美股详情

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

ETF&股票定投概念

1,562.96

+15.941.03%

涨家数：824

跌家数：197

平家数：15

市盈率：- -

高：1,566.17

开：1,547.15

低：1,547.15

收：1,547.02

数据加载中...

成分股

名称 \| 代码	当前价	涨跌幅	涨跌额	成交量	换手率	市值

布朗霍文 US BF.B	28.11	+3.16%	+0.8600	1,238.93万	3.47亿	132.87亿
西南航空 US LUV	33.48	+3.14%	+1.02	919.09万	3.05亿	190.79亿
Ally Financial Inc. US ALLY	36.3	+3.13%	+1.10	303.64万	1.10亿	111.50亿
DigitalOcean Holdings, Inc. US DOCN	28.63	+3.10%	+0.8600	189.64万	5,421.95万	26.06亿
Synchrony Financial US SYF	59.22	+3.08%	+1.77	164.23万	9,695.35万	225.43亿
Constellation Energy Corp US CEG	298.8	+3.08%	+8.92	373.53万	10.95亿	936.49亿
阿莱恩斯西部银行 US WAL	74.32	+3.05%	+2.20	107.24万	7,909.29万	81.01亿
亨廷顿银行 US HBAN	16.22	+3.05%	+0.4800	3,077.60万	4.95亿	236.29亿
星巴克 US SBUX	89.64	+3.05%	+2.65	877.29万	7.83亿	1,018.67亿
Coterra Energy Inc. US CTRA	25.58	+3.02%	+0.7500	469.24万	1.20亿	195.24亿
谷歌 US GOOG	174.92	+3.01%	+5.11	2,225.81万	38.82亿	2.12万亿
三倍做多标普500ETF US UPRO	83.53	+2.98%	+2.42	396.79万	3.32亿	39.80亿
Viatris Inc. US VTRS	8.71	+2.96%	+0.2500	975.65万	8,456.77万	102.23亿
Direxion每日三倍看多标普500ETF US SPXL	158.57	+2.93%	+4.52	281.31万	4.46亿	51.61亿
U.S. Global Jets ETF US JETS	23.25	+2.92%	+0.6600	195.37万	4,510.51万	8.74亿
Viking Therapeutics, Inc. US VKTX	27.83	+2.92%	+0.7900	236.61万	6,563.11万	31.26亿
Rhythm Pharmaceuticals Inc. US RYTM	68.11	+2.92%	+1.93	70.80万	4,786.76万	43.33亿
Vista Energy US VIST	50.01	+2.90%	+1.41	49.09万	2,440.33万	52.73亿
五三银行 US FITB	39.41	+2.90%	+1.11	317.61万	1.25亿	263.06亿
Coinbase Global, Inc. US COIN	251.27	+2.90%	+7.07	736.02万	18.60亿	640.00亿

