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

JB Hunt运输服务 US JBHT	129.23	+3.61%	+4.50	195.01万	2.51亿	128.19亿
墨西哥投资指数ETF-iShares MSCI US EWW	54.93	+3.60%	+1.91	370.07万	2.01亿	17.58亿
巴西石油公司 US PBR	11.62	+3.57%	+0.4000	3,252.18万	3.78亿	748.84亿
Scorpio Tankers US STNG	35.33	+3.52%	+1.20	48.31万	1,696.06万	17.64亿
Dorian LPG US LPG	20.73	+3.49%	+0.7000	54.02万	1,115.81万	8.87亿
波音 US BA	161.9	+3.47%	+5.43	922.72万	14.87亿	1,218.15亿
德文能源 US DVN	30.31	+3.45%	+1.01	1,035.12万	3.14亿	196.58亿
Shake Shack Inc US SHAK	83.22	+3.44%	+2.77	116.20万	9,586.94万	33.36亿
雅诗兰黛 US EL	54.47	+3.44%	+1.81	634.52万	3.43亿	195.94亿
Builders FirstSource US BLDR	116.94	+3.43%	+3.88	215.81万	2.51亿	132.87亿
邦吉 US BG	78.96	+3.38%	+2.58	158.35万	1.24亿	105.78亿
三倍做多标普生物-Direxion US LABU	47	+3.36%	+1.53	93.32万	4,298.81万	5.28亿
TransMedics Group Inc. US TMDX	88.24	+3.35%	+2.86	97.32万	8,475.67万	29.70亿
Bath & Body Works Inc. US BBWI	28.42	+3.35%	+0.9200	485.27万	1.37亿	61.55亿
Affirm Holdings, Inc. US AFRM	42.1	+3.29%	+1.34	476.51万	2.00亿	134.76亿
西方石油 US OXY	39.71	+3.28%	+1.26	1,329.75万	5.30亿	389.58亿
Advance Auto Parts Inc US AAP	31.87	+3.21%	+0.9900	161.76万	5,124.61万	19.07亿
克罗格 US KR	71.22	+3.20%	+2.21	1,160.49万	8.24亿	470.69亿
温尼巴格实业 US WGO	30.58	+3.17%	+0.9400	63.40万	1,929.20万	8.57亿
CleanSpark, Inc. US CLSK	7.51	+3.16%	+0.2300	2,125.69万	1.57亿	21.09亿

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=3"},"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:2,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"JBHT","shortMargin":0.3,"floatShares":78428685,"nameCN":"JB Hunt运输服务","postHourTrading":{"tag":"盘后","latestPrice":129.23,"preClose":129.23,"latestTime":"19:44 EDT","volume":25854,"amount":3341159.8,"timestamp":1744933460053},"volumeRatio":1.034626,"changeRateMTD":-0.126529,"dividePrice":1.73,"high":130.15,"changeRateQTD":-0.126529,"changeRateWTD":0,"week52Low":122.79,"changeRateYTD":-0.242763,"changeRate5Min":0.002094,"askSize":20,"floatMarketCap":10135338962.55,"latestPrice":129.23,"askPrice":128.99,"peRate":23.425211,"eps":5.516706,"divideRate":0.013387,"bidPrice":127.1,"market":"US","volume":1950078,"preHourTrading":{"tag":"盘前","latestPrice":127.11,"preClose":129.23,"latestTime":"06:44 EDT","volume":17,"amount":2184.53995,"timestamp":1745232244389},"changeRate60Day":-0.261142,"changeRate5Day":-0.038038,"roa":0.061103,"roe":0.139705,"lyrEps":5.599831,"shares":99195000,"amplitude":0.035386,"preClose":124.73,"low":125.7363,"lyrPeRate":23.077482,"pbRate":3.315245,"impliedVol":0.4576,"week52High":200.4,"changeRate":0.036078,"longInitialMargin":0.25,"amount":250887907.58194,"committee":0.428571,"changeRate20Day":-0.123835,"overnightTrading":{"tag":"夜盘","latestPrice":129.22999572753906,"preClose":129.22999572753906,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":50,"change":4.499992,"marketValue":12818969849.999998,"shortable":3,"turnoverRate":0.024864,"hourTrading":{"tag":"盘前","latestPrice":127.11,"preClose":129.23,"latestTime":"06:44 EDT","volume":17,"amount":2184.53995,"timestamp":1745232244389},"open":126.07,"impliedVolPercentile":0.9598},{"symbol":"EWW","shortMargin":0.3,"floatShares":32000000,"nameCN":"墨西哥投资指数ETF-iShares MSCI","postHourTrading":{"tag":"盘后","latestPrice":54.9,"preClose":54.93,"latestTime":"19:58 EDT","volume":6278,"amount":344679.973,"timestamp":1744934295314},"volumeRatio":1.773757,"changeRateMTD":0.077904,"dividePrice":1.50285,"high":55.24,"changeRateQTD":0.077904,"changeRateWTD":0,"week52Low":46.41,"changeRateYTD":0.173217,"changeRate5Min":-0.000273,"askSize":100,"floatMarketCap":1757760000,"latestPrice":54.93,"askPrice":61.87,"peRate":0,"eps":-10.052899,"divideRate":0.027359,"bidPrice":50.39,"market":"US","volume":3700660,"preHourTrading":{"tag":"盘前","latestPrice":55.2,"preClose":54.93,"latestTime":"04:27 