美股详情

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

ETF&股票定投概念

1,565.69

+2.730.17%

涨家数：632

跌家数：382

平家数：22

市盈率：- -

高：1,569.83

开：1,563.09

低：1,561.53

收：1,562.96

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

罗素中型价值股指数ETF-iShares US IWS	129.99	+0.05%	+0.0700	28.07万	3,651.87万	131.35亿
Steel Dynamics US STLD	133.63	+0.05%	+0.0700	114.66万	1.54亿	198.38亿
Global X S&P 500 Covered Call ETF US XYLD	38.75	+0.05%	+0.0200	44.50万	1,725.12万	30.61亿
嘉信基本面国际大企业指数 US FNDF	39.5	+0.05%	+0.0200	111.02万	4,389.93万	161.16亿
债券指数ETF-iShares iBoxx高收益公司债 US HYG	79.34	+0.05%	+0.0400	2,994.00万	23.76亿	165.90亿
Air Prods & Chems Inc US APD	279.92	+0.05%	+0.1400	110.12万	3.09亿	622.95亿
JPMorgan BetaBuilders Japan ETF US BBJP	60.43	+0.05%	+0.0300	154.42万	9,350.74万	129.32亿
Vanguard Russell 1000 Value ETF US VONV	83.76	+0.05%	+0.0400	32.78万	2,749.23万	121.35亿
纳斯达克OMX交易所 US NDAQ	85.65	+0.05%	+0.0400	392.31万	3.36亿	491.74亿
Vanguard Value ETF US VTV	173.1	+0.05%	+0.0800	220.41万	3.82亿	1,343.67亿
Schwab International Equity ETF US SCHF	21.87	+0.05%	+0.0100	535.42万	1.17亿	482.01亿
iShares ESG Aware MSCI USA ETF US ESGU	131.24	+0.05%	+0.0600	51.79万	6,801.00万	134.98亿
Franklin Resources Inc US BEN	21.88	+0.05%	+0.0100	283.73万	6,228.57万	114.98亿
康尼格拉 US CAG	22.4	+0.04%	+0.0100	856.37万	1.91亿	106.93亿
Trade Desk Inc. US TTD	71.49	+0.04%	+0.0300	583.45万	4.17亿	351.42亿
齐昂银行 US ZION	49.3	+0.04%	+0.0200	88.72万	4,385.66万	72.75亿
Molina Healthcare Inc US MOH	297	+0.04%	+0.1200	43.86万	1.30亿	160.97亿
PGIM Ultra Short Bond ETF US PULS	49.6	+0.04%	+0.0200	263.23万	1.31亿	113.75亿
科帕特 US CPRT	50.15	+0.04%	+0.0200	865.19万	4.35亿	484.92亿
Expedia US EXPE	176.62	+0.04%	+0.0700	109.80万	1.94亿	224.52亿

