美股详情

本页面由Tiger Trade Technology Pte. Ltd.提供服务

ETF&股票定投概念

1,789.63

-21.7170-1.20%

涨家数：402

跌家数：602

平家数：27

市盈率：- -

高：1,815.22

开：1,811.38

低：1,789.25

收：1,811.35

成交量：64.54亿

成交额：8,360.36亿

市值：83.64万亿

流通市值：78.10万亿

数据加载中...

总览新闻资讯

成分股

名称 \| 代码	当前价	涨跌幅	涨跌额	成交量	换手率	市值

Global X Robotics & Artificial Intelligence ETF US BOTZ	35	-2.21%	-0.7900	50.97万	1,798.22万	30.16亿
新思科技 US SNPS	453.07	-2.22%	-10.2700	252.61万	11.57亿	842.68亿
Spotify Technology S.A. US SPOT	566.23	-2.22%	-12.8400	193.59万	11.00亿	1,166.43亿
柯尔百货 US KSS	22.44	-2.22%	-0.5100	285.33万	6,468.21万	25.18亿
高科技指数ETF-SPDR US XLK	139.39	-2.22%	-3.1700	1,817.87万	25.55亿	902.22亿
2倍做多标普500ETF-ProShares US SSO	56.06	-2.23%	-1.2800	397.63万	2.25亿	71.06亿
GLOBALFOUNDRIES Inc. US GFS	36.25	-2.24%	-0.8300	340.50万	1.24亿	201.43亿
阿拉斯加航空集团有限公司 US ALK	51.24	-2.25%	-1.1800	287.71万	1.49亿	59.43亿
安森美半导体 US ON	53.33	-2.25%	-1.2300	793.13万	4.25亿	214.59亿
火神材料 US VMC	285.41	-2.26%	-6.6000	194.25万	5.54亿	377.11亿
三倍做多标普生物-Direxion US LABU	156.51	-2.30%	-3.6900	39.16万	6,268.82万	7.63亿
MSCI美国动量因素ETF-iShares Edge US MTUM	241.88	-2.35%	-5.8300	76.68万	1.87亿	197.62亿
Datadog US DDOG	136.71	-2.38%	-3.3400	379.00万	5.22亿	479.40亿
WARNER BROS DISCOVERY INC US WBD	28.21	-2.39%	-0.6900	7,034.98万	19.98亿	699.16亿
Okta Inc. US OKTA	88.42	-2.40%	-2.1700	327.72万	2.94亿	156.71亿
Revolve Group, LLC US RVLV	27.42	-2.42%	-0.6800	91.19万	2,517.26万	19.56亿
特朗普媒体科技集团 US DJT	10.47	-2.42%	-0.2600	292.98万	3,127.10万	29.32亿
诺和诺德 US NVO	47.77	-2.43%	-1.1900	1,034.09万	4.99亿	2,120.54亿
NEXTracker Inc US NXT	85.83	-2.47%	-2.1700	203.74万	1.75亿	127.36亿
TransMedics Group Inc. US TMDX	121.93	-2.49%	-3.1100	75.92万	9,461.92万	41.67亿