EDT","volume":390,"amount":21497.99886,"timestamp":1745224028295},"changeRate60Day":0.11533,"changeRate5Day":0.092048,"roa":0.02178,"roe":-0.176258,"lyrEps":-10.052899,"shares":32000000,"amplitude":0.041305,"preClose":53.02,"low":53.05,"lyrPeRate":0,"pbRate":1.321859,"impliedVol":0.2421,"week52High":69.555,"changeRate":0.036024,"longInitialMargin":0.25,"amount":201368212.752304,"committee":0,"changeRate20Day":0.051091,"overnightTrading":{"tag":"夜盘","latestPrice":54.93000030517578,"preClose":54.93000030517578,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":100,"change":1.91,"marketValue":1757760000,"shortable":3,"turnoverRate":0.115646,"hourTrading":{"tag":"盘前","latestPrice":55.2,"preClose":54.93,"latestTime":"04:27 EDT","volume":390,"amount":21497.99886,"timestamp":1745224028295},"open":53.51,"impliedVolPercentile":0.2169},{"symbol":"PBR","shortMargin":0.3,"floatShares":4056392885,"nameCN":"巴西石油公司","postHourTrading":{"tag":"盘后","latestPrice":11.69,"preClose":11.62,"latestTime":"19:59 EDT","volume":91199,"amount":1060133.9957,"timestamp":1744934352019},"volumeRatio":0.957494,"changeRateMTD":-0.189679,"dividePrice":11.46827,"high":11.79,"changeRateQTD":-0.189679,"changeRateWTD":0,"week52Low":11.0329,"changeRateYTD":-0.096423,"changeRate5Min":0.00043,"askSize":661,"floatMarketCap":47135285323.7,"latestPrice":11.62,"askPrice":11.64,"peRate":12.662076,"eps":0.917701,"divideRate":0.986942,"bidPrice":11.57,"market":"US","volume":32521789,"preHourTrading":{"tag":"盘前","latestPrice":11.6,"preClose":11.62,"latestTime":"06:19 EDT","volume":3094,"amount":36151.778026,"timestamp":1745230777470},"changeRate60Day":-0.162221,"changeRate5Day":0.028319,"roa":0.089363,"earningTime":"盘后","roe":0.098709,"lyrEps":0.917701,"shares":6444366380,"amplitude":0.040553,"preClose":11.22,"low":11.335,"lyrPeRate":12.662076,"pbRate":0.204596,"impliedVol":0.4762,"week52High":17.44,"changeRate":0.035651,"longInitialMargin":0.25,"earningDate":1746979200000,"amount":377694700.318107,"committee":-0.245994,"changeRate20Day":-0.171775,"overnightTrading":{"tag":"夜盘","latestPrice":11.800000190734863,"preClose":11.619999885559082,"latestTime":"20250421 04:00 EDT","volume":2905,"amount":34247,"timestamp":1745222401755},"bidSize":400,"change":0.4,"marketValue":74883537335.59999,"shortable":3,"turnoverRate":0.008017,"hourTrading":{"tag":"盘前","latestPrice":11.6,"preClose":11.62,"latestTime":"06:19 EDT","volume":3094,"amount":36151.778026,"timestamp":1745230777470},"open":11.34,"impliedVolPercentile":0.9518},{"symbol":"STNG","shortMargin":0.3,"floatShares":39222229,"nameCN":"Scorpio Tankers","postHourTrading":{"tag":"盘后","latestPrice":35.3,"preClose":35.33,"latestTime":"19:57 EDT","volume":10442,"amount":368873.1608,"timestamp":1744934250680},"volumeRatio":0.593627,"changeRateMTD":-0.059872,"dividePrice":1.6,"high":35.35,"changeRateQTD":-0.059872,"changeRateWTD":0,"week52Low":30.63,"changeRateYTD":-0.288992,"changeRate5Min":0,"askSize":50,"floatMarketCap":1385721350.57,"latestPrice":35.33,"askPrice":35.7,"peRate":2.686692,"eps":13.149999,"divideRate":0.045287,"bidPrice":31.78,"market":"US","volume":483091,"preHourTrading":{"tag":"盘前","latestPrice":35.79,"preClose":35.33,"latestTime":"06:22 EDT","volume":216,"amount":7437.239424,"timestamp":1745230967052},"changeRate60Day":-0.26026,"changeRate5Day":0.06128,"roa":0.091175,"earningTime":"盘前","roe":0.246798,"lyrEps":13.776617,"shares":49920042,"amplitude":0.038172,"preClose":34.13,"low":34.0472,"lyrPeRate":2.56449,"pbRate":0.615404,"impliedVol":0.635,"week52High":84.67,"changeRate":0.03516,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":16960554.995262,"committee":0.333333,"changeRate20Day":-0.162399,"overnightTrading":{"tag":"夜盘","latestPrice":35.33000183105469,"preClose":35.33000183105469,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":100,"change":1.200001,"marketValue":1763675083.86,"shortable":3,"turnoverRate":0.012317,"hourTrading":{"tag":"盘前","latestPrice":35.79,"preClose":35.33,"latestTime":"06:22 EDT","volume":216,"amount":7437.239424,"timestamp":1745230967052},"open":34.34,"impliedVolPercentile":0.9518},{"symbol":"LPG","shortMargin":0.3,"floatShares":36900714,"nameCN":"Dorian LPG","postHourTrading":{"tag":"盘后","latestPrice":20.78,"preClose":20.73,"latestTime":"19:13 