1 ...28 29 30 31 32 ...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=30"},"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":1565.6893,"timestamp":1749499199999,"preClose":1562.9552,"halted":0,"volume":5277170898,"delay":0,"changeRate":0.001749,"floatShares":0,"shares":0,"eps":0,"marketStatus":"已收盘","change":2.734131,"latestTime":"06-09 16:00:00 EDT","open":1563.0872,"high":1569.8336,"low":1561.528,"amount":540966268711.7977,"amplitude":0.005314,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"收盘","tradingStatus":0,"beginTime":1749513600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.60508,"peRate":26.363918,"turnoverRate":0.009244,"increases":632,"decrements":381,"flats":17,"marketCap":73914927383427,"floatMarketCap":69164890720598},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1569.8336,"amplitude":0.005314,"preClose":1562.9552,"low":1561.528,"pbRate":"4.60508","latestPrice":1565.6893,"volume":5277168142,"delay":0,"open":1563.0872,"prevYearClose":1518.8905,"prevWeekClose":1562.9552,"prevMonthClose":1537.7021,"prevQuarterClose":1454.1694,"fiveDayClose":1543.9926,"twentyDayClose":1469.4026,"sixtyDayClose":1436.4493,"secType":"PLATE","market":"US","turnoverRate":0.009244,"peRate":26.363918,"marketCap":73914927383427,"floatMarketCap":69164890720598,"timestamp":1749499199999,"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":632,"down":382,"flat":22},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:29,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"IWS","shortMargin":0.3,"floatShares":101050000,"nameCN":"罗素中型价值股指数ETF-iShares","postHourTrading":{"tag":"盘后","latestPrice":129.99,"preClose":129.99,"latestTime":"16:05 EDT","volume":9,"amount":1163.49003,"timestamp":1749499534556},"volumeRatio":0.65361,"changeRateMTD":0.014517,"dividePrice":1.941536,"high":130.6799,"changeRateQTD":0.031912,"changeRateWTD":0.000539,"week52Low":108.85,"changeRateYTD":0.005026,"changeRate5Min":-0.000538,"askSize":100,"floatMarketCap":13135489500,"latestPrice":129.99,"askPrice":144.24,"peRate":59.239445,"eps":2.194315,"divideRate":0.014936,"bidPrice":115.95,"market":"US","volume":280658,"preHourTrading":{"tag":"盘前","latestPrice":129.92,"preClose":129.99,"latestTime":"08:03 EDT","volume":9,"amount":1169.28,"timestamp":1749470586500},"changeRate60Day":0.060364,"changeRate5Day":0.014042,"roa":0.009579,"roe":0.016874,"lyrEps":2.194315,"shares":101050000,"amplitude":0.008774,"preClose":129.92,"low":129.54,"lyrPeRate":59.239444,"pbRate":0.988953,"impliedVol":0.1174,"week52High":140.95,"changeRate":0.000539,"longInitialMargin":0.25,"amount":36518737.949463,"committee":0,"changeRate20Day":0.031176,"bidSize":100,"change":0.070007,"marketValue":13135489500,"shortable":3,"turnoverRate":0.002777,"hourTrading":{"tag":"盘后","latestPrice":129.99,"preClose":129.99,"latestTime":"16:05 EDT","volume":9,"amount":1163.49003,"timestamp":1749499534556},"open":130.21,"impliedVolPercentile":0.528},{"symbol":"STLD","shortMargin":0.3,"floatShares":138767765,"nameCN":"Steel Dynamics","postHourTrading":{"tag":"盘后","latestPrice":133.63,"preClose":133.63,"latestTime":"17:21 EDT","volume":46812,"amount":6255475.857,"timestamp":1749504105401},"volumeRatio":0.653456,"changeRateMTD":0.085805,"dividePrice":1.88,"high":135.58,"changeRateQTD":0.068356,"changeRateWTD":0.000524,"week52Low":103.17,"changeRateYTD":0.171474,"changeRate5Min":-0.000075,"askSize":3,"floatMarketCap":18543536436.95,"latestPrice":133.63,"askPrice":134,"peRate":17.608232,"eps":7.589064,"divideRate":0.014069,"bidPrice":133,"market":"US","volume":1146638,"preHourTrading":{"tag":"盘前","latestPrice":134.1,"preClose":133.56,"latestTime":"09:29 EDT","volume":615,"amount":82252.34475,"timestamp":1749475799999},"changeRate60Day":0.084219,"changeRate5Day":-0.015327,"roa":0.059243,"roe":0.131993,"lyrEps":9.890194,"shares":148453876,"amplitude":0.015461,"preClose":133.56,"low":133.515,"lyrPeRate":13.511363,"pbRate":2.247994,"impliedVol":0.3886,"week52High":155.56,"changeRate":0.000524,"longInitialMargin":0.25,"amount":153940753.028839,"committee":0.73913,"changeRate20Day":0.023906,"overnightTrading":{"tag":"夜盘","latestPrice":133.55999755859375,"preClose":133.55999755859375,"latestTime":"20250609 04:00 EDT","volume":1,"amount":134,"timestamp":1749456001833},"bidSize":20,"change":0.070007,"marketValue":19837891449.88,"shortable":3,"turnoverRate":0.008263,"hourTrading":{"tag":"盘后","latestPrice":133.63,"preClose":133.63,"latestTime":"17:21 EDT","volume":46812,"amount":6255475.857,"timestamp":1749504105401},"open":134.1,"impliedVolPercentile":0.584},{"symbol":"XYLD","shortMargin":0.3,"floatShares":78990000,"nameCN":"Global X S&P 500 Covered Call ETF","postHourTrading":{"tag":"盘后","latestPrice":38.8,"preClose":38.75,"latestTime":"18:19 