1 2 3 4 5 6 ...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=4"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4585","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","market":"US","secType":"PLATE","nameCN":"ETF&股票定投概念","latestPrice":1562.9552,"timestamp":1749239999999,"preClose":1547.0201,"halted":0,"volume":4901448873,"delay":0,"changeRate":0.0103,"floatShares":0,"shares":0,"eps":0,"marketStatus":"休市中","change":15.935059,"latestTime":"06-06 16:00:00 EDT","open":1547.1473,"high":1566.1686,"low":1547.1473,"amount":528638714558.0771,"amplitude":0.012295,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盘前交易","tradingStatus":1,"beginTime":1749456000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.60508,"peRate":26.363918,"turnoverRate":0.008587,"increases":819,"decrements":201,"flats":10,"marketCap":73811075855883,"floatMarketCap":69053613390169.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1566.1686,"amplitude":0.012295,"preClose":1547.0201,"low":1547.1473,"pbRate":"4.60508","latestPrice":1562.9552,"volume":4901448873,"delay":0,"open":1547.1473,"prevYearClose":1518.8905,"prevWeekClose":1537.7021,"prevMonthClose":1537.7021,"prevQuarterClose":1454.1694,"fiveDayClose":1537.7021,"twentyDayClose":1470.0078,"sixtyDayClose":1456.713,"secType":"PLATE","market":"US","turnoverRate":0.008587,"peRate":26.363918,"marketCap":73811075855883,"floatMarketCap":69053613390169.5,"timestamp":1749239999999,"nameCN":"ETF&股票定投概念"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4585\",,,,undefined,":{"bkCode":"BK4585","up":824,"down":197,"flat":15},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:3,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"BF.B","shortMargin":0.3,"floatShares":335029827,"nameCN":"布朗霍文","postHourTrading":{"tag":"盘后","latestPrice":28.22,"preClose":28.11,"latestTime":"19:59 EDT","volume":91728,"amount":2578942.9526,"timestamp":1749254364293},"volumeRatio":1.534048,"changeRateMTD":-0.156869,"dividePrice":0.8799,"high":28.28,"changeRateQTD":-0.171774,"changeRateWTD":-0.156869,"week52Low":27.03,"changeRateYTD":-0.259874,"changeRate5Min":-0.001953,"askSize":0,"floatMarketCap":9417688436.97,"latestPrice":28.11,"askPrice":0,"peRate":13.447798,"eps":2.090305,"divideRate":0.031302,"bidPrice":0,"market":"US","volume":12389313,"preHourTrading":{"tag":"盘前","latestPrice":27.6,"preClose":27.245,"latestTime":"09:29 EDT","volume":20656,"amount":566643.75768,"timestamp":1749216571067},"changeRate60Day":-0.17807,"changeRate5Day":-0.156869,"roa":0.08945,"roe":0.231424,"lyrEps":2.149481,"shares":472669145,"amplitude":0.025321,"preClose":27.25,"low":27.59,"lyrPeRate":13.077575,"pbRate":3.327506,"impliedVol":0.335,"week52High":49.89,"changeRate":0.03156,"longInitialMargin":0.25,"amount":347323919.64707,"changeRate20Day":-0.191544,"overnightTrading":{"tag":"夜盘","latestPrice":27.43000030517578,"preClose":27.25,"latestTime":"20250606 04:00 EDT","volume":1074,"amount":29487,"timestamp":1749196802033},"bidSize":0,"change":0.860001,"marketValue":13286729665.949999,"shortable":3,"turnoverRate":0.03698,"hourTrading":{"tag":"盘后","latestPrice":28.22,"preClose":28.11,"latestTime":"19:59 EDT","volume":91728,"amount":2578942.9526,"timestamp":1749254364293},"open":27.59,"impliedVolPercentile":0.392},{"symbol":"LUV","shortMargin":0.3,"floatShares":509611152,"nameCN":"西南航空","postHourTrading":{"tag":"盘后","latestPrice":33.43,"preClose":33.48,"latestTime":"19:58 EDT","volume":670032,"amount":22432080.5822,"timestamp":1749254297000},"volumeRatio":0.715318,"changeRateMTD":0.002996,"dividePrice":0.72,"high":33.53,"changeRateQTD":-0.002978,"changeRateWTD":0.002996,"week52Low":23.58,"changeRateYTD":-0.004164,"changeRate5Min":0.001346,"askSize":0,"floatMarketCap":17061781368.96,"latestPrice":33.48,"askPrice":0,"peRate":37.843166,"eps":0.884704,"divideRate":0.021505,"bidPrice":0,"market":"US","volume":9190934,"preHourTrading":{"tag":"盘前","latestPrice":32.85,"preClose":32.49,"latestTime":"09:29 EDT","volume":927,"amount":30361.116978,"timestamp":1749216598074},"changeRate60Day":0.112292,"changeRate5Day":0.002996,"roa":0.009334,"roe":0.055927,"lyrEps":0.777591,"shares":569865799,"amplitude":0.021257,"preClose":32.46,"low":32.84,"lyrPeRate":43.056054,"pbRate":2.037278,"impliedVol":0.374,"week52High":36.12,"changeRate":0.031423,"longInitialMargin":0.25,"amount":305405757.09124,"changeRate20Day":0.077567,"overnightTrading":{"tag":"夜盘","latestPrice":32.5,"preClose":32.459999084472656,"latestTime":"20250606 04:00 EDT","volume":15,"amount":485,"timestamp":1749196802025},"bidSize":0,"change":1.02,"marketValue":19079106950.519997,"shortable":3,"turnoverRate":0.018035,"hourTrading":{"tag":"盘后","latestPrice":33.43,"preClose":33.48,"latestTime":"19:58 