latestTime":"05:36 EDT","volume":109,"amount":3618.8,"timestamp":1745228206881},"open":32.9,"impliedVolPercentile":0.996},{"symbol":"CSIQ","shortMargin":0.3,"floatShares":47021033,"nameCN":"阿特斯太阳能","postHourTrading":{"tag":"盘后","latestPrice":7.4889,"preClose":7.46,"latestTime":"19:34 EDT","volume":6402,"amount":47764.0975,"timestamp":1744932871794},"volumeRatio":0.552267,"changeRateMTD":-0.137572,"dividePrice":0,"high":7.5176,"changeRateQTD":-0.137572,"changeRateWTD":0,"week52Low":6.565,"changeRateYTD":-0.329137,"changeRate5Min":-0.00334,"askSize":60,"floatMarketCap":350776906.18,"latestPrice":7.46,"askPrice":7.35,"peRate":13.81484,"eps":0.539999,"divideRate":0,"bidPrice":6.88,"market":"US","volume":1241408,"preHourTrading":{"tag":"盘前","latestPrice":6.82,"preClose":7.46,"latestTime":"04:56 EDT","volume":1500,"amount":10337.001,"timestamp":1745225799748},"changeRate60Day":-0.280617,"changeRate5Day":0.034674,"roa":-0.001479,"roe":-0.019824,"lyrEps":0.541173,"shares":66163375,"amplitude":0.055376,"preClose":7.18,"low":7.12,"lyrPeRate":13.784871,"pbRate":0.175308,"impliedVol":0.8404,"week52High":21.05,"changeRate":0.038997,"longInitialMargin":0.25,"amount":9155630.842926,"committee":-0.090909,"changeRate20Day":-0.265025,"overnightTrading":{"tag":"夜盘","latestPrice":7.460000038146973,"preClose":7.460000038146973,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":50,"change":0.28,"marketValue":493578777.5,"shortable":3,"turnoverRate":0.026401,"hourTrading":{"tag":"盘前","latestPrice":6.82,"preClose":7.46,"latestTime":"04:56 EDT","volume":1500,"amount":10337.001,"timestamp":1745225799748},"open":7.25,"impliedVolPercentile":0.8755},{"symbol":"BAX","shortMargin":0.3,"floatShares":510758962,"nameCN":"百特国际","postHourTrading":{"tag":"盘后","latestPrice":28.89,"preClose":28.89,"latestTime":"19:59 EDT","volume":253225,"amount":7315671.5501,"timestamp":1744934355485},"volumeRatio":0.976938,"changeRateMTD":-0.156004,"dividePrice":1.04,"high":29.1,"changeRateQTD":-0.156004,"changeRateWTD":0,"week52Low":26.25,"changeRateYTD":-0.009259,"changeRate5Min":-0.002417,"askSize":10,"floatMarketCap":14755826412.18,"latestPrice":28.89,"askPrice":31.89,"peRate":0,"eps":-1.272549,"divideRate":0.035999,"bidPrice":25.97,"market":"US","volume":5523452,"changeRate60Day":-0.092366,"changeRate5Day":0.026652,"roa":0.020533,"earningTime":"盘前","roe":-0.042086,"lyrEps":-1.272549,"shares":512924066,"amplitude":0.042416,"preClose":27.82,"low":27.92,"lyrPeRate":0,"pbRate":2.127854,"impliedVol":0.5094,"week52High":41.18,"changeRate":0.038462,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":159098664.458946,"committee":0.2,"changeRate20Day":-0.136065,"overnightTrading":{"tag":"夜盘","latestPrice":28.889999389648438,"preClose":28.889999389648438,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":15,"change":1.07,"marketValue":14818376266.74,"shortable":3,"turnoverRate":0.010814,"open":27.97,"impliedVolPercentile":0.9598},{"symbol":"ETSY","shortMargin":0.3,"floatShares":100307474,"nameCN":"Etsy, Inc.","postHourTrading":{"tag":"盘后","latestPrice":44.81,"preClose":44.15,"latestTime":"19:57 