EDT","volume":4778,"amount":185155.09702,"timestamp":1749507571203},"volumeRatio":0.720414,"changeRateMTD":0.011749,"dividePrice":5.11,"high":38.79,"changeRateQTD":-0.018739,"changeRateWTD":0.000516,"week52Low":34.5304,"changeRateYTD":-0.075179,"changeRate5Min":-0.000774,"askSize":100,"floatMarketCap":3060862500,"latestPrice":38.75,"askPrice":42.11,"peRate":0,"eps":0,"divideRate":0.131871,"bidPrice":38.7,"market":"US","volume":445006,"preHourTrading":{"tag":"盘前","latestPrice":38.75,"preClose":38.715,"latestTime":"09:22 EDT","volume":1450,"amount":56184.8755,"timestamp":1749475368260},"changeRate60Day":-0.00692,"changeRate5Day":0.008327,"roa":0,"roe":0,"lyrEps":0,"shares":78990000,"amplitude":0.001807,"preClose":38.73,"low":38.72,"lyrPeRate":0,"pbRate":0,"impliedVol":0.1233,"week52High":43.43,"changeRate":0.000516,"longInitialMargin":0.25,"amount":17251193.748352,"committee":-0.960784,"changeRate20Day":0.004927,"overnightTrading":{"tag":"夜盘","latestPrice":38.70000076293945,"preClose":38.72999954223633,"latestTime":"20250609 04:00 EDT","volume":2,"amount":77,"timestamp":1749456001850},"bidSize":2,"change":0.02,"marketValue":3060862500,"shortable":3,"turnoverRate":0.005634,"hourTrading":{"tag":"盘后","latestPrice":38.8,"preClose":38.75,"latestTime":"18:19 EDT","volume":4778,"amount":185155.09702,"timestamp":1749507571203},"open":38.75,"impliedVolPercentile":0.88},{"symbol":"FNDF","shortMargin":0.3,"floatShares":408000000,"nameCN":"嘉信基本面国际大企业指数","postHourTrading":{"tag":"盘后","latestPrice":39.5,"preClose":39.5,"latestTime":"16:05 EDT","volume":17,"amount":673.39958,"timestamp":1749499550464},"volumeRatio":1.171966,"changeRateMTD":0.012301,"dividePrice":1.33,"high":39.61,"changeRateQTD":0.092972,"changeRateWTD":0.000507,"week52Low":31.915,"changeRateYTD":0.189401,"changeRate5Min":-0.000116,"askSize":28,"floatMarketCap":16116000000,"latestPrice":39.5,"askPrice":40,"peRate":0,"eps":0,"divideRate":0.033671,"bidPrice":35.21,"market":"US","volume":1110226,"preHourTrading":{"tag":"盘前","latestPrice":39.48,"preClose":39.47,"latestTime":"08:03 EDT","volume":22,"amount":868.420014,"timestamp":1749470590246},"changeRate60Day":0.089956,"changeRate5Day":0.000507,"roa":0,"roe":0,"lyrEps":0,"shares":408000000,"amplitude":0.004813,"preClose":39.48,"low":39.42,"lyrPeRate":0,"pbRate":0,"impliedVol":0.2083,"week52High":39.61,"changeRate":0.000507,"longInitialMargin":0.25,"amount":43899294.206238,"committee":0.5625,"changeRate20Day":0.046081,"overnightTrading":{"tag":"夜盘","latestPrice":39.47999954223633,"preClose":39.47999954223633,"latestTime":"20250609 04:00 EDT","volume":0,"amount":0,"timestamp":1749456000000},"bidSize":100,"change":0.02,"marketValue":16116000000,"shortable":3,"turnoverRate":0.002721,"hourTrading":{"tag":"盘后","latestPrice":39.5,"preClose":39.5,"latestTime":"16:05 EDT","volume":17,"amount":673.39958,"timestamp":1749499550464},"open":39.43,"impliedVolPercentile":0.924},{"symbol":"HYG","shortMargin":0.3,"floatShares":209100000,"nameCN":"债券指数ETF-iShares iBoxx高收益公司债","postHourTrading":{"tag":"盘后","latestPrice":79.36,"preClose":79.34,"latestTime":"18:11 EDT","volume":71613,"amount":5682887.56989,"timestamp":1749507093983},"volumeRatio":0.743837,"changeRateMTD":-0.002891,"dividePrice":4.727082,"high":79.425,"changeRateQTD":0.005704,"changeRateWTD":0.000504,"week52Low":75.08,"changeRateYTD":0.008773,"changeRate5Min":-0.000252,"askSize":100,"floatMarketCap":16589994000,"latestPrice":79.34,"askPrice":86.27,"peRate":9.163621,"eps":8.65815,"divideRate":0.05958,"bidPrice":78,"market":"US","volume":29939976,"preHourTrading":{"tag":"盘前","latestPrice":79.28,"preClose":79.28,"latestTime":"09:29 EDT","volume":4744,"amount":376134.15976,"timestamp":1749475799999},"changeRate60Day":0.010443,"changeRate5Day":0.002021,"roa":0.030696,"roe":0.094322,"lyrEps":6.952474,"shares":209100000,"amplitude":0.001839,"preClose":79.3,"low":79.2792,"lyrPeRate":11.411765,"pbRate":1.087394,"impliedVol":0.0662,"week52High":80.37,"changeRate":0.000504,"longInitialMargin":0.25,"amount":2376471889.56665,"committee":-0.818182,"changeRate20Day":0.010057,"overnightTrading":{"tag":"夜盘","latestPrice":79.48999786376953,"preClose":79.30000305175781,"latestTime":"20250609 04:00 EDT","volume":40,"amount":3174,"timestamp":1749456001375},"bidSize":10,"change":0.039993,"marketValue":16589994000,"shortable":3,"turnoverRate":0.143185,"hourTrading":{"tag":"盘后","latestPrice":79.36,"preClose":79.34,"latestTime":"18:11 EDT","volume":71613,"amount":5682887.56989,"timestamp":1749507093983},"open":79.28,"impliedVolPercentile":0.344},{"symbol":"APD","shortMargin":0.3,"floatShares":221443955,"nameCN":"Air Prods & Chems Inc","postHourTrading":{"tag":"盘后","latestPrice":279.99,"preClose":279.92,"latestTime":"16:43 