EDT","volume":27581,"amount":571879.17,"timestamp":1744931610303},"volumeRatio":0.6493,"changeRateMTD":-0.072068,"dividePrice":3.7,"high":20.8,"changeRateQTD":-0.072068,"changeRateWTD":0,"week52Low":16.66,"changeRateYTD":-0.149364,"changeRate5Min":-0.000193,"askSize":100,"floatMarketCap":764951801.22,"latestPrice":20.73,"askPrice":25.15,"peRate":5.361657,"eps":3.866342,"divideRate":0.178485,"bidPrice":20,"market":"US","volume":540213,"preHourTrading":{"tag":"盘前","latestPrice":20.73,"preClose":20.73,"latestTime":"06:00 EDT","volume":6,"amount":124.38,"timestamp":1745229613237},"changeRate60Day":-0.132273,"changeRate5Day":0.139637,"roa":0.06192,"roe":0.157187,"lyrEps":7.633624,"shares":42804479,"amplitude":0.032951,"preClose":20.03,"low":20.14,"lyrPeRate":2.715617,"pbRate":0.830444,"impliedVol":0.5796,"week52High":51.6593,"changeRate":0.034948,"longInitialMargin":0.25,"amount":11158134.918669,"committee":0.215686,"changeRate20Day":-0.111825,"overnightTrading":{"tag":"夜盘","latestPrice":20.780000686645508,"preClose":20.729999542236328,"latestTime":"20250421 04:00 EDT","volume":25,"amount":520,"timestamp":1745222400755},"bidSize":155,"change":0.699999,"marketValue":887336849.67,"shortable":3,"turnoverRate":0.01464,"hourTrading":{"tag":"盘前","latestPrice":20.73,"preClose":20.73,"latestTime":"06:00 EDT","volume":6,"amount":124.38,"timestamp":1745229613237},"open":20.14,"impliedVolPercentile":0.9598},{"symbol":"BA","shortMargin":0.3,"floatShares":720620601,"nameCN":"波音","postHourTrading":{"tag":"盘后","latestPrice":162.29,"preClose":161.9,"latestTime":"19:59 EDT","volume":185559,"amount":30051660.6864,"timestamp":1744934379165},"volumeRatio":1.028852,"changeRateMTD":-0.050718,"dividePrice":0,"high":163.9,"changeRateQTD":-0.050718,"changeRateWTD":0,"week52Low":128.8801,"changeRateYTD":-0.085311,"changeRate5Min":-0.000721,"askSize":10,"floatMarketCap":116668475301.90001,"latestPrice":161.9,"askPrice":160.65,"peRate":0,"eps":-18.360001,"divideRate":0,"bidPrice":159.55,"market":"US","volume":9227167,"preHourTrading":{"tag":"盘前","latestPrice":160,"preClose":161.9,"latestTime":"06:43 EDT","volume":975,"amount":156098.397,"timestamp":1745232195200},"changeRate60Day":-0.073799,"changeRate5Day":0.041024,"roa":-0.042688,"earningTime":"盘前","roe":0.638676,"lyrEps":-18.356777,"shares":752407485,"amplitude":0.044098,"preClose":156.47,"low":157,"lyrPeRate":0,"pbRate":-31.122834,"impliedVol":0.5144,"week52High":196.95,"changeRate":0.034703,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":1486771633.424393,"committee":0.818182,"changeRate20Day":-0.063241,"overnightTrading":{"tag":"夜盘","latestPrice":160,"preClose":161.89999389648438,"latestTime":"20250421 04:00 EDT","volume":5706,"amount":916856,"timestamp":1745222401773},"bidSize":100,"change":5.429993,"marketValue":121814771821.5,"shortable":3,"turnoverRate":0.012804,"hourTrading":{"tag":"盘前","latestPrice":160,"preClose":161.9,"latestTime":"06:43 EDT","volume":975,"amount":156098.397,"timestamp":1745232195200},"open":157.13,"impliedVolPercentile":0.9598},{"symbol":"DVN","shortMargin":0.3,"floatShares":643456031,"nameCN":"德文能源","postHourTrading":{"tag":"盘后","latestPrice":30.4,"preClose":30.31,"latestTime":"19:59 EDT","volume":249600,"amount":7565649.434,"timestamp":1744934376604},"volumeRatio":0.832675,"changeRateMTD":-0.189572,"dividePrice":1.45,"high":30.81,"changeRateQTD":-0.189572,"changeRateWTD":0,"week52Low":25.89,"changeRateYTD":-0.073938,"changeRate5Min":0.000495,"askSize":100,"floatMarketCap":19503152299.61,"latestPrice":30.31,"askPrice":30.05,"peRate":6.64693,"eps":4.56,"divideRate":0.047839,"bidPrice":29.71,"market":"US","volume":10351241,"preHourTrading":{"tag":"盘前","latestPrice":29.86,"preClose":30.31,"latestTime":"06:44 EDT","volume":1076,"amount":32287.099448,"timestamp":1745232261509},"changeRate60Day":-0.168678,"changeRate5Day":0.092252,"roa":0.093103,"earningTime":"盘后","roe":0.218565,"lyrEps":4.574367,"shares":648554252,"amplitude":0.038396,"preClose":29.3,"low":29.685,"lyrPeRate":6.626053,"pbRate":1.356076,"impliedVol":0.559,"week52High":53.2,"changeRate":0.034471,"longInitialMargin":0.25,"earningDate":1746460800000,"amount":314294798.716278,"committee":-0.980198,"changeRate20Day":-0.161085,"overnightTrading":{"tag":"夜盘","latestPrice":30.100000381469727,"preClose":30.309999465942383,"latestTime":"20250421 