EDT","volume":30162,"amount":1331726.52,"timestamp":1744934224108},"volumeRatio":0.878784,"changeRateMTD":-0.064222,"dividePrice":0,"high":44.33,"changeRateQTD":-0.064222,"changeRateWTD":0,"week52Low":40.05,"changeRateYTD":-0.165249,"changeRate5Min":-0.000453,"askSize":45,"floatMarketCap":4428574977.099999,"latestPrice":44.15,"askPrice":44.15,"peRate":18.783494,"eps":2.350468,"divideRate":0,"bidPrice":42.78,"market":"US","volume":2900874,"preHourTrading":{"tag":"盘前","latestPrice":43.52,"preClose":44.15,"latestTime":"04:27 EDT","volume":2,"amount":86.76,"timestamp":1745224060552},"changeRate60Day":-0.155024,"changeRate5Day":0.013079,"roa":0.09313,"earningTime":"盘前","roe":-12.245013,"lyrEps":2.63851,"shares":107072348,"amplitude":0.046096,"preClose":42.52,"low":42.37,"lyrPeRate":16.732929,"pbRate":-6.229353,"impliedVol":0.6748,"week52High":71.72,"changeRate":0.038335,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":127469334.992683,"committee":-0.384615,"changeRate20Day":-0.01736,"overnightTrading":{"tag":"夜盘","latestPrice":44.150001525878906,"preClose":44.150001525878906,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":20,"change":1.630001,"marketValue":4727244164.2,"shortable":3,"turnoverRate":0.02892,"hourTrading":{"tag":"盘前","latestPrice":43.52,"preClose":44.15,"latestTime":"04:27 EDT","volume":2,"amount":86.76,"timestamp":1745224060552},"open":42.37,"impliedVolPercentile":0.8635},{"symbol":"UPST","shortMargin":0.3,"floatShares":82956620,"nameCN":"Upstart Holdings, Inc.","postHourTrading":{"tag":"盘后","latestPrice":41,"preClose":40.92,"latestTime":"19:59 EDT","volume":112242,"amount":4593034.7181,"timestamp":1744934383450},"volumeRatio":0.541339,"changeRateMTD":-0.111015,"dividePrice":0,"high":41.12,"changeRateQTD":-0.111015,"changeRateWTD":0,"week52Low":20.6,"changeRateYTD":-0.335391,"changeRate5Min":0.000978,"askSize":32,"floatMarketCap":3394584890.4,"latestPrice":40.92,"askPrice":40.29,"peRate":0,"eps":-1.44,"divideRate":0,"bidPrice":39.5,"market":"US","volume":2931094,"preHourTrading":{"tag":"盘前","latestPrice":39.98,"preClose":40.92,"latestTime":"06:33 EDT","volume":3749,"amount":150473.260594,"timestamp":1745231584433},"changeRate60Day":-0.375744,"changeRate5Day":0.061479,"roa":-0.037756,"earningTime":"盘后","roe":-0.202725,"lyrEps":-1.437461,"shares":95070460,"amplitude":0.048706,"preClose":39.42,"low":39.2,"lyrPeRate":0,"pbRate":6.143671,"impliedVol":1.3283,"week52High":96.4294,"changeRate":0.038052,"longInitialMargin":0.25,"earningDate":1746460800000,"amount":118173367.983246,"committee":0.937984,"changeRate20Day":-0.17666,"overnightTrading":{"tag":"夜盘","latestPrice":40.150001525878906,"preClose":40.91999816894531,"latestTime":"20250421 04:00 EDT","volume":3960,"amount":159430,"timestamp":1745222401767},"bidSize":1000,"change":1.5,"marketValue":3890283223.2,"shortable":0,"turnoverRate":0.035333,"hourTrading":{"tag":"盘前","latestPrice":39.98,"preClose":40.92,"latestTime":"06:33 EDT","volume":3749,"amount":150473.260594,"timestamp":1745231584433},"open":39.32,"impliedVolPercentile":0.9679},{"symbol":"CVE","shortMargin":0.3,"floatShares":1270462734,"nameCN":"Cenovus能源","postHourTrading":{"tag":"盘后","latestPrice":12.1,"preClose":12.1,"latestTime":"19:22 