EDT","volume":670032,"amount":22432080.5822,"timestamp":1749254297000},"open":32.97,"impliedVolPercentile":0.216},{"symbol":"ALLY","shortMargin":0.3,"floatShares":276669425,"nameCN":"Ally Financial Inc.","postHourTrading":{"tag":"盘后","latestPrice":36.3,"preClose":36.3,"latestTime":"19:15 EDT","volume":57425,"amount":2084459.16,"timestamp":1749251734518},"volumeRatio":0.356013,"changeRateMTD":0.037143,"dividePrice":1.2,"high":36.33,"changeRateQTD":-0.004661,"changeRateWTD":0.037143,"week52Low":29.52,"changeRateYTD":0.008053,"changeRate5Min":0.000413,"askSize":0,"floatMarketCap":10043100127.5,"latestPrice":36.3,"askPrice":0,"peRate":59.351351,"eps":0.611612,"divideRate":0.033058,"bidPrice":0,"market":"US","volume":3036413,"preHourTrading":{"tag":"盘前","latestPrice":35.83,"preClose":35.2,"latestTime":"09:27 EDT","volume":206,"amount":7334.009116,"timestamp":1749216430658},"changeRate60Day":0.070796,"changeRate5Day":0.037143,"roa":0.001558,"roe":0.021585,"lyrEps":1.818104,"shares":307174699,"amplitude":0.017614,"preClose":35.2,"low":35.71,"lyrPeRate":19.965855,"pbRate":0.936382,"impliedVol":0.3558,"week52High":45.46,"changeRate":0.03125,"longInitialMargin":0.25,"amount":109679276.782494,"changeRate20Day":0.083582,"overnightTrading":{"tag":"夜盘","latestPrice":36.29999923706055,"preClose":36.29999923706055,"latestTime":"20250606 04:00 EDT","volume":0,"amount":0,"timestamp":1749196800000},"bidSize":0,"change":1.099998,"marketValue":11150441573.699999,"shortable":3,"turnoverRate":0.010975,"hourTrading":{"tag":"盘后","latestPrice":36.3,"preClose":36.3,"latestTime":"19:15 EDT","volume":57425,"amount":2084459.16,"timestamp":1749251734518},"open":35.8,"impliedVolPercentile":0.34},{"symbol":"DOCN","shortMargin":0.3,"floatShares":64392010,"nameCN":"DigitalOcean Holdings, Inc.","postHourTrading":{"tag":"盘后","latestPrice":28.5,"preClose":28.63,"latestTime":"19:28 EDT","volume":22752,"amount":651259.4055,"timestamp":1749252490297},"volumeRatio":1.071119,"changeRateMTD":0.011661,"dividePrice":0,"high":28.88,"changeRateQTD":-0.142558,"changeRateWTD":0.011661,"week52Low":25.45,"changeRateYTD":-0.159671,"changeRate5Min":-0.002091,"askSize":0,"floatMarketCap":1843543246.3,"latestPrice":28.63,"askPrice":0,"peRate":25.219404,"eps":1.135237,"divideRate":0,"bidPrice":0,"market":"US","volume":1896447,"preHourTrading":{"tag":"盘前","latestPrice":28.37,"preClose":27.76,"latestTime":"09:29 EDT","volume":4580,"amount":128894.10186,"timestamp":1749216599092},"changeRate60Day":-0.206925,"changeRate5Day":0.011661,"roa":0.048939,"roe":-0.386835,"lyrEps":0.922059,"shares":91033528,"amplitude":0.030969,"preClose":27.77,"low":28.02,"lyrPeRate":31.050074,"pbRate":-12.366913,"impliedVol":0.5793,"week52High":47.02,"changeRate":0.030969,"longInitialMargin":0.25,"amount":54219514.0662,"changeRate20Day":-0.042155,"overnightTrading":{"tag":"夜盘","latestPrice":28.190000534057617,"preClose":27.770000457763672,"latestTime":"20250606 04:00 EDT","volume":422,"amount":11843,"timestamp":1749196802025},"bidSize":0,"change":0.859999,"marketValue":2606289906.64,"shortable":3,"turnoverRate":0.029452,"hourTrading":{"tag":"盘后","latestPrice":28.5,"preClose":28.63,"latestTime":"19:28 EDT","volume":22752,"amount":651259.4055,"timestamp":1749252490297},"open":28.5,"impliedVolPercentile":0.528},{"symbol":"SYF","shortMargin":0.3,"floatShares":378810298,"nameCN":"Synchrony Financial","postHourTrading":{"tag":"盘后","latestPrice":59.27,"preClose":59.22,"latestTime":"19:27 EDT","volume":107851,"amount":6386912.8029,"timestamp":1749252463360},"volumeRatio":0.513742,"changeRateMTD":0.027233,"dividePrice":1.042379,"high":59.35,"changeRateQTD":0.118625,"changeRateWTD":0.027233,"week52Low":40.545,"changeRateYTD":-0.088923,"changeRate5Min":-0.000759,"askSize":0,"floatMarketCap":22433145847.56,"latestPrice":59.22,"askPrice":0,"peRate":8.142538,"eps":7.272917,"divideRate":0.017602,"bidPrice":0,"market":"US","volume":1642282,"preHourTrading":{"tag":"盘前","latestPrice":58.6,"preClose":57.445,"latestTime":"09:24 EDT","volume":17,"amount":991.140001,"timestamp":1749216282280},"changeRate60Day":0.104645,"changeRate5Day":0.027233,"roa":0.024366,"roe":0.185983,"lyrEps":8.643127,"shares":380657018,"amplitude":0.018016,"preClose":57.45,"low":58.315,"lyrPeRate":6.851687,"pbRate":1.467707,"impliedVol":0.3524,"week52High":70.93,"changeRate":0.030809,"longInitialMargin":0.25,"amount":96953458.28846,"changeRate20Day":0.067797,"overnightTrading":{"tag":"夜盘","latestPrice":59.220001220703125,"preClose":59.220001220703125,"latestTime":"20250606 04:00 EDT","volume":0,"amount":0,"timestamp":1749196800000},"bidSize":0,"change":1.77,"marketValue":22542508605.96,"shortable":3,"turnoverRate":0.004335,"hourTrading":{"tag":"盘后","latestPrice":59.27,"preClose":59.22,"latestTime":"19:27 