04:00 EDT","volume":40,"amount":1211,"timestamp":1745222401773},"bidSize":1,"change":1.01,"marketValue":19657679378.12,"shortable":3,"turnoverRate":0.016087,"hourTrading":{"tag":"盘前","latestPrice":29.86,"preClose":30.31,"latestTime":"06:44 EDT","volume":1076,"amount":32287.099448,"timestamp":1745232261509},"open":29.685,"impliedVolPercentile":0.9639},{"symbol":"SHAK","shortMargin":0.3,"floatShares":38193870,"nameCN":"Shake Shack Inc","postHourTrading":{"tag":"盘后","latestPrice":83.3199,"preClose":83.22,"latestTime":"19:08 EDT","volume":79829,"amount":6647260.56,"timestamp":1744931334226},"volumeRatio":0.992943,"changeRateMTD":-0.056142,"dividePrice":0,"high":83.83,"changeRateQTD":-0.056142,"changeRateWTD":0,"week52Low":72.93,"changeRateYTD":-0.35886,"changeRate5Min":-0.004426,"askSize":24,"floatMarketCap":3178493861.4,"latestPrice":83.22,"askPrice":83.22,"peRate":339.980138,"eps":0.244779,"divideRate":0,"bidPrice":72.25,"market":"US","volume":1162031,"preHourTrading":{"tag":"盘前","latestPrice":82.3,"preClose":83.22,"latestTime":"06:43 EDT","volume":344,"amount":28006.1236,"timestamp":1745232219517},"changeRate60Day":-0.313026,"changeRate5Day":0.012286,"roa":0.013399,"earningTime":"盘前","roe":0.022471,"lyrEps":0.256264,"shares":40082069,"amplitude":0.045494,"preClose":80.45,"low":80.17,"lyrPeRate":324.743234,"pbRate":7.096813,"impliedVol":0.7562,"week52High":139.89,"changeRate":0.034431,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":95869366.080963,"committee":0.612903,"changeRate20Day":-0.081862,"overnightTrading":{"tag":"夜盘","latestPrice":83.22000122070312,"preClose":83.22000122070312,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":100,"change":2.770004,"marketValue":3335629782.18,"shortable":3,"turnoverRate":0.030425,"hourTrading":{"tag":"盘前","latestPrice":82.3,"preClose":83.22,"latestTime":"06:43 EDT","volume":344,"amount":28006.1236,"timestamp":1745232219517},"open":80.65,"impliedVolPercentile":0.9639},{"symbol":"EL","shortMargin":0.3,"floatShares":232918088,"nameCN":"雅诗兰黛","postHourTrading":{"tag":"盘后","latestPrice":53.3825,"preClose":54.47,"latestTime":"19:53 EDT","volume":340129,"amount":18527329.8573,"timestamp":1744934013433},"volumeRatio":1.415149,"changeRateMTD":-0.174697,"dividePrice":2.33,"high":55.31,"changeRateQTD":-0.174697,"changeRateWTD":0,"week52Low":48.3701,"changeRateYTD":-0.27354,"changeRate5Min":0.002503,"askSize":5,"floatMarketCap":12687048253.36,"latestPrice":54.47,"askPrice":54.8,"peRate":0,"eps":-1.946607,"divideRate":0.042776,"bidPrice":53.5,"market":"US","volume":6345236,"preHourTrading":{"tag":"盘前","latestPrice":54.4,"preClose":54.47,"latestTime":"04:56 EDT","volume":380,"amount":20718.0712,"timestamp":1745225811724},"changeRate60Day":-0.316562,"changeRate5Day":0.021951,"roa":0.043473,"earningTime":"盘前","roe":-0.129904,"lyrEps":1.08635,"shares":359715445,"amplitude":0.041208,"preClose":52.66,"low":53.14,"lyrPeRate":50.140378,"pbRate":4.699856,"impliedVol":0.7691,"week52High":149.91,"changeRate":0.034371,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":343369745.812973,"committee":0,"changeRate20Day":-0.199206,"overnightTrading":{"tag":"夜盘","latestPrice":54.97999954223633,"preClose":54.470001220703125,"latestTime":"20250421 04:00 EDT","volume":268,"amount":14632,"timestamp":1745222401759},"bidSize":5,"change":1.810001,"marketValue":19593700289.149998,"shortable":3,"turnoverRate":0.027242,"hourTrading":{"tag":"盘前","latestPrice":54.4,"preClose":54.47,"latestTime":"04:56 EDT","volume":380,"amount":20718.0712,"timestamp":1745225811724},"open":53.36,"impliedVolPercentile":0.9639},{"symbol":"BLDR","shortMargin":0.3,"floatShares":111122055,"nameCN":"Builders FirstSource","postHourTrading":{"tag":"盘后","latestPrice":116.94,"preClose":116.94,"latestTime":"19:42 EDT","volume":25533,"amount":2985831.514,"timestamp":1744933337691},"volumeRatio":1.222338,"changeRateMTD":-0.064031,"dividePrice":0,"high":118.615,"changeRateQTD":-0.064031,"changeRateWTD":0,"week52Low":110.8439,"changeRateYTD":-0.181837,"changeRate5Min":0.000599,"askSize":2,"floatMarketCap":12994613111.699999,"latestPrice":116.94,"askPrice":116.5,"peRate":12.907284,"eps":9.06,"divideRate":0,"bidPrice":115.5,"market":"US","volume":2158111,"preHourTrading":{"tag":"盘前","latestPrice":115.5,"preClose":116.94,"latestTime":"05:08 