EDT","volume":465689,"amount":5636960.809548,"timestamp":1744932145919},"volumeRatio":1.000053,"changeRateMTD":-0.130122,"dividePrice":0.815,"high":12.23,"changeRateQTD":-0.130122,"changeRateWTD":0,"week52Low":10.23,"changeRateYTD":-0.20132,"changeRate5Min":0.001656,"askSize":100,"floatMarketCap":15372599081.4,"latestPrice":12.1,"askPrice":12.02,"peRate":10.433751,"eps":1.159698,"divideRate":0.067355,"bidPrice":10.61,"market":"US","volume":9641966,"changeRate60Day":-0.191717,"changeRate5Day":0.09009,"roa":0.054072,"earningTime":"盘前","roe":0.107453,"lyrEps":1.166734,"shares":1823450555,"amplitude":0.040309,"preClose":11.66,"low":11.76,"lyrPeRate":10.37083,"pbRate":0.750519,"impliedVol":0.5399,"week52High":21.58,"changeRate":0.037736,"longInitialMargin":0.25,"earningDate":1746633600000,"amount":116401514.91584,"committee":0,"changeRate20Day":-0.137562,"overnightTrading":{"tag":"夜盘","latestPrice":12.100000381469727,"preClose":12.100000381469727,"latestTime":"20250421 04:00 EDT","volume":336,"amount":4066,"timestamp":1745222401728},"bidSize":100,"change":0.440001,"marketValue":22063751715.5,"shortable":3,"turnoverRate":0.007589,"open":11.77,"impliedVolPercentile":0.9639},{"symbol":"TTD","shortMargin":0.3,"floatShares":445719282,"nameCN":"Trade Desk Inc.","postHourTrading":{"tag":"盘后","latestPrice":50.4453,"preClose":50.26,"latestTime":"19:59 EDT","volume":478916,"amount":24076228.1799,"timestamp":1744934363304},"volumeRatio":1.504442,"changeRateMTD":-0.081506,"dividePrice":0,"high":52.2,"changeRateQTD":-0.081506,"changeRateWTD":0,"week52Low":42.96,"changeRateYTD":-0.572365,"changeRate5Min":0.000996,"askSize":100,"floatMarketCap":22401851113.32,"latestPrice":50.26,"askPrice":49.5,"peRate":64.4359,"eps":0.78,"divideRate":0,"bidPrice":49.32,"market":"US","volume":13961648,"preHourTrading":{"tag":"盘前","latestPrice":49.35,"preClose":50.26,"latestTime":"06:38 EDT","volume":601,"amount":29775.76971,"timestamp":1745231905072},"changeRate60Day":-0.583561,"changeRate5Day":0.020093,"roa":0.048538,"earningTime":"盘后","roe":0.153744,"lyrEps":0.800759,"shares":491569276,"amplitude":0.086481,"preClose":48.45,"low":48.01,"lyrPeRate":62.765451,"pbRate":8.377435,"impliedVol":0.9675,"week52High":141.53,"changeRate":0.037358,"longInitialMargin":0.25,"earningDate":1746633600000,"amount":697683806.197998,"committee":0.666667,"changeRate20Day":-0.10009,"overnightTrading":{"tag":"夜盘","latestPrice":49.58000183105469,"preClose":50.2599983215332,"latestTime":"20250421 04:00 EDT","volume":4164,"amount":208110,"timestamp":1745222401766},"bidSize":500,"change":1.809998,"marketValue":24706271811.76,"shortable":3,"turnoverRate":0.031324,"hourTrading":{"tag":"盘前","latestPrice":49.35,"preClose":50.26,"latestTime":"06:38 EDT","volume":601,"amount":29775.76971,"timestamp":1745231905072},"open":48.32,"impliedVolPercentile":0.9639},{"symbol":"ADM","shortMargin":0.3,"floatShares":474824507,"nameCN":"阿彻丹尼尔斯米德兰公司","postHourTrading":{"tag":"盘后","latestPrice":47.8498,"preClose":47.82,"latestTime":"19:19 