1 ...44 45 46 47 48 ...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=46"},"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":1789.6309,"timestamp":1766005199999,"preClose":1811.3479,"halted":0,"volume":6454024379,"delay":0,"changeRate":-0.011989,"floatShares":0,"shares":0,"eps":0,"marketStatus":"未开盘","change":-21.717041,"latestTime":"12-17 16:00:00 EST","open":1811.3771,"high":1815.2175,"low":1789.2458,"amount":836036017525.3428,"amplitude":0.014338,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"开盘","tradingStatus":2,"beginTime":1766068200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.06726,"peRate":28.12365,"turnoverRate":0.011155,"increases":400,"decrements":603,"flats":19,"marketCap":83641318211760,"floatMarketCap":78104794379376},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1815.2175,"amplitude":0.014338,"preClose":1811.3479,"low":1789.2458,"pbRate":"5.06726","latestPrice":1789.6309,"volume":6454024379,"delay":0,"open":1811.3771,"prevYearClose":1518.8905,"prevWeekClose":1820.4606,"prevMonthClose":1826.013,"prevQuarterClose":1762.8411,"fiveDayClose":1839.0204,"twentyDayClose":1758.3345,"sixtyDayClose":1758.6869,"secType":"PLATE","market":"US","turnoverRate":0.011155,"peRate":28.12365,"marketCap":83641318211760,"floatMarketCap":78104794379376,"timestamp":1766005199999,"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":402,"down":602,"flat":27},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:45,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"BOTZ","nameCN":"Global X Robotics & Artificial Intelligence ETF","changeRate":-0.022073,"change":-0.79,"latestPrice":35,"close":35,"volume":509708,"market":"US","high":35.84,"low":35,"preClose":35.79,"open":35.7,"turnoverRate":0.005915,"peRate":0,"amplitude":0.02347,"marketValue":3015950000,"askSize":300,"bidSize":300,"askPrice":35.63,"bidPrice":35.37,"week52High":38.3486,"week52Low":23.815,"changeRate5Day":-0.05482,"changeRate20Day":0.038576,"changeRate60Day":-0.018508,"changeRateWTD":-0.037933,"changeRateMTD":-0.004834,"changeRateQTD":-0.012137,"changeRateYTD":0.095462,"amount":17982155.406616,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.810642,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.08,"divideRate":0.002286,"floatMarketCap":3015950000,"shortable":3,"shares":86170000,"floatShares":86170000,"hourTrading":{"tag":"盘前","latestPrice":35.52,"preClose":35,"latestTime":"08:40 EST","volume":1224,"amount":43228.994544,"timestamp":1766065233656},"preHourTrading":{"tag":"盘前","latestPrice":35.52,"preClose":35,"latestTime":"08:40 EST","volume":1224,"amount":43228.994544,"timestamp":1766065233656},"postHourTrading":{"tag":"盘后","latestPrice":35.18,"preClose":35,"latestTime":"19:58 EST","volume":5034,"amount":176902.6681,"timestamp":1766019485238},"overnightTrading":{"tag":"夜盘","latestPrice":35.13,"preClose":35,"latestTime":"20251218 04:00 EST","volume":1518,"amount":53450,"timestamp":1766048402497},"impliedVol":0.2138,"impliedVolPercentile":0.2731},{"symbol":"SNPS","nameCN":"新思科技","changeRate":-0.022165,"change":-10.27,"latestPrice":453.07,"close":453.07,"volume":2526108,"market":"US","high":467,"low":452.96,"preClose":463.34,"open":465.91,"turnoverRate":0.013729,"peRate":56.306768,"amplitude":0.030302,"marketValue":84268301580,"askSize":710,"bidSize":11,"askPrice":465,"bidPrice":455.77,"week52High":651.73,"week52Low":365.74,"changeRate5Day":-0.047832,"changeRate20Day":0.180423,"changeRate60Day":-0.075971,"changeRateWTD":0.000265,"changeRateMTD":0.083874,"changeRateQTD":-0.08172,"changeRateYTD":-0.066528,"amount":1157019984.556274,"eps":8.046457,"lyrEps":8.125918,"lyrPeRate":55.756162,"pbRate":2.974777,"volumeRatio":0.822316,"committee":-0.969487,"roa":0.018657,"roe":0.0716,"changeRate5Min":-0.00319,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":83364880000,"shortable":3,"shares":185994000,"floatShares":184000000,"hourTrading":{"tag":"盘前","latestPrice":462.253,"preClose":453.07,"latestTime":"08:41 