EDT","volume":80,"amount":9283.2008,"timestamp":1745226517800},"changeRate60Day":-0.294607,"changeRate5Day":-0.025013,"roa":0.094583,"earningTime":"盘前","roe":0.238768,"lyrEps":9.131788,"shares":113621373,"amplitude":0.047718,"preClose":113.06,"low":113.22,"lyrPeRate":12.805816,"pbRate":3.092512,"impliedVol":0.592,"week52High":203.14,"changeRate":0.034318,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":251454294.122505,"committee":0.92,"changeRate20Day":-0.091799,"overnightTrading":{"tag":"夜盘","latestPrice":115.93000030517578,"preClose":116.94000244140625,"latestTime":"20250421 04:00 EDT","volume":1,"amount":116,"timestamp":1745222401278},"bidSize":48,"change":3.880005,"marketValue":13286883358.619999,"shortable":3,"turnoverRate":0.019421,"hourTrading":{"tag":"盘前","latestPrice":115.5,"preClose":116.94,"latestTime":"05:08 EDT","volume":80,"amount":9283.2008,"timestamp":1745226517800},"open":113.46,"impliedVolPercentile":0.9036},{"symbol":"BG","shortMargin":0.3,"floatShares":132437824,"nameCN":"邦吉","postHourTrading":{"tag":"盘后","latestPrice":78.96,"preClose":78.96,"latestTime":"18:55 EDT","volume":55808,"amount":4406614.34,"timestamp":1744930531803},"volumeRatio":1.062823,"changeRateMTD":0.033237,"dividePrice":2.72,"high":79.01,"changeRateQTD":0.033237,"changeRateWTD":0,"week52Low":67.4,"changeRateYTD":0.015432,"changeRate5Min":0.002412,"askSize":20,"floatMarketCap":10457290583.039999,"latestPrice":78.96,"askPrice":79.5,"peRate":9.882353,"eps":7.99,"divideRate":0.034448,"bidPrice":73.47,"market":"US","volume":1583533,"preHourTrading":{"tag":"盘前","latestPrice":76.59,"preClose":78.96,"latestTime":"04:01 EDT","volume":1,"amount":76.59,"timestamp":1745222498923},"changeRate60Day":0.013477,"changeRate5Day":0.078247,"roa":0.038864,"earningTime":"盘前","roe":0.104375,"lyrEps":8.090243,"shares":133968048,"amplitude":0.029589,"preClose":76.38,"low":76.75,"lyrPeRate":9.759905,"pbRate":1.067095,"impliedVol":0.3994,"week52High":114.92,"changeRate":0.033778,"longInitialMargin":0.25,"earningDate":1746547200000,"amount":124387403.924614,"committee":-0.333333,"changeRate20Day":0.067748,"overnightTrading":{"tag":"夜盘","latestPrice":78.95999908447266,"preClose":78.95999908447266,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":10,"change":2.580002,"marketValue":10578117070.08,"shortable":3,"turnoverRate":0.011957,"hourTrading":{"tag":"盘前","latestPrice":76.59,"preClose":78.96,"latestTime":"04:01 EDT","volume":1,"amount":76.59,"timestamp":1745222498923},"open":76.75,"impliedVolPercentile":0.9478},{"symbol":"LABU","shortMargin":0.3,"floatShares":11224486,"nameCN":"三倍做多标普生物-Direxion","postHourTrading":{"tag":"盘后","latestPrice":46.89,"preClose":47,"latestTime":"19:59 EDT","volume":13843,"amount":650069.6346,"timestamp":1744934389765},"volumeRatio":0.309053,"changeRateMTD":-0.229129,"dividePrice":0,"high":47.3,"changeRateQTD":-0.229129,"changeRateWTD":0,"week52Low":32.55,"changeRateYTD":-0.477778,"changeRate5Min":0.002132,"askSize":33,"floatMarketCap":527550842,"latestPrice":47,"askPrice":45.75,"peRate":0,"eps":0,"divideRate":0,"bidPrice":45.55,"market":"US","volume":933197,"preHourTrading":{"tag":"盘前","latestPrice":45.52,"preClose":47,"latestTime":"05:35 EDT","volume":437,"amount":19888.519382,"timestamp":1745228121207},"changeRate60Day":-0.488185,"changeRate5Day":0.182093,"roa":0,"roe":0,"lyrEps":0,"shares":11224486,"amplitude":0.059817,"preClose":45.47,"low":44.5801,"lyrPeRate":0,"pbRate":0,"impliedVol":1.1013,"week52High":152.6,"changeRate":0.033649,"longInitialMargin":0.25,"amount":42988110.108494,"committee":0.503759,"changeRate20Day":-0.375415,"overnightTrading":{"tag":"夜盘","latestPrice":45.61000061035156,"preClose":47,"latestTime":"20250421 04:00 EDT","volume":11977,"amount":564305,"timestamp":1745222401773},"bidSize":100,"change":1.529999,"marketValue":527550842,"shortable":3,"turnoverRate":0.083139,"hourTrading":{"tag":"盘前","latestPrice":45.52,"preClose":47,"latestTime":"05:35 