EDT","volume":28387,"amount":7946089.04,"timestamp":1749501808573},"volumeRatio":0.863865,"changeRateMTD":0.003621,"dividePrice":7.1,"high":281.76,"changeRateQTD":-0.050861,"changeRateWTD":0.0005,"week52Low":243.6921,"changeRateYTD":-0.034892,"changeRate5Min":-0.001854,"askSize":35,"floatMarketCap":61986591883.600006,"latestPrice":279.92,"askPrice":283.05,"peRate":40.677768,"eps":6.8814,"divideRate":0.025364,"bidPrice":279.9,"market":"US","volume":1101151,"preHourTrading":{"tag":"盘前","latestPrice":281.1,"preClose":279.8,"latestTime":"08:53 EDT","volume":26,"amount":7293.8502,"timestamp":1749473611100},"changeRate60Day":-0.044152,"changeRate5Day":0.004377,"roa":0.047015,"roe":0.095794,"lyrEps":17.205393,"shares":222544214,"amplitude":0.01444,"preClose":279.78,"low":277.72,"lyrPeRate":16.269317,"pbRate":4.236746,"impliedVol":0.2567,"week52High":341.14,"changeRate":0.0005,"longInitialMargin":0.25,"amount":308600995.40509,"committee":-0.555556,"changeRate20Day":0.03242,"overnightTrading":{"tag":"夜盘","latestPrice":279.7799987792969,"preClose":279.7799987792969,"latestTime":"20250609 04:00 EDT","volume":0,"amount":0,"timestamp":1749456000000},"bidSize":10,"change":0.140015,"marketValue":62294576382.880005,"shortable":3,"turnoverRate":0.004973,"hourTrading":{"tag":"盘后","latestPrice":279.99,"preClose":279.92,"latestTime":"16:43 EDT","volume":28387,"amount":7946089.04,"timestamp":1749501808573},"open":279.4,"impliedVolPercentile":0.392},{"symbol":"BBJP","shortMargin":0.3,"floatShares":213997548,"nameCN":"JPMorgan BetaBuilders Japan ETF","postHourTrading":{"tag":"盘后","latestPrice":60.43,"preClose":60.43,"latestTime":"16:17 EDT","volume":195454,"amount":11829831.263698,"timestamp":1749500243222},"volumeRatio":0.883095,"changeRateMTD":-0.004612,"dividePrice":1.54,"high":60.65,"changeRateQTD":0.076608,"changeRateWTD":0.000497,"week52Low":49.03,"changeRateYTD":0.100929,"changeRate5Min":-0.000662,"askSize":100,"floatMarketCap":12931871825.64,"latestPrice":60.43,"askPrice":69.48,"peRate":0,"eps":0,"divideRate":0.025484,"bidPrice":52.23,"market":"US","volume":1544226,"preHourTrading":{"tag":"盘前","latestPrice":60.65,"preClose":60.39,"latestTime":"08:14 EDT","volume":20,"amount":1213,"timestamp":1749471294995},"changeRate60Day":0.066349,"changeRate5Day":-0.016439,"roa":0,"roe":0,"lyrEps":0,"shares":213997548,"amplitude":0.003725,"preClose":60.4,"low":60.425,"lyrPeRate":0,"pbRate":0,"impliedVol":0.1138,"week52High":61.45,"changeRate":0.000497,"longInitialMargin":0.25,"amount":93507424.893723,"committee":0,"changeRate20Day":0.024932,"overnightTrading":{"tag":"夜盘","latestPrice":60.400001525878906,"preClose":60.400001525878906,"latestTime":"20250609 04:00 EDT","volume":0,"amount":0,"timestamp":1749456000000},"bidSize":100,"change":0.029999,"marketValue":12931871825.64,"shortable":3,"turnoverRate":0.007216,"hourTrading":{"tag":"盘后","latestPrice":60.43,"preClose":60.43,"latestTime":"16:17 EDT","volume":195454,"amount":11829831.263698,"timestamp":1749500243222},"open":60.49,"impliedVolPercentile":0.812},{"symbol":"VONV","shortMargin":0.3,"floatShares":144878299,"nameCN":"Vanguard Russell 1000 Value ETF","postHourTrading":{"tag":"盘后","latestPrice":83.76,"preClose":83.76,"latestTime":"16:04 EDT","volume":692,"amount":57961.92,"timestamp":1749499452147},"volumeRatio":0.749935,"changeRateMTD":0.011472,"dividePrice":1.65,"high":84.13,"changeRateQTD":0.014781,"changeRateWTD":0.000478,"week52Low":71.684,"changeRateYTD":0.030892,"changeRate5Min":-0.001073,"askSize":33,"floatMarketCap":12135006324.240002,"latestPrice":83.76,"askPrice":86,"peRate":0,"eps":0,"divideRate":0.019699,"bidPrice":79.78,"market":"US","volume":327792,"preHourTrading":{"tag":"盘前","latestPrice":83.8,"preClose":83.72,"latestTime":"08:14 EDT","volume":93,"amount":7793.160432,"timestamp":1749471295063},"changeRate60Day":0.044259,"changeRate5Day":0.01013,"roa":0,"roe":0,"lyrEps":0,"shares":144878299,"amplitude":0.007645,"preClose":83.72,"low":83.49,"lyrPeRate":0,"pbRate":0,"impliedVol":0.0471,"week52High":87.97,"changeRate":0.000478,"longInitialMargin":0.25,"amount":27492313.576172,"committee":0.185185,"changeRate20Day":0.030892,"overnightTrading":{"tag":"夜盘","latestPrice":83.72000122070312,"preClose":83.72000122070312,"latestTime":"20250609 04:00 EDT","volume":0,"amount":0,"timestamp":1749456000000},"bidSize":48,"change":0.040001,"marketValue":12135006324.240002,"shortable":3,"turnoverRate":0.002263,"hourTrading":{"tag":"盘后","latestPrice":83.76,"preClose":83.76,"latestTime":"16:04 EDT","volume":692,"amount":57961.92,"timestamp":1749499452147},"open":83.9,"impliedVolPercentile":0.468},{"symbol":"NDAQ","shortMargin":0.3,"floatShares":511953778,"nameCN":"纳斯达克OMX交易所","postHourTrading":{"tag":"盘后","latestPrice":85.43,"preClose":85.65,"latestTime":"18:17 