EST","volume":1394,"amount":637642.72724,"timestamp":1766065279065},"preHourTrading":{"tag":"盘前","latestPrice":462.253,"preClose":453.07,"latestTime":"08:41 EST","volume":1394,"amount":637642.72724,"timestamp":1766065279065},"postHourTrading":{"tag":"盘后","latestPrice":453.5,"preClose":453.07,"latestTime":"19:57 EST","volume":297760,"amount":134909891.6187,"timestamp":1766019433358},"overnightTrading":{"tag":"夜盘","latestPrice":454.61,"preClose":453.07,"latestTime":"20251218 04:00 EST","volume":422,"amount":191810,"timestamp":1766048402526},"impliedVol":0.3747,"impliedVolPercentile":0.3052},{"symbol":"SPOT","nameCN":"Spotify Technology S.A.","changeRate":-0.022173,"change":-12.84,"latestPrice":566.23,"close":566.23,"volume":1935934,"market":"US","high":588,"low":562.28,"preClose":579.07,"open":580,"turnoverRate":0.012429,"peRate":72.216185,"amplitude":0.044416,"marketValue":116643380000,"askSize":17,"bidSize":1,"askPrice":569.53,"bidPrice":568.89,"week52High":785,"week52Low":443.21,"changeRate5Day":-0.070855,"changeRate20Day":-0.110331,"changeRate60Day":-0.21241,"changeRateWTD":-0.05281,"changeRateMTD":-0.054503,"changeRateQTD":-0.188782,"changeRateYTD":0.265658,"amount":1100372998.700562,"eps":7.840763,"lyrEps":5.8726,"lyrPeRate":96.418963,"pbRate":14.99465,"volumeRatio":1.003344,"committee":-0.888889,"roa":0.099883,"roe":0.226393,"changeRate5Min":-0.000203,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":88198849923.8,"shortable":3,"shares":206000000,"floatShares":155765060,"hourTrading":{"tag":"盘前","latestPrice":569,"preClose":566.23,"latestTime":"08:38 EST","volume":415,"amount":236240.7254,"timestamp":1766065105993},"preHourTrading":{"tag":"盘前","latestPrice":569,"preClose":566.23,"latestTime":"08:38 EST","volume":415,"amount":236240.7254,"timestamp":1766065105993},"postHourTrading":{"tag":"盘后","latestPrice":563.6792,"preClose":566.23,"latestTime":"19:59 EST","volume":16369,"amount":9269024.8754,"timestamp":1766019562825},"overnightTrading":{"tag":"夜盘","latestPrice":567.65,"preClose":566.23,"latestTime":"20251218 04:00 EST","volume":98,"amount":55518,"timestamp":1766048402475},"impliedVol":0.3701,"impliedVolPercentile":0.0843},{"symbol":"KSS","nameCN":"柯尔百货","changeRate":-0.022222,"change":-0.51,"latestPrice":22.44,"close":22.44,"volume":2853262,"market":"US","high":23.23,"low":22.405,"preClose":22.95,"open":22.97,"turnoverRate":0.025743,"peRate":12.970768,"amplitude":0.035948,"marketValue":2517525446.04,"askSize":100,"bidSize":100,"askPrice":22.75,"bidPrice":20.59,"week52High":25.22,"week52Low":6.04,"changeRate5Day":-0.05036,"changeRate20Day":0.426573,"changeRate60Day":0.298611,"changeRateWTD":-0.035668,"changeRateMTD":-0.087434,"changeRateQTD":0.459987,"changeRateYTD":0.598291,"amount":64682051.121185,"eps":1.730044,"lyrEps":0.981981,"lyrPeRate":22.851766,"pbRate":0.640592,"volumeRatio":0.712307,"committee":0,"roa":0.020934,"roe":0.050426,"changeRate5Min":0.000892,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.5,"divideRate":0.022282,"floatMarketCap":2487140429.4,"shortable":3,"shares":112189191,"floatShares":110835135,"hourTrading":{"tag":"盘前","latestPrice":22.44,"preClose":22.44,"latestTime":"08:38 EST","volume":1047,"amount":23659.610769,"timestamp":1766065126337},"preHourTrading":{"tag":"盘前","latestPrice":22.44,"preClose":22.44,"latestTime":"08:38 EST","volume":1047,"amount":23659.610769,"timestamp":1766065126337},"postHourTrading":{"tag":"盘后","latestPrice":22.4,"preClose":22.44,"latestTime":"19:51 