EDT","volume":437,"amount":19888.519382,"timestamp":1745228121207},"open":45.17,"impliedVolPercentile":0.9558},{"symbol":"TMDX","shortMargin":0.3,"floatShares":32456553,"nameCN":"TransMedics Group Inc.","postHourTrading":{"tag":"盘后","latestPrice":88.4,"preClose":88.24,"latestTime":"19:53 EDT","volume":12817,"amount":1132058.7856,"timestamp":1744934039409},"volumeRatio":0.722223,"changeRateMTD":0.311534,"dividePrice":0,"high":88.39,"changeRateQTD":0.311534,"changeRateWTD":0,"week52Low":55,"changeRateYTD":0.415237,"changeRate5Min":0.001248,"askSize":20,"floatMarketCap":2863966236.72,"latestPrice":88.24,"askPrice":88.7,"peRate":87.36642,"eps":1.009999,"divideRate":0,"bidPrice":86,"market":"US","volume":973247,"preHourTrading":{"tag":"盘前","latestPrice":86,"preClose":88.24,"latestTime":"06:41 EDT","volume":1082,"amount":94065.5094,"timestamp":1745232099577},"changeRate60Day":0.423915,"changeRate5Day":0.155428,"roa":0.031037,"roe":0.193895,"lyrEps":1.067229,"shares":33662363,"amplitude":0.04521,"preClose":85.38,"low":84.53,"lyrPeRate":82.681411,"pbRate":12.993561,"impliedVol":0.9877,"week52High":177.37,"changeRate":0.033497,"longInitialMargin":0.25,"amount":84756699.161034,"committee":0.5,"changeRate20Day":0.281813,"overnightTrading":{"tag":"夜盘","latestPrice":88.25,"preClose":88.23999786376953,"latestTime":"20250421 04:00 EDT","volume":546,"amount":48739,"timestamp":1745222401770},"bidSize":60,"change":2.860001,"marketValue":2970366911.12,"shortable":3,"turnoverRate":0.029986,"hourTrading":{"tag":"盘前","latestPrice":86,"preClose":88.24,"latestTime":"06:41 EDT","volume":1082,"amount":94065.5094,"timestamp":1745232099577},"open":85.32,"impliedVolPercentile":0.8313},{"symbol":"BBWI","shortMargin":0.3,"floatShares":215387843,"nameCN":"Bath & Body Works Inc.","postHourTrading":{"tag":"盘后","latestPrice":27.8323,"preClose":28.42,"latestTime":"18:42 EDT","volume":82615,"amount":2347804.34,"timestamp":1744929771965},"volumeRatio":0.720839,"changeRateMTD":-0.062665,"dividePrice":0.8,"high":28.68,"changeRateQTD":-0.062665,"changeRateWTD":0,"week52Low":24.96,"changeRateYTD":-0.266959,"changeRate5Min":0.001586,"askSize":25,"floatMarketCap":6121322498.06,"latestPrice":28.42,"askPrice":28.4,"peRate":7.872576,"eps":3.61,"divideRate":0.028149,"bidPrice":28,"market":"US","volume":4852666,"changeRate60Day":-0.241729,"changeRate5Day":0.028965,"roa":0.15312,"roe":0,"lyrEps":3.610859,"shares":216582099,"amplitude":0.046909,"preClose":27.5,"low":27.39,"lyrPeRate":7.870703,"pbRate":-4.444233,"impliedVol":0.5582,"week52High":52.985,"changeRate":0.033455,"longInitialMargin":0.25,"amount":137049754.955261,"committee":-0.428571,"changeRate20Day":-0.055814,"overnightTrading":{"tag":"夜盘","latestPrice":28.989999771118164,"preClose":28.420000076293945,"latestTime":"20250421 04:00 EDT","volume":1,"amount":29,"timestamp":1745222401748},"bidSize":10,"change":0.92,"marketValue":6155263253.58,"shortable":3,"turnoverRate":0.02253,"open":27.39,"impliedVolPercentile":0.8072},{"symbol":"AFRM","shortMargin":0.3,"floatShares":265846000,"nameCN":"Affirm Holdings, Inc.","postHourTrading":{"tag":"盘后","latestPrice":42.24,"preClose":42.1,"latestTime":"19:57 EDT","volume":172443,"amount":7263553.3435,"timestamp":1744934234830},"volumeRatio":0.697068,"changeRateMTD":-0.068378,"dividePrice":0,"high":42.76,"changeRateQTD":-0.068378,"changeRateWTD":0,"week52Low":22.25,"changeRateYTD":-0.308703,"changeRate5Min":0,"askSize":25,"floatMarketCap":11192116600,"latestPrice":42.1,"askPrice":42,"peRate":0,"eps":-0.627287,"divideRate":0,"bidPrice":40.7,"market":"US","volume":4765090,"preHourTrading":{"tag":"盘前","latestPrice":41.76,"preClose":42.1,"latestTime":"06:43 EDT","volume":4792,"amount":198293.328984,"timestamp":1745232186949},"changeRate60Day":-0.254075,"changeRate5Day":0.033382,"roa":-0.023431,"earningTime":"盘后","roe":-0.073401,"lyrEps":-1.670953,"shares":320096576,"amplitude":0.051766,"preClose":40.76,"low":40.65,"lyrPeRate":0,"pbRate":4.837865,"impliedVol":1.1427,"week52High":82.527,"changeRate":0.032875,"longInitialMargin":0.25,"earningDate":1746633600000,"amount":199993505.191002,"committee":0.333333,"changeRate20Day":-0.122002,"overnightTrading":{"tag":"夜盘","latestPrice":41.75,"preClose":42.099998474121094,"latestTime":"20250421 