EDT","volume":135513,"amount":11606684.38461,"timestamp":1749507474465},"volumeRatio":1.351163,"changeRateMTD":0.025257,"dividePrice":0.96,"high":85.9,"changeRateQTD":0.129054,"changeRateWTD":0.000467,"week52Low":58.275,"changeRateYTD":0.107877,"changeRate5Min":-0.002678,"askSize":22,"floatMarketCap":43848841085.700005,"latestPrice":85.65,"askPrice":85.95,"peRate":38.753799,"eps":2.210106,"divideRate":0.011208,"bidPrice":85,"market":"US","volume":3923108,"preHourTrading":{"tag":"盘前","latestPrice":85.8,"preClose":85.61,"latestTime":"09:23 EDT","volume":433839,"amount":37141043.5578,"timestamp":1749475419686},"changeRate60Day":0.186781,"changeRate5Day":0.019643,"roa":0.043544,"roe":0.11415,"lyrEps":1.941161,"shares":574121620,"amplitude":0.012265,"preClose":85.61,"low":84.85,"lyrPeRate":44.123079,"pbRate":4.258922,"impliedVol":0.2253,"week52High":85.9,"changeRate":0.000467,"longInitialMargin":0.25,"amount":335570509.950592,"committee":0.648,"changeRate20Day":0.081303,"overnightTrading":{"tag":"夜盘","latestPrice":86.1500015258789,"preClose":85.61000061035156,"latestTime":"20250609 04:00 EDT","volume":43,"amount":3687,"timestamp":1749456001848},"bidSize":103,"change":0.040001,"marketValue":49173516753,"shortable":3,"turnoverRate":0.007663,"hourTrading":{"tag":"盘后","latestPrice":85.43,"preClose":85.65,"latestTime":"18:17 EDT","volume":135513,"amount":11606684.38461,"timestamp":1749507474465},"open":85.61,"impliedVolPercentile":0.3},{"symbol":"VTV","shortMargin":0.3,"floatShares":776237969,"nameCN":"Vanguard Value ETF","postHourTrading":{"tag":"盘后","latestPrice":173.1001,"preClose":173.1,"latestTime":"17:48 EDT","volume":47664,"amount":8250641.73648,"timestamp":1749505728503},"volumeRatio":0.912324,"changeRateMTD":0.009977,"dividePrice":3.9428,"high":173.82,"changeRateQTD":0.002084,"changeRateWTD":0.000462,"week52Low":150.43,"changeRateYTD":0.022445,"changeRate5Min":-0.000923,"askSize":188,"floatMarketCap":134366792433.9,"latestPrice":173.1,"askPrice":181.85,"peRate":11.10126,"eps":15.592825,"divideRate":0.022778,"bidPrice":170,"market":"US","volume":2204147,"preHourTrading":{"tag":"盘前","latestPrice":173,"preClose":173,"latestTime":"09:26 EDT","volume":462,"amount":79970.27346,"timestamp":1749475596546},"changeRate60Day":0.026873,"changeRate5Day":0.00833,"roa":0.01448,"roe":0.146418,"lyrEps":15.592825,"shares":776237969,"amplitude":0.007282,"preClose":173.02,"low":172.5601,"lyrPeRate":11.10126,"pbRate":0.73197,"impliedVol":0.1369,"week52High":182.38,"changeRate":0.000462,"longInitialMargin":0.25,"amount":381705383.204056,"committee":-0.938144,"changeRate20Day":0.030173,"overnightTrading":{"tag":"夜盘","latestPrice":173.3000030517578,"preClose":173.02000427246094,"latestTime":"20250609 04:00 EDT","volume":1,"amount":173,"timestamp":1749456001856},"bidSize":6,"change":0.080002,"marketValue":134366792433.9,"shortable":3,"turnoverRate":0.00284,"hourTrading":{"tag":"盘后","latestPrice":173.1001,"preClose":173.1,"latestTime":"17:48 EDT","volume":47664,"amount":8250641.73648,"timestamp":1749505728503},"open":173.32,"impliedVolPercentile":0.716},{"symbol":"SCHF","shortMargin":0.3,"floatShares":2204000000,"nameCN":"Schwab International Equity ETF","postHourTrading":{"tag":"盘后","latestPrice":21.86,"preClose":21.87,"latestTime":"18:20 EDT","volume":1121,"amount":24509.255903,"timestamp":1749507621163},"volumeRatio":0.769328,"changeRateMTD":0.013908,"dividePrice":0.6,"high":21.93,"changeRateQTD":0.105662,"changeRateWTD":0.000457,"week52Low":17.56,"changeRateYTD":0.182162,"changeRate5Min":0.000453,"askSize":100,"floatMarketCap":48201480000,"latestPrice":21.87,"askPrice":23.81,"peRate":0,"eps":0,"divideRate":0.027435,"bidPrice":19.99,"market":"US","volume":5354227,"preHourTrading":{"tag":"盘前","latestPrice":21.95,"preClose":21.85,"latestTime":"09:25 EDT","volume":3805,"amount":83401.425915,"timestamp":1749475548740},"changeRate60Day":0.102319,"changeRate5Day":0.001832,"roa":0,"roe":0,"lyrEps":0,"shares":2204000000,"amplitude":0.005261,"preClose":21.86,"low":21.815,"lyrPeRate":0,"pbRate":0,"impliedVol":0.1291,"week52High":21.93,"changeRate":0.000457,"longInitialMargin":0.25,"amount":117190923.281645,"committee":0,"changeRate20Day":0.048418,"overnightTrading":{"tag":"夜盘","latestPrice":21.940000534057617,"preClose":21.860000610351562,"latestTime":"20250609 04:00 EDT","volume":11,"amount":241,"timestamp":1749456001828},"bidSize":100,"change":0.01,"marketValue":48201480000,"shortable":3,"turnoverRate":0.002429,"hourTrading":{"tag":"盘后","latestPrice":21.86,"preClose":21.87,"latestTime":"18:20 EDT","volume":1121,"amount":24509.255903,"timestamp":1749507621163},"open":21.85,"impliedVolPercentile":0.696},{"symbol":"ESGU","shortMargin":0.3,"floatShares":102850000,"nameCN":"iShares ESG Aware MSCI USA ETF","postHourTrading":{"tag":"盘后","latestPrice":131.24,"preClose":131.24,"latestTime":"16:28 