EDT","volume":107851,"amount":6386912.8029,"timestamp":1749252463360},"open":58.65,"impliedVolPercentile":0.34},{"symbol":"CEG","shortMargin":0.3,"floatShares":312620506,"nameCN":"Constellation Energy Corp","postHourTrading":{"tag":"盘后","latestPrice":298.5007,"preClose":298.8,"latestTime":"19:59 EDT","volume":101951,"amount":30464732.5714,"timestamp":1749254396184},"volumeRatio":0.715719,"changeRateMTD":-0.024008,"dividePrice":1.481,"high":299.77,"changeRateQTD":0.481922,"changeRateWTD":-0.024008,"week52Low":155.6,"changeRateYTD":0.335658,"changeRate5Min":-0.000869,"askSize":0,"floatMarketCap":93411007192.8,"latestPrice":298.8,"askPrice":0,"peRate":31.477642,"eps":9.492452,"divideRate":0.004956,"bidPrice":0,"market":"US","volume":3735262,"preHourTrading":{"tag":"盘前","latestPrice":294.97,"preClose":289.88,"latestTime":"09:29 EDT","volume":8358,"amount":2451471.94152,"timestamp":1749216544516},"changeRate60Day":0.387509,"changeRate5Day":-0.024008,"roa":0.046755,"roe":0.239736,"lyrEps":11.901587,"shares":313417370,"amplitude":0.047502,"preClose":289.88,"low":286,"lyrPeRate":25.105896,"pbRate":7.228243,"impliedVol":0.4641,"week52High":352,"changeRate":0.030771,"longInitialMargin":0.25,"amount":1094755044.901123,"changeRate20Day":0.104254,"overnightTrading":{"tag":"夜盘","latestPrice":293.1600036621094,"preClose":289.8800048828125,"latestTime":"20250606 04:00 EDT","volume":4909,"amount":1430404,"timestamp":1749196802037},"bidSize":0,"change":8.919983,"marketValue":93649110156,"shortable":3,"turnoverRate":0.011948,"hourTrading":{"tag":"盘后","latestPrice":298.5007,"preClose":298.8,"latestTime":"19:59 EDT","volume":101951,"amount":30464732.5714,"timestamp":1749254396184},"open":293.58,"impliedVolPercentile":0.34},{"symbol":"WAL","shortMargin":0.3,"floatShares":103191778,"nameCN":"阿莱恩斯西部银行","postHourTrading":{"tag":"盘后","latestPrice":74.32,"preClose":74.32,"latestTime":"16:20 EDT","volume":13260,"amount":985482.88,"timestamp":1749241200370},"volumeRatio":1.759977,"changeRateMTD":0.026378,"dividePrice":1.5,"high":74.54,"changeRateQTD":-0.03267,"changeRateWTD":0.026378,"week52Low":56.7,"changeRateYTD":-0.110366,"changeRate5Min":0.000808,"askSize":0,"floatMarketCap":7669212940.959999,"latestPrice":74.32,"askPrice":0,"peRate":10.209753,"eps":7.279314,"divideRate":0.020183,"bidPrice":0,"market":"US","volume":1072438,"preHourTrading":{"tag":"盘前","latestPrice":73.99,"preClose":72.1,"latestTime":"08:48 EDT","volume":222,"amount":16253.209188,"timestamp":1749214090021},"changeRate60Day":-0.019525,"changeRate5Day":0.026378,"roa":0.010115,"roe":0.120923,"lyrEps":7.135359,"shares":109004256,"amplitude":0.023295,"preClose":72.12,"low":72.86,"lyrPeRate":10.415734,"pbRate":1.222453,"impliedVol":0.4174,"week52High":98.095,"changeRate":0.030505,"longInitialMargin":0.25,"amount":79092858.879578,"changeRate20Day":-0.008406,"overnightTrading":{"tag":"夜盘","latestPrice":74.31999969482422,"preClose":74.31999969482422,"latestTime":"20250606 04:00 EDT","volume":0,"amount":0,"timestamp":1749196800000},"bidSize":0,"change":2.199997,"marketValue":8101196305.919999,"shortable":3,"turnoverRate":0.010393,"hourTrading":{"tag":"盘后","latestPrice":74.32,"preClose":74.32,"latestTime":"16:20 EDT","volume":13260,"amount":985482.88,"timestamp":1749241200370},"open":74,"impliedVolPercentile":0.376},{"symbol":"HBAN","shortMargin":0.3,"floatShares":1445689301,"nameCN":"亨廷顿银行","postHourTrading":{"tag":"盘后","latestPrice":16.25,"preClose":16.22,"latestTime":"19:33 EDT","volume":1138330,"amount":18464098.1616,"timestamp":1749252809038},"volumeRatio":1.381881,"changeRateMTD":0.037748,"dividePrice":0.62,"high":16.24,"changeRateQTD":0.080613,"changeRateWTD":0.037748,"week52Low":11.915,"changeRateYTD":-0.003073,"changeRate5Min":-0.000308,"askSize":0,"floatMarketCap":23449080462.219997,"latestPrice":16.22,"askPrice":0,"peRate":12.47771,"eps":1.299918,"divideRate":0.038224,"bidPrice":0,"market":"US","volume":30776005,"preHourTrading":{"tag":"盘前","latestPrice":15.922,"preClose":15.74,"latestTime":"09:17 EDT","volume":1611,"amount":25758.390159,"timestamp":1749215840951},"changeRate60Day":0.114777,"changeRate5Day":0.037748,"roa":0.010255,"roe":0.103715,"lyrEps":1.240852,"shares":1456811621,"amplitude":0.020966,"preClose":15.74,"low":15.91,"lyrPeRate":13.071664,"pbRate":1.281078,"impliedVol":0.299,"week52High":18.445,"changeRate":0.030496,"longInitialMargin":0.25,"amount":495137966.77949,"changeRate20Day":0.065703,"overnightTrading":{"tag":"夜盘","latestPrice":16.219999313354492,"preClose":16.219999313354492,"latestTime":"20250606 04:00 EDT","volume":0,"amount":0,"timestamp":1749196800000},"bidSize":0,"change":0.48,"marketValue":23629484492.62,"shortable":3,"turnoverRate":0.021288,"hourTrading":{"tag":"盘后","latestPrice":16.25,"preClose":16.22,"latestTime":"19:33 