EST","volume":106762,"amount":2395644.3415,"timestamp":1766019072641},"overnightTrading":{"tag":"夜盘","latestPrice":22.35,"preClose":22.44,"latestTime":"20251218 04:00 EST","volume":26,"amount":584,"timestamp":1766048402515},"impliedVol":0.6896,"impliedVolPercentile":0.1606},{"symbol":"XLK","nameCN":"高科技指数ETF-SPDR","changeRate":-0.022236,"change":-3.17,"latestPrice":139.39,"close":139.39,"volume":18178745,"market":"US","high":142.84,"low":139.32,"preClose":142.56,"open":142.72,"turnoverRate":0.028086,"peRate":0,"amplitude":0.024691,"marketValue":90221821465.66,"askSize":400,"bidSize":400,"askPrice":141.88,"bidPrice":141.57,"week52High":152.995,"week52Low":86.225,"changeRate5Day":-0.062798,"changeRate20Day":-0.000896,"changeRate60Day":-0.005139,"changeRateWTD":-0.029926,"changeRateMTD":-0.025994,"changeRateQTD":-0.010927,"changeRateYTD":0.198951,"amount":2555470088.256989,"eps":-0.40006,"lyrEps":30.819471,"lyrPeRate":4.52279,"pbRate":1.00047,"volumeRatio":1.647084,"committee":0,"roa":0.003783,"roe":0.226582,"changeRate5Min":0.000036,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.7577,"divideRate":0.005436,"floatMarketCap":90221821465.65999,"shortable":3,"shares":647261794,"floatShares":647261794,"hourTrading":{"tag":"盘前","latestPrice":141.82,"preClose":139.39,"latestTime":"08:42 EST","volume":12536,"amount":1769003.2236,"timestamp":1766065353540},"preHourTrading":{"tag":"盘前","latestPrice":141.82,"preClose":139.39,"latestTime":"08:42 EST","volume":12536,"amount":1769003.2236,"timestamp":1766065353540},"postHourTrading":{"tag":"盘后","latestPrice":140.09,"preClose":139.39,"latestTime":"19:58 EST","volume":368249,"amount":51357414.375,"timestamp":1766019495953},"overnightTrading":{"tag":"夜盘","latestPrice":140.52,"preClose":139.39,"latestTime":"20251218 04:00 EST","volume":1052,"amount":147416,"timestamp":1766048402527},"impliedVol":0.2447,"impliedVolPercentile":0.5261},{"symbol":"SSO","nameCN":"2倍做多标普500ETF-ProShares","changeRate":-0.022323,"change":-1.28,"latestPrice":56.06,"close":56.06,"volume":3976291,"market":"US","high":57.5857,"low":56.04,"preClose":57.34,"open":57.5,"turnoverRate":0.031371,"peRate":38.449905,"amplitude":0.026957,"marketValue":7105605000,"askSize":1000,"bidSize":900,"askPrice":56.99,"bidPrice":56.98,"week52High":59.745,"week52Low":30.42,"changeRate5Day":-0.047732,"changeRate20Day":0.028529,"changeRate60Day":0.00538,"changeRateWTD":-0.030775,"changeRateMTD":-0.037762,"changeRateQTD":-0.000089,"changeRateYTD":0.211977,"amount":225452926.926277,"eps":1.458001,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.266655,"committee":-0.052632,"roa":0,"roe":0,"changeRate5Min":-0.000178,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.4014,"divideRate":0.00716,"floatMarketCap":7105605000,"shortable":3,"shares":126750000,"floatShares":126750000,"hourTrading":{"tag":"盘前","latestPrice":56.98,"preClose":56.06,"latestTime":"08:42 EST","volume":100562,"amount":5697646.120166,"timestamp":1766065370975},"preHourTrading":{"tag":"盘前","latestPrice":56.98,"preClose":56.06,"latestTime":"08:42 EST","volume":100562,"amount":5697646.120166,"timestamp":1766065370975},"postHourTrading":{"tag":"盘后","latestPrice":56.2832,"preClose":56.06,"latestTime":"19:59 EST","volume":93082,"amount":5234529.5324,"timestamp":1766019588171},"overnightTrading":{"tag":"夜盘","latestPrice":56.39,"preClose":56.06,"latestTime":"20251218 04:00 EST","volume":88140,"amount":4953676,"timestamp":1766048402499},"impliedVol":0.3169,"impliedVolPercentile":0.4538},{"symbol":"GFS","nameCN":"GLOBALFOUNDRIES