EDT","volume":22068,"amount":2896202.33388,"timestamp":1749500909342},"volumeRatio":1.110438,"changeRateMTD":0.017522,"dividePrice":1.47,"high":131.56,"changeRateQTD":0.076532,"changeRateWTD":0.000457,"week52Low":105.18,"changeRateYTD":0.018786,"changeRate5Min":-0.000533,"askSize":1900,"floatMarketCap":13498034000,"latestPrice":131.24,"askPrice":132.87,"peRate":0,"eps":0,"divideRate":0.011201,"bidPrice":128.22,"market":"US","volume":517878,"preHourTrading":{"tag":"盘前","latestPrice":131.27,"preClose":131.18,"latestTime":"09:29 EDT","volume":3,"amount":393.62997,"timestamp":1749475790114},"changeRate60Day":0.091484,"changeRate5Day":0.01242,"roa":0,"roe":0,"lyrEps":0,"shares":102850000,"amplitude":0.00385,"preClose":131.18,"low":131.055,"lyrPeRate":0,"pbRate":0,"impliedVol":0.0324,"week52High":134.5,"changeRate":0.000457,"longInitialMargin":0.25,"amount":68010010.681915,"committee":0,"changeRate20Day":0.064482,"overnightTrading":{"tag":"夜盘","latestPrice":131.17999267578125,"preClose":131.17999267578125,"latestTime":"20250609 04:00 EDT","volume":0,"amount":0,"timestamp":1749456000000},"bidSize":1900,"change":0.060013,"marketValue":13498034000,"shortable":3,"turnoverRate":0.005035,"hourTrading":{"tag":"盘后","latestPrice":131.24,"preClose":131.24,"latestTime":"16:28 EDT","volume":22068,"amount":2896202.33388,"timestamp":1749500909342},"open":131.4,"impliedVolPercentile":0.184},{"symbol":"BEN","shortMargin":0.3,"floatShares":310388222,"nameCN":"Franklin Resources Inc","postHourTrading":{"tag":"盘后","latestPrice":22.14,"preClose":21.88,"latestTime":"18:05 EDT","volume":261300,"amount":5717272.2204,"timestamp":1749506716976},"volumeRatio":0.723723,"changeRateMTD":0.011091,"dividePrice":1.26,"high":22.115,"changeRateQTD":0.136623,"changeRateWTD":0.000457,"week52Low":16.25,"changeRateYTD":0.078364,"changeRate5Min":-0.001597,"askSize":99,"floatMarketCap":6791294297.36,"latestPrice":21.88,"askPrice":22.17,"peRate":31.592612,"eps":0.692567,"divideRate":0.057587,"bidPrice":21.71,"market":"US","volume":2837284,"preHourTrading":{"tag":"盘前","latestPrice":22,"preClose":21.875,"latestTime":"09:11 EDT","volume":4,"amount":88.399896,"timestamp":1749474677029},"changeRate60Day":0.156448,"changeRate5Day":0.02723,"roa":0.022236,"roe":0.027987,"lyrEps":0.848282,"shares":525521295,"amplitude":0.012803,"preClose":21.87,"low":21.835,"lyrPeRate":25.793309,"pbRate":0.931347,"impliedVol":0.3608,"week52High":24.365,"changeRate":0.000457,"longInitialMargin":0.25,"amount":62285718.804298,"committee":0,"changeRate20Day":0.04489,"overnightTrading":{"tag":"夜盘","latestPrice":22.450000762939453,"preClose":21.8700008392334,"latestTime":"20250609 04:00 EDT","volume":1,"amount":22,"timestamp":1749456001812},"bidSize":99,"change":0.009998,"marketValue":11498405934.6,"shortable":3,"turnoverRate":0.009141,"hourTrading":{"tag":"盘后","latestPrice":22.14,"preClose":21.88,"latestTime":"18:05 EDT","volume":261300,"amount":5717272.2204,"timestamp":1749506716976},"open":21.97,"impliedVolPercentile":0.568},{"symbol":"CAG","shortMargin":0.3,"floatShares":474502114,"nameCN":"康尼格拉","postHourTrading":{"tag":"盘后","latestPrice":22.3995,"preClose":22.4,"latestTime":"17:29 EDT","volume":149559,"amount":3350121.001764,"timestamp":1749504578243},"volumeRatio":1.808539,"changeRateMTD":-0.021407,"dividePrice":1.4,"high":22.505,"changeRateQTD":-0.160105,"changeRateWTD":0.000447,"week52Low":21.98,"changeRateYTD":-0.192793,"changeRate5Min":0.001117,"askSize":441,"floatMarketCap":10628847353.599998,"latestPrice":22.4,"askPrice":22.64,"peRate":32.96828,"eps":0.679441,"divideRate":0.0625,"bidPrice":22.26,"market":"US","volume":8563652,"preHourTrading":{"tag":"盘前","latestPrice":22.1114,"preClose":22.36,"latestTime":"09:28 EDT","volume":15588,"amount":344314.509192,"timestamp":1749475716811},"changeRate60Day":-0.132119,"changeRate5Day":-0.015817,"roa":0.051327,"roe":0.036579,"lyrEps":0.725449,"shares":477362470,"amplitude":0.019428,"preClose":22.39,"low":22.07,"lyrPeRate":30.877429,"pbRate":1.217997,"impliedVol":0.308,"week52High":33.24,"changeRate":0.000447,"longInitialMargin":0.25,"amount":191452654.274582,"committee":-0.995475,"changeRate20Day":-0.029883,"overnightTrading":{"tag":"夜盘","latestPrice":22.200000762939453,"preClose":22.389999389648438,"latestTime":"20250609 04:00 EDT","volume":2816,"amount":62361,"timestamp":1749456001877},"bidSize":1,"change":0.01,"marketValue":10692919328,"shortable":3,"turnoverRate":0.018048,"hourTrading":{"tag":"盘后","latestPrice":22.3995,"preClose":22.4,"latestTime":"17:29 EDT","volume":149559,"amount":3350121.001764,"timestamp":1749504578243},"open":22.115,"impliedVolPercentile":0.924},{"symbol":"TTD","shortMargin":0.3,"floatShares":445717807,"nameCN":"Trade Desk