04:00 EDT","volume":1623,"amount":68196,"timestamp":1745222401768},"bidSize":50,"change":1.34,"marketValue":13476065849.6,"shortable":0,"turnoverRate":0.017924,"hourTrading":{"tag":"盘前","latestPrice":41.76,"preClose":42.1,"latestTime":"06:43 EDT","volume":4792,"amount":198293.328984,"timestamp":1745232186949},"open":40.72,"impliedVolPercentile":0.9679},{"symbol":"OXY","shortMargin":0.3,"floatShares":977076518,"nameCN":"西方石油","postHourTrading":{"tag":"盘后","latestPrice":39.84,"preClose":39.71,"latestTime":"19:59 EDT","volume":201770,"amount":8016126.3758,"timestamp":1744934383490},"volumeRatio":0.855817,"changeRateMTD":-0.195502,"dividePrice":0,"high":40.5884,"changeRateQTD":-0.195502,"changeRateWTD":0,"week52Low":34.785,"changeRateYTD":-0.196317,"changeRate5Min":-0.000378,"askSize":100,"floatMarketCap":38799708529.78,"latestPrice":39.71,"askPrice":39.15,"peRate":16.245155,"eps":2.444421,"divideRate":0,"bidPrice":38.96,"market":"US","volume":13297471,"preHourTrading":{"tag":"盘前","latestPrice":39.05,"preClose":39.71,"latestTime":"06:42 EDT","volume":19015,"amount":745900.07395,"timestamp":1745232161206},"changeRate60Day":-0.208964,"changeRate5Day":0.08884,"roa":0.041226,"earningTime":"盘后","roe":0.089342,"lyrEps":2.64093,"shares":981065235,"amplitude":0.044936,"preClose":38.45,"low":38.8606,"lyrPeRate":15.03637,"pbRate":1.505802,"impliedVol":0.4985,"week52High":68.43,"changeRate":0.03277,"longInitialMargin":0.25,"earningDate":1746547200000,"amount":530323701.642868,"committee":-0.724138,"changeRate20Day":-0.172018,"overnightTrading":{"tag":"夜盘","latestPrice":39.5,"preClose":39.709999084472656,"latestTime":"20250421 04:00 EDT","volume":22568,"amount":891639,"timestamp":1745222401772},"bidSize":16,"change":1.259998,"marketValue":38958100481.85,"shortable":3,"turnoverRate":0.013609,"hourTrading":{"tag":"盘前","latestPrice":39.05,"preClose":39.71,"latestTime":"06:42 EDT","volume":19015,"amount":745900.07395,"timestamp":1745232161206},"open":38.95,"impliedVolPercentile":0.9639},{"symbol":"AAP","shortMargin":0.3,"floatShares":59347004,"nameCN":"Advance Auto Parts Inc","postHourTrading":{"tag":"盘后","latestPrice":31.81,"preClose":31.87,"latestTime":"19:02 EDT","volume":27494,"amount":876174.2202,"timestamp":1744930956717},"volumeRatio":0.749306,"changeRateMTD":-0.187197,"dividePrice":1,"high":32.17,"changeRateQTD":-0.187197,"changeRateWTD":0,"week52Low":28.8901,"changeRateYTD":-0.326073,"changeRate5Min":0.001257,"askSize":62,"floatMarketCap":1891389017.48,"latestPrice":31.87,"askPrice":31.87,"peRate":0,"eps":-5.629587,"divideRate":0.031377,"bidPrice":28,"market":"US","volume":1617639,"preHourTrading":{"tag":"盘前","latestPrice":31.76,"preClose":31.87,"latestTime":"05:17 EDT","volume":2,"amount":63.620002,"timestamp":1745227021743},"changeRate60Day":-0.314329,"changeRate5Day":-0.009325,"roa":0.001469,"roe":-0.250318,"lyrEps":-5.629587,"shares":59833137,"amplitude":0.054728,"preClose":30.88,"low":30.48,"lyrPeRate":0,"pbRate":0.878771,"impliedVol":0.652,"week52High":79.41,"changeRate":0.03206,"longInitialMargin":0.25,"amount":51246131.39613,"committee":-0.850746,"changeRate20Day":-0.153294,"overnightTrading":{"tag":"夜盘","latestPrice":31.520000457763672,"preClose":31.8700008392334,"latestTime":"20250421 04:00 EDT","volume":27,"amount":851,"timestamp":1745222401669},"bidSize":5,"change":0.990002,"marketValue":1906882076.19,"shortable":3,"turnoverRate":0.027257,"hourTrading":{"tag":"盘前","latestPrice":31.76,"preClose":31.87,"latestTime":"05:17 EDT","volume":2,"amount":63.620002,"timestamp":1745227021743},"open":31.04,"impliedVolPercentile":0.6064},{"symbol":"KR","shortMargin":0.3,"floatShares":654154212,"nameCN":"克罗格","postHourTrading":{"tag":"盘后","latestPrice":71.22,"preClose":71.22,"latestTime":"19:50 