EDT","volume":298146,"amount":14257165.2,"timestamp":1744931961547},"volumeRatio":0.942957,"changeRateMTD":-0.003958,"dividePrice":2,"high":47.888,"changeRateQTD":-0.003958,"changeRateWTD":0,"week52Low":40.98,"changeRateYTD":-0.053444,"changeRate5Min":0.000523,"askSize":4,"floatMarketCap":22706107924.74,"latestPrice":47.82,"askPrice":47.8,"peRate":13.10137,"eps":3.65,"divideRate":0.041824,"bidPrice":47.41,"market":"US","volume":3503372,"preHourTrading":{"tag":"盘前","latestPrice":47.63,"preClose":47.82,"latestTime":"06:24 EDT","volume":21,"amount":1002.590022,"timestamp":1745231050425},"changeRate60Day":-0.053444,"changeRate5Day":0.07509,"roa":0.023296,"roe":0.07587,"lyrEps":3.658536,"shares":480155676,"amplitude":0.03204,"preClose":46.13,"low":46.41,"lyrPeRate":13.070802,"pbRate":1.035774,"impliedVol":0.3967,"week52High":66.08,"changeRate":0.036636,"longInitialMargin":0.25,"amount":166692998.756851,"committee":-0.6,"changeRate20Day":0.027945,"overnightTrading":{"tag":"夜盘","latestPrice":47.560001373291016,"preClose":47.81999969482422,"latestTime":"20250421 04:00 EDT","volume":70,"amount":3343,"timestamp":1745222401767},"bidSize":1,"change":1.689999,"marketValue":22961044426.32,"shortable":3,"turnoverRate":0.007378,"hourTrading":{"tag":"盘前","latestPrice":47.63,"preClose":47.82,"latestTime":"06:24 EDT","volume":21,"amount":1002.590022,"timestamp":1745231050425},"open":46.41,"impliedVolPercentile":0.9438},{"symbol":"APP","shortMargin":0.3,"floatShares":233006215,"nameCN":"AppLovin Corporation","postHourTrading":{"tag":"盘后","latestPrice":238.25,"preClose":238.22,"latestTime":"19:59 EDT","volume":214766,"amount":51107661.397,"timestamp":1744934360752},"volumeRatio":0.646608,"changeRateMTD":-0.100955,"dividePrice":0,"high":239.95,"changeRateQTD":-0.100955,"changeRateWTD":0,"week52Low":60.67,"changeRateYTD":-0.264367,"changeRate5Min":0.003796,"askSize":174,"floatMarketCap":55506740537.3,"latestPrice":238.22,"askPrice":233.25,"peRate":52.53466,"eps":4.53453,"divideRate":0,"bidPrice":231.27,"market":"US","volume":5285999,"preHourTrading":{"tag":"盘前","latestPrice":231.5,"preClose":238.22,"latestTime":"06:38 EDT","volume":2269,"amount":527754.76495,"timestamp":1745231939829},"changeRate60Day":-0.341424,"changeRate5Day":-0.09707,"roa":0.20866,"earningTime":"盘后","roe":1.346698,"lyrEps":4.68079,"shares":339958231,"amplitude":0.060267,"preClose":229.81,"low":226.1001,"lyrPeRate":50.893118,"pbRate":74.310435,"impliedVol":1.2794,"week52High":525.15,"changeRate":0.036595,"longInitialMargin":0.25,"earningDate":1746547200000,"amount":1242197101.702835,"committee":-0.955056,"changeRate20Day":-0.223381,"overnightTrading":{"tag":"夜盘","latestPrice":234,"preClose":238.22000122070312,"latestTime":"20250421 04:00 EDT","volume":2970,"amount":699359,"timestamp":1745222401769},"bidSize":4,"change":8.410004,"marketValue":80984849788.81999,"shortable":0,"turnoverRate":0.022686,"hourTrading":{"tag":"盘前","latestPrice":231.5,"preClose":238.22,"latestTime":"06:38 EDT","volume":2269,"amount":527754.76495,"timestamp":1745231939829},"open":231.39,"impliedVolPercentile":0.9518}]}}}