Inc.","postHourTrading":{"tag":"盘后","latestPrice":71.52,"preClose":71.49,"latestTime":"18:26 EDT","volume":49944,"amount":3570789.48156,"timestamp":1749507993397},"volumeRatio":0.846831,"changeRateMTD":-0.049588,"dividePrice":0,"high":72.2,"changeRateQTD":0.306469,"changeRateWTD":0.00042,"week52Low":42.96,"changeRateYTD":-0.39173,"changeRate5Min":-0.001536,"askSize":1403,"floatMarketCap":31864366022.429996,"latestPrice":71.49,"askPrice":71.9,"peRate":87.320192,"eps":0.818711,"divideRate":0,"bidPrice":71.45,"market":"US","volume":5834481,"preHourTrading":{"tag":"盘前","latestPrice":71.71,"preClose":71.46,"latestTime":"09:29 EDT","volume":39798,"amount":2850501.9015,"timestamp":1749475799999},"changeRate60Day":0.326837,"changeRate5Day":-0.043868,"roa":0.054604,"roe":0.168778,"lyrEps":0.800759,"shares":491569276,"amplitude":0.02309,"preClose":71.46,"low":70.55,"lyrPeRate":89.277798,"pbRate":12.935729,"impliedVol":0.4752,"week52High":141.53,"changeRate":0.00042,"longInitialMargin":0.25,"amount":416698844.904533,"committee":-0.866933,"changeRate20Day":0.006334,"overnightTrading":{"tag":"夜盘","latestPrice":71.80000305175781,"preClose":71.45999908447266,"latestTime":"20250609 04:00 EDT","volume":2246,"amount":160456,"timestamp":1749456001872},"bidSize":100,"change":0.029999,"marketValue":35142287541.24,"shortable":3,"turnoverRate":0.01309,"hourTrading":{"tag":"盘后","latestPrice":71.52,"preClose":71.49,"latestTime":"18:26 EDT","volume":49944,"amount":3570789.48156,"timestamp":1749507993397},"open":71.65,"impliedVolPercentile":0.372},{"symbol":"ZION","shortMargin":0.3,"floatShares":144413238,"nameCN":"齐昂银行","postHourTrading":{"tag":"盘后","latestPrice":49.3,"preClose":49.3,"latestTime":"16:25 EDT","volume":43793,"amount":2158994.9,"timestamp":1749500744088},"volumeRatio":0.794721,"changeRateMTD":0.040963,"dividePrice":1.68,"high":49.79,"changeRateQTD":-0.011231,"changeRateWTD":0.000406,"week52Low":39.32,"changeRateYTD":-0.091244,"changeRate5Min":-0.002024,"askSize":99,"floatMarketCap":7119572633.4,"latestPrice":49.3,"askPrice":49.67,"peRate":9.628715,"eps":5.120102,"divideRate":0.034077,"bidPrice":49.2,"market":"US","volume":887240,"preHourTrading":{"tag":"盘前","latestPrice":49.27,"preClose":49.28,"latestTime":"09:27 EDT","volume":93,"amount":4613.429889,"timestamp":1749475631734},"changeRate60Day":0.048936,"changeRate5Day":0.050053,"roa":0.009151,"roe":0.131786,"lyrEps":4.952109,"shares":147570811,"amplitude":0.012313,"preClose":49.28,"low":49.1832,"lyrPeRate":9.955354,"pbRate":1.161993,"impliedVol":0.3229,"week52High":63.22,"changeRate":0.000406,"longInitialMargin":0.25,"amount":43856628.848724,"committee":-0.663866,"changeRate20Day":0.059987,"overnightTrading":{"tag":"夜盘","latestPrice":49.279998779296875,"preClose":49.279998779296875,"latestTime":"20250609 04:00 EDT","volume":0,"amount":0,"timestamp":1749456000000},"bidSize":20,"change":0.02,"marketValue":7275240982.299999,"shortable":3,"turnoverRate":0.006144,"hourTrading":{"tag":"盘后","latestPrice":49.3,"preClose":49.3,"latestTime":"16:25 EDT","volume":43793,"amount":2158994.9,"timestamp":1749500744088},"open":49.49,"impliedVolPercentile":0.056},{"symbol":"MOH","shortMargin":0.3,"floatShares":53543963,"nameCN":"Molina Healthcare Inc","postHourTrading":{"tag":"盘后","latestPrice":294,"preClose":297,"latestTime":"16:29 EDT","volume":7198,"amount":2137802.90486,"timestamp":1749500977663},"volumeRatio":0.824757,"changeRateMTD":-0.026357,"dividePrice":0,"high":300.355,"changeRateQTD":-0.098333,"changeRateWTD":0.000404,"week52Low":262.32,"changeRateYTD":0.020443,"changeRate5Min":-0.000555,"askSize":33,"floatMarketCap":15902557011,"latestPrice":297,"askPrice":302.23,"peRate":14.357524,"eps":20.686018,"divideRate":0,"bidPrice":292.21,"market":"US","volume":438593,"preHourTrading":{"tag":"盘前","latestPrice":298,"preClose":296.796,"latestTime":"09:13 EDT","volume":107,"amount":31928.32278,"timestamp":1749474783830},"changeRate60Day":-0.045231,"changeRate5Day":-0.001177,"roa":0.067282,"roe":0.267181,"lyrEps":20.54007,"shares":54200000,"amplitude":0.024539,"preClose":296.88,"low":293.07,"lyrPeRate":14.459542,"pbRate":3.734896,"impliedVol":0.4414,"week52High":365.23,"changeRate":0.000404,"longInitialMargin":0.25,"amount":130188705.393158,"committee":0.014925,"changeRate20Day":-0.078212,"overnightTrading":{"tag":"夜盘","latestPrice":296.8800048828125,"preClose":296.8800048828125,"latestTime":"20250609 04:00 EDT","volume":0,"amount":0,"timestamp":1749456000000},"bidSize":34,"change":0.119995,"marketValue":16097400000,"shortable":3,"turnoverRate":0.008191,"hourTrading":{"tag":"盘后","latestPrice":294,"preClose":297,"latestTime":"16:29 EDT","volume":7198,"amount":2137802.90486,"timestamp":1749500977663},"open":299.99,"impliedVolPercentile":0.54},{"symbol":"PULS","shortMargin":0.3,"floatShares":229325000,"nameCN":"PGIM