EDT","volume":288217,"amount":20526885.0042,"timestamp":1744933833762},"volumeRatio":1.213418,"changeRateMTD":0.05215,"dividePrice":1.25,"high":71.68,"changeRateQTD":0.05215,"changeRateWTD":0,"week52Low":49.04,"changeRateYTD":0.164677,"changeRate5Min":-0.002731,"askSize":1,"floatMarketCap":46588862978.64,"latestPrice":71.22,"askPrice":75.67,"peRate":19.405994,"eps":3.67,"divideRate":0.017551,"bidPrice":70.59,"market":"US","volume":11604915,"changeRate60Day":0.212049,"changeRate5Day":0.048895,"roa":0.056341,"roe":0.268785,"lyrEps":3.6993,"shares":660893475,"amplitude":0.041298,"preClose":69.01,"low":68.83,"lyrPeRate":19.252291,"pbRate":5.681211,"impliedVol":0.2763,"week52High":71.93,"changeRate":0.032024,"longInitialMargin":0.25,"amount":824420166.764145,"committee":0.5,"changeRate20Day":0.100433,"overnightTrading":{"tag":"夜盘","latestPrice":71.25,"preClose":71.22000122070312,"latestTime":"20250421 04:00 EDT","volume":59,"amount":4203,"timestamp":1745222401749},"bidSize":3,"change":2.209999,"marketValue":47068833289.5,"shortable":3,"turnoverRate":0.01774,"open":68.9,"impliedVolPercentile":0.3614},{"symbol":"WGO","shortMargin":0.3,"floatShares":27007837,"nameCN":"温尼巴格实业","postHourTrading":{"tag":"盘后","latestPrice":30.58,"preClose":30.58,"latestTime":"19:41 EDT","volume":21699,"amount":663552.9,"timestamp":1744933292659},"volumeRatio":0.813902,"changeRateMTD":-0.112594,"dividePrice":1.3,"high":30.75,"changeRateQTD":-0.112594,"changeRateWTD":0,"week52Low":28.285,"changeRateYTD":-0.359983,"changeRate5Min":-0.005043,"askSize":65,"floatMarketCap":825899655.46,"latestPrice":30.58,"askPrice":30.58,"peRate":0,"eps":-0.200975,"divideRate":0.042511,"bidPrice":24.28,"market":"US","volume":633954,"preHourTrading":{"tag":"盘前","latestPrice":30.27,"preClose":30.58,"latestTime":"05:22 EDT","volume":3,"amount":90.99,"timestamp":1745227345686},"changeRate60Day":-0.357698,"changeRate5Day":-0.021127,"roa":0.016989,"roe":-0.004486,"lyrEps":0.445205,"shares":28025371,"amplitude":0.042173,"preClose":29.64,"low":29.5,"lyrPeRate":68.687459,"pbRate":0.704609,"impliedVol":0.6165,"week52High":66.05,"changeRate":0.031714,"longInitialMargin":0.25,"amount":19291988.23724,"committee":0.212121,"changeRate20Day":-0.122273,"overnightTrading":{"tag":"夜盘","latestPrice":30.579999923706055,"preClose":30.579999923706055,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":100,"change":0.940001,"marketValue":857015845.18,"shortable":3,"turnoverRate":0.023473,"hourTrading":{"tag":"盘前","latestPrice":30.27,"preClose":30.58,"latestTime":"05:22 EDT","volume":3,"amount":90.99,"timestamp":1745227345686},"open":29.5,"impliedVolPercentile":0.9277},{"symbol":"CLSK","shortMargin":0.3,"floatShares":274425073,"nameCN":"CleanSpark, Inc.","postHourTrading":{"tag":"盘后","latestPrice":7.53,"preClose":7.51,"latestTime":"19:59 EDT","volume":189270,"amount":1423528.0367,"timestamp":1744934392114},"volumeRatio":0.983949,"changeRateMTD":0.11756,"dividePrice":0,"high":7.53,"changeRateQTD":0.11756,"changeRateWTD":0,"week52Low":6.452,"changeRateYTD":-0.184582,"changeRate5Min":0.002255,"askSize":759,"floatMarketCap":2060932298.23,"latestPrice":7.51,"askPrice":7.65,"peRate":27.492944,"eps":0.273161,"divideRate":0,"bidPrice":7.64,"market":"US","volume":21256871,"preHourTrading":{"tag":"盘前","latestPrice":7.65,"preClose":7.51,"latestTime":"06:38 EDT","volume":75509,"amount":580733.300735,"timestamp":1745231917225},"changeRate60Day":-0.325853,"changeRate5Day":0.053296,"roa":0.080509,"roe":0.053037,"lyrEps":-0.687994,"shares":280807606,"amplitude":0.052198,"preClose":7.28,"low":7.15,"lyrPeRate":0,"pbRate":1.043175,"impliedVol":1.0277,"week52High":21.39,"changeRate":0.031593,"longInitialMargin":0.25,"amount":156612020.656708,"committee":0.396901,"changeRate20Day":-0.030968,"overnightTrading":{"tag":"夜盘","latestPrice":7.769999980926514,"preClose":7.510000228881836,"latestTime":"20250421 04:00 EDT","volume":77904,"amount":603402,"timestamp":1745222401773},"bidSize":1758,"change":0.23,"marketValue":2108865121.06,"shortable":3,"turnoverRate":0.07746,"hourTrading":{"tag":"盘前","latestPrice":7.65,"preClose":7.51,"latestTime":"06:38 EDT","volume":75509,"amount":580733.300735,"timestamp":1745231917225},"open":7.27,"impliedVolPercentile":0.1727}]}}}