Inc.","changeRate":-0.022384,"change":-0.83,"latestPrice":36.25,"close":36.25,"volume":3405041,"market":"US","high":37.31,"low":36.12,"preClose":37.08,"open":37.05,"turnoverRate":0.032573,"peRate":0,"amplitude":0.032093,"marketValue":20143461806.25,"askSize":200,"bidSize":434,"askPrice":37,"bidPrice":36.61,"week52High":47.69,"week52Low":29.77,"changeRate5Day":-0.103167,"changeRate20Day":0.103501,"changeRate60Day":0.09616,"changeRateWTD":-0.064033,"changeRateMTD":0.01144,"changeRateQTD":0.01144,"changeRateYTD":-0.155209,"amount":124121124.913776,"eps":-0.079458,"lyrEps":-0.479204,"lyrPeRate":0,"pbRate":1.719899,"volumeRatio":0.886507,"committee":0.369085,"roa":0.027899,"roe":-0.003512,"changeRate5Min":0.001381,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3789432501.25,"shortable":3,"shares":555681705,"floatShares":104536069,"hourTrading":{"tag":"盘前","latestPrice":36.86,"preClose":36.25,"latestTime":"08:37 EST","volume":268,"amount":9818.37028,"timestamp":1766065048758},"preHourTrading":{"tag":"盘前","latestPrice":36.86,"preClose":36.25,"latestTime":"08:37 EST","volume":268,"amount":9818.37028,"timestamp":1766065048758},"postHourTrading":{"tag":"盘后","latestPrice":37.2781,"preClose":36.25,"latestTime":"19:45 EST","volume":527668,"amount":19127967.1686,"timestamp":1766018718377},"overnightTrading":{"tag":"夜盘","latestPrice":36.46,"preClose":36.25,"latestTime":"20251218 04:00 EST","volume":227,"amount":8254,"timestamp":1766048402379},"impliedVol":0.4867,"impliedVolPercentile":0.3695},{"symbol":"ALK","nameCN":"阿拉斯加航空集团有限公司","changeRate":-0.02251,"change":-1.18,"latestPrice":51.24,"close":51.24,"volume":2877145,"market":"US","high":52.955,"low":51.13,"preClose":52.42,"open":52.57,"turnoverRate":0.025081,"peRate":41.81642,"amplitude":0.034815,"marketValue":5943256530.12,"askSize":1,"bidSize":100,"askPrice":53,"bidPrice":47.01,"week52High":78.08,"week52Low":37.63,"changeRate5Day":-0.009855,"changeRate20Day":0.312164,"changeRate60Day":-0.053565,"changeRateWTD":-0.003113,"changeRateMTD":0.19552,"changeRateQTD":0.029329,"changeRateYTD":-0.208649,"amount":148529471.649971,"eps":1.225356,"lyrEps":3.13154,"lyrPeRate":16.362556,"pbRate":1.47512,"volumeRatio":0.839164,"committee":0.980198,"roa":0.018858,"roe":0.03526,"changeRate5Min":0.000977,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5878000084.320001,"shortable":3,"shares":115988613,"floatShares":114715068,"hourTrading":{"tag":"盘前","latestPrice":51.4,"preClose":51.24,"latestTime":"08:09 EST","volume":1678,"amount":86320.31364,"timestamp":1766063378162},"preHourTrading":{"tag":"盘前","latestPrice":51.4,"preClose":51.24,"latestTime":"08:09 EST","volume":1678,"amount":86320.31364,"timestamp":1766063378162},"postHourTrading":{"tag":"盘后","latestPrice":51.08,"preClose":51.24,"latestTime":"19:51 EST","volume":341566,"amount":17501954.7,"timestamp":1766019118475},"overnightTrading":{"tag":"夜盘","latestPrice":51.24,"preClose":51.24,"latestTime":"20251218 04:00 EST","volume":2,"amount":102,"timestamp":1766048402526},"impliedVol":0.5405,"impliedVolPercentile":0.743},{"symbol":"ON","nameCN":"安森美半导体","changeRate":-0.022544,"change":-1.23,"latestPrice":53.33,"close":53.33,"volume":7931338,"market":"US","high":55.18,"low":53.115,"preClose":54.56,"open":54.54,"turnoverRate":0.019711,"peRate":70.644931,"amplitude":0.037848,"marketValue":21458840711.96,"askSize":25,"bidSize":281,"askPrice":54.81,"bidPrice":54.28,"week52High":69.2712,"week52Low":31.04,"changeRate5Day":-0.032123,"changeRate20Day":0.170544,"changeRate60Day":0.057715,"changeRateWTD":-0.029658,"changeRateMTD":0.061505,"changeRateQTD":0.081525,"changeRateYTD":-0.154163,"amount":425439718.743553,"eps":0.754902,"lyrEps":3.679925,"lyrPeRate":14.492143,"pbRate":2.714454,"volumeRatio":0.940878,"committee":0.836601,"roa":0.056935,"roe":0.03891,"changeRate5Min":0.001785,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":21458840072,"shortable":3,"shares":402378412,"floatShares":402378400,"hourTrading":{"tag":"盘前","latestPrice":54.33,"preClose":53.33,"latestTime":"08:42 