Ultra Short Bond ETF","postHourTrading":{"tag":"盘后","latestPrice":49.59,"preClose":49.6,"latestTime":"17:30 EDT","volume":806,"amount":39969.6609,"timestamp":1749504636631},"volumeRatio":1.392355,"changeRateMTD":-0.002614,"dividePrice":2.59,"high":49.6,"changeRateQTD":-0.002614,"changeRateWTD":0.000403,"week52Low":49.34,"changeRateYTD":0.001009,"changeRate5Min":0.000101,"askSize":500,"floatMarketCap":11374520000,"latestPrice":49.6,"askPrice":49.61,"peRate":0,"eps":-2.02,"divideRate":0.052218,"bidPrice":49.58,"market":"US","volume":2632339,"preHourTrading":{"tag":"盘前","latestPrice":49.59,"preClose":49.5859,"latestTime":"09:01 EDT","volume":9688,"amount":480415.945632,"timestamp":1749474104961},"changeRate60Day":-0.000202,"changeRate5Day":0.001009,"roa":0,"roe":0,"lyrEps":0,"shares":229325000,"amplitude":0.000202,"preClose":49.58,"low":49.59,"lyrPeRate":0,"pbRate":0,"impliedVol":0.154,"week52High":49.81,"changeRate":0.000403,"longInitialMargin":0.25,"amount":130547180.701347,"committee":0,"changeRate20Day":0.001009,"overnightTrading":{"tag":"夜盘","latestPrice":49.58000183105469,"preClose":49.58000183105469,"latestTime":"20250609 04:00 EDT","volume":0,"amount":0,"timestamp":1749456000000},"bidSize":500,"change":0.019997,"marketValue":11374520000,"shortable":3,"turnoverRate":0.011479,"hourTrading":{"tag":"盘后","latestPrice":49.59,"preClose":49.6,"latestTime":"17:30 EDT","volume":806,"amount":39969.6609,"timestamp":1749504636631},"open":49.59,"impliedVolPercentile":0.988},{"symbol":"CPRT","shortMargin":0.3,"floatShares":886294313,"nameCN":"科帕特","postHourTrading":{"tag":"盘后","latestPrice":50.29,"preClose":50.15,"latestTime":"18:08 EDT","volume":127181,"amount":6378271.373254,"timestamp":1749506932664},"volumeRatio":1.38262,"changeRateMTD":-0.025835,"dividePrice":0,"high":50.595,"changeRateQTD":-0.113801,"changeRateWTD":0.000399,"week52Low":48.05,"changeRateYTD":-0.126154,"changeRate5Min":-0.001294,"askSize":99,"floatMarketCap":44447659796.95,"latestPrice":50.15,"askPrice":50.41,"peRate":33.209852,"eps":1.510094,"divideRate":0,"bidPrice":50.01,"market":"US","volume":8651870,"preHourTrading":{"tag":"盘前","latestPrice":50.21,"preClose":50.13,"latestTime":"09:29 EDT","volume":5186,"amount":260609.791718,"timestamp":1749475799999},"changeRate60Day":-0.041109,"changeRate5Day":-0.012795,"roa":0.120149,"roe":0.184416,"lyrEps":1.41872,"shares":966936214,"amplitude":0.012331,"preClose":50.13,"low":49.97686,"lyrPeRate":35.348765,"pbRate":5.52224,"impliedVol":0.2562,"week52High":64.38,"changeRate":0.000399,"longInitialMargin":0.25,"amount":434991787.908249,"committee":-0.302632,"changeRate20Day":-0.184818,"overnightTrading":{"tag":"夜盘","latestPrice":50.9900016784668,"preClose":50.130001068115234,"latestTime":"20250609 04:00 EDT","volume":2574,"amount":129783,"timestamp":1749456001869},"bidSize":53,"change":0.02,"marketValue":48491851132.1,"shortable":0,"turnoverRate":0.009762,"hourTrading":{"tag":"盘后","latestPrice":50.29,"preClose":50.15,"latestTime":"18:08 EDT","volume":127181,"amount":6378271.373254,"timestamp":1749506932664},"open":50.195,"impliedVolPercentile":0.32},{"symbol":"EXPE","shortMargin":0.3,"floatShares":120110737,"nameCN":"Expedia","postHourTrading":{"tag":"盘后","latestPrice":176.62,"preClose":176.62,"latestTime":"17:50 EDT","volume":50279,"amount":8888894.8006,"timestamp":1749505848458},"volumeRatio":0.614432,"changeRateMTD":0.05919,"dividePrice":0.8,"high":177.91,"changeRateQTD":0.050684,"changeRateWTD":0.000396,"week52Low":110.2,"changeRateYTD":-0.052112,"changeRate5Min":-0.000877,"askSize":1,"floatMarketCap":21213958368.940002,"latestPrice":176.62,"askPrice":177.5,"peRate":20.598993,"eps":8.574205,"divideRate":0.004529,"bidPrice":175.92,"market":"US","volume":1098022,"preHourTrading":{"tag":"盘前","latestPrice":177.24,"preClose":176.55,"latestTime":"09:16 EDT","volume":60,"amount":10651.449,"timestamp":1749474963184},"changeRate60Day":0.124181,"changeRate5Day":0.056529,"roa":0.040835,"roe":0.521875,"lyrEps":9.388885,"shares":127120896,"amplitude":0.010818,"preClose":176.55,"low":176,"lyrPeRate":18.811605,"pbRate":20.944116,"impliedVol":0.3795,"week52High":207.73,"changeRate":0.000396,"longInitialMargin":0.25,"amount":194242648.534576,"committee":0.98,"changeRate20Day":0.12741,"overnightTrading":{"tag":"夜盘","latestPrice":176.5500030517578,"preClose":176.5500030517578,"latestTime":"20250609 04:00 EDT","volume":0,"amount":0,"timestamp":1749456000000},"bidSize":99,"change":0.069992,"marketValue":22452092651.52,"shortable":3,"turnoverRate":0.009142,"hourTrading":{"tag":"盘后","latestPrice":176.62,"preClose":176.62,"latestTime":"17:50 EDT","volume":50279,"amount":8888894.8006,"timestamp":1749505848458},"open":176.74,"impliedVolPercentile":0.388}]}}}