EDT","volume":1138330,"amount":18464098.1616,"timestamp":1749252809038},"open":15.99,"impliedVolPercentile":0.44},{"symbol":"SBUX","shortMargin":0.3,"floatShares":1134333911,"nameCN":"星巴克","postHourTrading":{"tag":"盘后","latestPrice":89.78,"preClose":89.64,"latestTime":"19:59 EDT","volume":308873,"amount":27688298.5918,"timestamp":1749254396740},"volumeRatio":1.06822,"changeRateMTD":0.067778,"dividePrice":2.4,"high":89.89,"changeRateQTD":-0.086145,"changeRateWTD":0.067778,"week52Low":71.55,"changeRateYTD":-0.017644,"changeRate5Min":-0.000279,"askSize":0,"floatMarketCap":101681691782.04,"latestPrice":89.64,"askPrice":0,"peRate":32.604889,"eps":2.749281,"divideRate":0.026774,"bidPrice":0,"market":"US","volume":8772864,"preHourTrading":{"tag":"盘前","latestPrice":88,"preClose":86.99,"latestTime":"09:29 EDT","volume":13528,"amount":1189428.56688,"timestamp":1749216590537},"changeRate60Day":-0.091701,"changeRate5Day":0.067778,"roa":0.089798,"roe":-0.366881,"lyrEps":3.317075,"shares":1136400000,"amplitude":0.018968,"preClose":86.99,"low":88.24,"lyrPeRate":27.023809,"pbRate":-13.363975,"impliedVol":0.325,"week52High":117.46,"changeRate":0.030463,"longInitialMargin":0.25,"amount":783241287.210938,"changeRate20Day":0.090644,"overnightTrading":{"tag":"夜盘","latestPrice":87.76000213623047,"preClose":86.98999786376953,"latestTime":"20250606 04:00 EDT","volume":1421,"amount":124249,"timestamp":1749196802036},"bidSize":0,"change":2.650002,"marketValue":101866896000,"shortable":3,"turnoverRate":0.007734,"hourTrading":{"tag":"盘后","latestPrice":89.78,"preClose":89.64,"latestTime":"19:59 EDT","volume":308873,"amount":27688298.5918,"timestamp":1749254396740},"open":88.4,"impliedVolPercentile":0.444},{"symbol":"CTRA","shortMargin":0.3,"floatShares":751153898,"nameCN":"Coterra Energy Inc.","postHourTrading":{"tag":"盘后","latestPrice":25.58,"preClose":25.58,"latestTime":"19:33 EDT","volume":247080,"amount":6320257.59,"timestamp":1749252824066},"volumeRatio":0.658211,"changeRateMTD":0.052242,"dividePrice":0.85,"high":25.67,"changeRateQTD":-0.114879,"changeRateWTD":0.052242,"week52Low":22.3,"changeRateYTD":0.001566,"changeRate5Min":0.000587,"askSize":0,"floatMarketCap":19214516710.84,"latestPrice":25.58,"askPrice":0,"peRate":14.916826,"eps":1.714842,"divideRate":0.033229,"bidPrice":0,"market":"US","volume":4692384,"preHourTrading":{"tag":"盘前","latestPrice":25.08,"preClose":24.81,"latestTime":"09:29 EDT","volume":376,"amount":9344.380952,"timestamp":1749216596175},"changeRate60Day":-0.060595,"changeRate5Day":0.052242,"roa":0.046209,"roe":0.094039,"lyrEps":1.509433,"shares":763260740,"amplitude":0.027789,"preClose":24.83,"low":24.98,"lyrPeRate":16.946761,"pbRate":1.372624,"impliedVol":0.296,"week52High":29.95,"changeRate":0.030205,"longInitialMargin":0.25,"amount":119709805.323669,"changeRate20Day":0.106401,"overnightTrading":{"tag":"夜盘","latestPrice":25,"preClose":24.829999923706055,"latestTime":"20250606 04:00 EDT","volume":5,"amount":125,"timestamp":1749196801934},"bidSize":0,"change":0.75,"marketValue":19524209729.199997,"shortable":3,"turnoverRate":0.006247,"hourTrading":{"tag":"盘后","latestPrice":25.58,"preClose":25.58,"latestTime":"19:33 EDT","volume":247080,"amount":6320257.59,"timestamp":1749252824066},"open":25.06,"impliedVolPercentile":0.556},{"symbol":"GOOG","shortMargin":0.3,"floatShares":10875534185,"nameCN":"谷歌","postHourTrading":{"tag":"盘后","latestPrice":174.9,"preClose":174.92,"latestTime":"19:59 EDT","volume":788578,"amount":137874562.944201,"timestamp":1749254399843},"volumeRatio":0.853991,"changeRateMTD":0.011976,"dividePrice":0.8,"high":175.83,"changeRateQTD":0.119631,"changeRateWTD":0.011976,"week52Low":142.66,"changeRateYTD":-0.081495,"changeRate5Min":0,"askSize":0,"floatMarketCap":1902348439640.2,"latestPrice":174.92,"askPrice":0,"peRate":19.522407,"eps":8.959961,"divideRate":0.004574,"bidPrice":0,"market":"US","volume":22258115,"preHourTrading":{"tag":"盘前","latestPrice":172.34,"preClose":169.81,"latestTime":"09:29 EDT","volume":164731,"amount":28278843.6308,"timestamp":1749216599200},"changeRate60Day":0.03503,"changeRate5Day":0.011976,"roa":0.168965,"roe":0.347889,"lyrEps":8.12712,"shares":12134751256,"amplitude":0.020788,"preClose":169.81,"low":172.3,"lyrPeRate":21.523,"pbRate":6.147737,"impliedVol":0.3047,"week52High":208.7,"changeRate":0.030092,"longInitialMargin":0.25,"amount":3882187696.321487,"changeRate20Day":0.123082,"overnightTrading":{"tag":"夜盘","latestPrice":170.57000732421875,"preClose":169.80999755859375,"latestTime":"20250606 04:00 EDT","volume":30495,"amount":5186272,"timestamp":1749196802039},"bidSize":0,"change":5.110001,"marketValue":2122610689699.5198,"shortable":3,"turnoverRate":0.002047,"hourTrading":{"tag":"盘后","latestPrice":174.9,"preClose":174.92,"latestTime":"19:59 EDT","volume":788578,"amount":137874562.944201,"timestamp":1749254399843},"open":172.3,"impliedVolPercentile":0.404},{"symbol":"UPRO","shortMargin":0.3,"floatShares":47650000,"nameCN":"三倍做多标普500ETF","postHourTrading":{"tag":"盘后","latestPrice":83.7,"preClose":83.53,"latestTime":"19:59 EDT","volume":71813,"amount":6003266.8003,"timestamp":1749254393510},"volumeRatio":0.857876,"changeRateMTD":0.047004,"dividePrice":0.89,"high":84.28,"changeRateQTD":0.130311,"changeRateWTD":0.047004,"week52Low":45.88,"changeRateYTD":-0.057649,"changeRate5Min":-0.002149,"askSize":0,"floatMarketCap":3980204500,"latestPrice":83.53,"askPrice":0,"peRate":0,"eps":0,"divideRate":0.010655,"bidPrice":0,"market":"US","volume":3967880,"preHourTrading":{"tag":"盘前","latestPrice":83.36,"preClose":81.12,"latestTime":"09:29 EDT","volume":83417,"amount":6891700.243735,"timestamp":1749216599999},"changeRate60Day":0.1265,"changeRate5Day":0.047004,"roa":0,"roe":0,"lyrEps":0,"shares":47650000,"amplitude":0.020217,"preClose":81.11,"low":82.6402,"lyrPeRate":0,"pbRate":0,"impliedVol":0.5156,"week52High":100.06,"changeRate":0.029836,"longInitialMargin":0.25,"amount":331508969.341125,"changeRate20Day":0.173834,"overnightTrading":{"tag":"夜盘","latestPrice":82.06999969482422,"preClose":81.11000061035156,"latestTime":"20250606 04:00 EDT","volume":28186,"amount":2302728,"timestamp":1749196802031},"bidSize":0,"change":2.419998,"marketValue":3980204500,"shortable":3,"turnoverRate":0.083271,"hourTrading":{"tag":"盘后","latestPrice":83.7,"preClose":83.53,"latestTime":"19:59 EDT","volume":71813,"amount":6003266.8003,"timestamp":1749254393510},"open":83.37,"impliedVolPercentile":0.392},{"symbol":"VTRS","shortMargin":0.3,"floatShares":1165654448,"nameCN":"Viatris Inc.","postHourTrading":{"tag":"盘后","latestPrice":8.6,"preClose":8.71,"latestTime":"19:19 EDT","volume":196110,"amount":1708073.08,"timestamp":1749251945095},"volumeRatio":0.313435,"changeRateMTD":-0.009101,"dividePrice":0.48,"high":8.73,"changeRateQTD":0,"changeRateWTD":-0.009101,"week52Low":6.85,"changeRateYTD":-0.300402,"changeRate5Min":-0.001147,"askSize":0,"floatMarketCap":10152850242.080002,"latestPrice":8.71,"askPrice":0,"peRate":0,"eps":-3.178014,"divideRate":0.055109,"bidPrice":0,"market":"US","volume":9756527,"preHourTrading":{"tag":"盘前","latestPrice":8.56,"preClose":8.46,"latestTime":"09:27 EDT","volume":2410,"amount":20601.82957,"timestamp":1749216460023},"changeRate60Day":-0.057359,"changeRate5Day":-0.009101,"roa":0.022348,"roe":-0.21254,"lyrEps":-0.531467,"shares":1173681964,"amplitude":0.024823,"preClose":8.46,"low":8.52,"lyrPeRate":0,"pbRate":0.653195,"impliedVol":0.4662,"week52High":13.55,"changeRate":0.029551,"longInitialMargin":0.25,"amount":84567689.371164,"changeRate20Day":-0.041804,"overnightTrading":{"tag":"夜盘","latestPrice":8.710000038146973,"preClose":8.710000038146973,"latestTime":"20250606 04:00 EDT","volume":0,"amount":0,"timestamp":1749196800000},"bidSize":0,"change":0.25,"marketValue":10222769906.44,"shortable":3,"turnoverRate":0.00837,"hourTrading":{"tag":"盘后","latestPrice":8.6,"preClose":8.71,"latestTime":"19:19 EDT","volume":196110,"amount":1708073.08,"timestamp":1749251945095},"open":8.54,"impliedVolPercentile":0.9},{"symbol":"SPXL","shortMargin":0.3,"floatShares":32550001,"nameCN":"Direxion每日三倍看多标普500ETF","postHourTrading":{"tag":"盘后","latestPrice":158.9401,"preClose":158.57,"latestTime":"19:59 EDT","volume":33863,"amount":5374421.0769,"timestamp":1749254370713},"volumeRatio":0.618284,"changeRateMTD":0.047081,"dividePrice":1.34,"high":159.98,"changeRateQTD":0.129496,"changeRateWTD":0.047081,"week52Low":87.08,"changeRateYTD":-0.060047,"changeRate5Min":-0.00214,"askSize":0,"floatMarketCap":5161453658.57,"latestPrice":158.57,"askPrice":0,"peRate":0,"eps":0,"divideRate":0.008451,"bidPrice":0,"market":"US","volume":2813147,"preHourTrading":{"tag":"盘前","latestPrice":158.2,"preClose":153.99,"latestTime":"09:29 EDT","volume":126399,"amount":19853904.25473,"timestamp":1749216595034},"changeRate60Day":0.125728,"changeRate5Day":0.047081,"roa":0,"roe":0,"lyrEps":0,"shares":32550001,"amplitude":0.020051,"preClose":154.05,"low":156.8911,"lyrPeRate":0,"pbRate":0,"impliedVol":0.5121,"week52High":190.34,"changeRate":0.029341,"longInitialMargin":0.25,"amount":446067090.175201,"changeRate20Day":0.172855,"overnightTrading":{"tag":"夜盘","latestPrice":155.8800048828125,"preClose":154.0500030517578,"latestTime":"20250606 04:00 EDT","volume":13834,"amount":2143730,"timestamp":1749196802034},"bidSize":0,"change":4.520004,"marketValue":5161453658.57,"shortable":3,"turnoverRate":0.086425,"hourTrading":{"tag":"盘后","latestPrice":158.9401,"preClose":158.57,"latestTime":"19:59 EDT","volume":33863,"amount":5374421.0769,"timestamp":1749254370713},"open":158.28,"impliedVolPercentile":0.496},{"symbol":"JETS","shortMargin":0.3,"floatShares":37600000,"nameCN":"U.S. Global Jets ETF","postHourTrading":{"tag":"盘后","latestPrice":23.25,"preClose":23.25,"latestTime":"19:53 EDT","volume":19900,"amount":462656.14,"timestamp":1749254033336},"volumeRatio":0.575465,"changeRateMTD":0.023327,"dividePrice":0.001,"high":23.25,"changeRateQTD":0.119403,"changeRateWTD":0.023327,"week52Low":16.475,"changeRateYTD":-0.08284,"changeRate5Min":0.001939,"askSize":0,"floatMarketCap":874200000,"latestPrice":23.25,"askPrice":0,"peRate":0,"eps":0,"divideRate":0.000043,"bidPrice":0,"market":"US","volume":1953709,"preHourTrading":{"tag":"盘前","latestPrice":22.82,"preClose":22.625,"latestTime":"09:28 EDT","volume":171,"amount":3883.289787,"timestamp":1749216538192},"changeRate60Day":0.097216,"changeRate5Day":0.023327,"roa":0,"roe":0,"lyrEps":0,"shares":37600000,"amplitude":0.019699,"preClose":22.59,"low":22.805,"lyrPeRate":0,"pbRate":0,"impliedVol":0.3202,"week52High":27.1,"changeRate":0.029216,"longInitialMargin":0.25,"amount":45105134.144558,"changeRate20Day":0.065536,"overnightTrading":{"tag":"夜盘","latestPrice":22.649999618530273,"preClose":22.59000015258789,"latestTime":"20250606 04:00 EDT","volume":40,"amount":906,"timestamp":1749196801933},"bidSize":0,"change":0.66,"marketValue":874200000,"shortable":3,"turnoverRate":0.05196,"hourTrading":{"tag":"盘后","latestPrice":23.25,"preClose":23.25,"latestTime":"19:53 EDT","volume":19900,"amount":462656.14,"timestamp":1749254033336},"open":22.89,"impliedVolPercentile":0.512},{"symbol":"VKTX","shortMargin":0.3,"floatShares":109875404,"nameCN":"Viking Therapeutics, Inc.","postHourTrading":{"tag":"盘后","latestPrice":27.8499,"preClose":27.83,"latestTime":"19:58 EDT","volume":26136,"amount":727300.8024,"timestamp":1749254289778},"volumeRatio":0.899964,"changeRateMTD":0.038433,"dividePrice":0,"high":28.22,"changeRateQTD":0.152381,"changeRateWTD":0.038433,"week52Low":18.92,"changeRateYTD":-0.3084,"changeRate5Min":0.000359,"askSize":0,"floatMarketCap":3057832493.32,"latestPrice":27.83,"askPrice":0,"peRate":0,"eps":-1.153304,"divideRate":0,"bidPrice":0,"market":"US","volume":2366134,"preHourTrading":{"tag":"盘前","latestPrice":27.23,"preClose":27.04,"latestTime":"09:29 EDT","volume":19573,"amount":529581.297998,"timestamp":1749216599999},"changeRate60Day":-0.058206,"changeRate5Day":0.038433,"roa":-0.117413,"roe":-0.144019,"lyrEps":-1.008491,"shares":112309545,"amplitude":0.041882,"preClose":27.04,"low":27.0875,"lyrPeRate":0,"pbRate":3.690528,"impliedVol":0.7599,"week52High":81.7295,"changeRate":0.029216,"longInitialMargin":0.25,"amount":65631050.706646,"changeRate20Day":-0.000718,"overnightTrading":{"tag":"夜盘","latestPrice":27.350000381469727,"preClose":27.040000915527344,"latestTime":"20250606 04:00 EDT","volume":74,"amount":2052,"timestamp":1749196802001},"bidSize":0,"change":0.789999,"marketValue":3125574637.35,"shortable":3,"turnoverRate":0.021535,"hourTrading":{"tag":"盘后","latestPrice":27.8499,"preClose":27.83,"latestTime":"19:58 EDT","volume":26136,"amount":727300.8024,"timestamp":1749254289778},"open":27.24,"impliedVolPercentile":0.084},{"symbol":"RYTM","shortMargin":0.3,"floatShares":51519930,"nameCN":"Rhythm Pharmaceuticals Inc.","postHourTrading":{"tag":"盘后","latestPrice":69,"preClose":68.11,"latestTime":"19:45 EDT","volume":13134,"amount":895561.69,"timestamp":1749253545308},"volumeRatio":1.26401,"changeRateMTD":0.110549,"dividePrice":0,"high":68.255,"changeRateQTD":0.285822,"changeRateWTD":0.110549,"week52Low":38.8544,"changeRateYTD":0.216685,"changeRate5Min":0.000588,"askSize":0,"floatMarketCap":3509022432.3,"latestPrice":68.11,"askPrice":0,"peRate":0,"eps":-2.819319,"divideRate":0,"bidPrice":0,"market":"US","volume":707962,"preHourTrading":{"tag":"盘前","latestPrice":66,"preClose":66.18,"latestTime":"08:59 EDT","volume":357,"amount":23941.089018,"timestamp":1749214775238},"changeRate60Day":0.327163,"changeRate5Day":0.110549,"roa":-0.513337,"roe":-1.502007,"lyrEps":-4.337586,"shares":63621472,"amplitude":0.030447,"preClose":66.18,"low":66.24,"lyrPeRate":0,"pbRate":228.704199,"impliedVol":0.4637,"week52High":68.58,"changeRate":0.029163,"longInitialMargin":0.25,"amount":47867574.405777,"changeRate20Day":0.121706,"overnightTrading":{"tag":"夜盘","latestPrice":68.11000061035156,"preClose":68.11000061035156,"latestTime":"20250606 04:00 EDT","volume":0,"amount":0,"timestamp":1749196800000},"bidSize":0,"change":1.93,"marketValue":4333258457.92,"shortable":3,"turnoverRate":0.013742,"hourTrading":{"tag":"盘后","latestPrice":69,"preClose":68.11,"latestTime":"19:45 EDT","volume":13134,"amount":895561.69,"timestamp":1749253545308},"open":66.24,"impliedVolPercentile":0.296},{"symbol":"VIST","shortMargin":0.3,"floatShares":82229400,"nameCN":"Vista Energy","postHourTrading":{"tag":"盘后","latestPrice":50.01,"preClose":50.01,"latestTime":"19:33 EDT","volume":5632,"amount":281640.43,"timestamp":1749252808068},"volumeRatio":0.645917,"changeRateMTD":0.009691,"dividePrice":0,"high":50.27,"changeRateQTD":0.074098,"changeRateWTD":0.009691,"week52Low":32.11,"changeRateYTD":-0.075772,"changeRate5Min":0.002204,"askSize":0,"floatMarketCap":4112292294,"latestPrice":50.01,"askPrice":0,"peRate":10.741711,"eps":4.655683,"divideRate":0,"bidPrice":0,"market":"US","volume":490863,"preHourTrading":{"tag":"盘前","latestPrice":48.99,"preClose":48.565,"latestTime":"09:24 EDT","volume":824,"amount":40186.19984,"timestamp":1749216288182},"changeRate60Day":0.058637,"changeRate5Day":0.009691,"roa":0.109468,"roe":0.326895,"lyrEps":4.979029,"shares":105448223,"amplitude":0.035391,"preClose":48.6,"low":48.55,"lyrPeRate":10.044127,"pbRate":3.21142,"impliedVol":0.488,"week52High":61.67,"changeRate":0.029012,"longInitialMargin":0.25,"amount":24403317.784687,"changeRate20Day":0.073867,"overnightTrading":{"tag":"夜盘","latestPrice":50.0099983215332,"preClose":50.0099983215332,"latestTime":"20250606 04:00 EDT","volume":0,"amount":0,"timestamp":1749196800000},"bidSize":0,"change":1.41,"marketValue":5273465632.23,"shortable":3,"turnoverRate":0.005969,"hourTrading":{"tag":"盘后","latestPrice":50.01,"preClose":50.01,"latestTime":"19:33 EDT","volume":5632,"amount":281640.43,"timestamp":1749252808068},"open":48.83,"impliedVolPercentile":0.408},{"symbol":"FITB","shortMargin":0.3,"floatShares":664232082,"nameCN":"五三银行","postHourTrading":{"tag":"盘后","latestPrice":39.41,"preClose":39.41,"latestTime":"16:15 EDT","volume":179712,"amount":7082452.17,"timestamp":1749240907098},"volumeRatio":0.719378,"changeRateMTD":0.031946,"dividePrice":1.46,"high":39.475,"changeRateQTD":0.005357,"changeRateWTD":0.031946,"week52Low":32.25,"changeRateYTD":-0.067881,"changeRate5Min":-0.000507,"askSize":0,"floatMarketCap":26177386351.62,"latestPrice":39.41,"askPrice":0,"peRate":12.504351,"eps":3.151703,"divideRate":0.037046,"bidPrice":0,"market":"US","volume":3176083,"preHourTrading":{"tag":"盘前","latestPrice":38.85,"preClose":38.3,"latestTime":"09:29 EDT","volume":1620,"amount":62786.1456,"timestamp":1749216599999},"changeRate60Day":0.022839,"changeRate5Day":0.031946,"roa":0.01081,"roe":0.117145,"lyrEps":3.159078,"shares":667492181,"amplitude":0.017885,"preClose":38.3,"low":38.79,"lyrPeRate":12.475159,"pbRate":1.438501,"impliedVol":0.2813,"week52High":49.07,"changeRate":0.028982,"longInitialMargin":0.25,"amount":124581790.249706,"changeRate20Day":0.057703,"overnightTrading":{"tag":"夜盘","latestPrice":39.40999984741211,"preClose":39.40999984741211,"latestTime":"20250606 04:00 EDT","volume":0,"amount":0,"timestamp":1749196800000},"bidSize":0,"change":1.110001,"marketValue":26305866853.21,"shortable":3,"turnoverRate":0.004782,"hourTrading":{"tag":"盘后","latestPrice":39.41,"preClose":39.41,"latestTime":"16:15 EDT","volume":179712,"amount":7082452.17,"timestamp":1749240907098},"open":38.795,"impliedVolPercentile":0.416},{"symbol":"COIN","shortMargin":0.3,"floatShares":208483807,"nameCN":"Coinbase Global, Inc.","postHourTrading":{"tag":"盘后","latestPrice":251.4801,"preClose":251.27,"latestTime":"19:59 EDT","volume":138122,"amount":34687551.2937,"timestamp":1749254390003},"volumeRatio":0.914318,"changeRateMTD":0.018855,"dividePrice":0,"high":256.17,"changeRateQTD":0.458921,"changeRateWTD":0.018855,"week52Low":142.58,"changeRateYTD":0.011961,"changeRate5Min":0.000199,"askSize":0,"floatMarketCap":52385726184.89,"latestPrice":251.27,"askPrice":0,"peRate":46.607961,"eps":5.391139,"divideRate":0,"bidPrice":0,"market":"US","volume":7360173,"preHourTrading":{"tag":"盘前","latestPrice":250.42,"preClose":244.2,"latestTime":"09:29 EDT","volume":104974,"amount":26164407.3397,"timestamp":1749216599999},"changeRate60Day":0.310541,"changeRate5Day":0.018855,"roa":0.002226,"roe":0.158413,"lyrEps":10.420476,"shares":254704964,"amplitude":0.026167,"preClose":244.2,"low":249.78,"lyrPeRate":24.113102,"pbRate":6.113704,"impliedVol":0.5612,"week52High":349.75,"changeRate":0.028952,"longInitialMargin":0.25,"amount":1859832362.6017,"changeRate20Day":0.216804,"overnightTrading":{"tag":"夜盘","latestPrice":247.38999938964844,"preClose":244.1999969482422,"latestTime":"20250606 04:00 EDT","volume":73263,"amount":18036730,"timestamp":1749196802039},"bidSize":0,"change":7.070007,"marketValue":63999716304.28001,"shortable":3,"turnoverRate":0.035303,"hourTrading":{"tag":"盘后","latestPrice":251.4801,"preClose":251.27,"latestTime":"19:59 EDT","volume":138122,"amount":34687551.2937,"timestamp":1749254390003},"open":250.525,"impliedVolPercentile":0}]}}}