EST","volume":3963,"amount":213032.943462,"timestamp":1766065358146},"preHourTrading":{"tag":"盘前","latestPrice":54.33,"preClose":53.33,"latestTime":"08:42 EST","volume":3963,"amount":213032.943462,"timestamp":1766065358146},"postHourTrading":{"tag":"盘后","latestPrice":53.41,"preClose":53.33,"latestTime":"19:56 EST","volume":350032,"amount":18668434.3654,"timestamp":1766019409275},"overnightTrading":{"tag":"夜盘","latestPrice":53.69,"preClose":53.33,"latestTime":"20251218 04:00 EST","volume":1687,"amount":90515,"timestamp":1766048402458},"impliedVol":0.4904,"impliedVolPercentile":0.1847},{"symbol":"VMC","nameCN":"火神材料","changeRate":-0.022602,"change":-6.6,"latestPrice":285.41,"close":285.41,"volume":1942456,"market":"US","high":290.38,"low":280.595,"preClose":292.01,"open":290.38,"turnoverRate":0.014737,"peRate":33.900614,"amplitude":0.033509,"marketValue":37711481596.05,"askSize":40,"bidSize":5,"askPrice":312.39,"bidPrice":283.42,"week52High":311.74,"week52Low":215.08,"changeRate5Day":-0.038279,"changeRate20Day":0.012559,"changeRate60Day":-0.040929,"changeRateWTD":-0.035582,"changeRateMTD":-0.039799,"changeRateQTD":-0.072199,"changeRateYTD":0.109552,"amount":554068857.307129,"eps":8.419022,"lyrEps":6.892668,"lyrPeRate":41.407768,"pbRate":4.31768,"volumeRatio":2.075519,"committee":-0.777778,"roa":0.064043,"roe":0.135205,"changeRate5Min":0.000596,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.93,"divideRate":0.006762,"floatMarketCap":37620538553.65,"shortable":3,"shares":132130905,"floatShares":131812265,"hourTrading":{"tag":"盘前","latestPrice":285.41,"preClose":285.41,"latestTime":"08:38 EST","volume":4,"amount":1141.64,"timestamp":1766065126271},"preHourTrading":{"tag":"盘前","latestPrice":285.41,"preClose":285.41,"latestTime":"08:38 EST","volume":4,"amount":1141.64,"timestamp":1766065126271},"postHourTrading":{"tag":"盘后","latestPrice":285.41,"preClose":285.41,"latestTime":"18:29 EST","volume":47398,"amount":13527875.88,"timestamp":1766014153057},"overnightTrading":{"tag":"夜盘","latestPrice":276.19,"preClose":285.41,"latestTime":"20251218 04:00 EST","volume":2,"amount":552,"timestamp":1766048402525},"impliedVol":0.2494,"impliedVolPercentile":0.1727},{"symbol":"LABU","nameCN":"三倍做多标普生物-Direxion","changeRate":-0.023034,"change":-3.69,"latestPrice":156.51,"close":156.51,"volume":391629,"market":"US","high":164.29,"low":155.58,"preClose":160.2,"open":160.97,"turnoverRate":0.080343,"peRate":0,"amplitude":0.05437,"marketValue":762905803.86,"askSize":100,"bidSize":100,"askPrice":159.3,"bidPrice":158,"week52High":176.44,"week52Low":32.55,"changeRate5Day":-0.026316,"changeRate20Day":0.137427,"changeRate60Day":0.842161,"changeRateWTD":-0.050361,"changeRateMTD":-0.060846,"changeRateQTD":0.671937,"changeRateYTD":0.739,"amount":62688218.244553,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.727698,"committee":0,"roa":0,"roe":0,"changeRate5Min":-0.000447,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.4226,"divideRate":0.0027,"floatMarketCap":762905803.86,"shortable":3,"shares":4874486,"floatShares":4874486,"hourTrading":{"tag":"盘前","latestPrice":158.7,"preClose":156.51,"latestTime":"08:42 EST","volume":5335,"amount":833807.6835,"timestamp":1766065372236},"preHourTrading":{"tag":"盘前","latestPrice":158.7,"preClose":156.51,"latestTime":"08:42 EST","volume":5335,"amount":833807.6835,"timestamp":1766065372236},"postHourTrading":{"tag":"盘后","latestPrice":151.8624,"preClose":156.51,"latestTime":"19:59 EST","volume":16650,"amount":2562847.7407,"timestamp":1766019580959},"overnightTrading":{"tag":"夜盘","latestPrice":154.68,"preClose":156.51,"latestTime":"20251218 04:00 EST","volume":3191,"amount":490762,"timestamp":1766048402497},"impliedVol":0.8827,"impliedVolPercentile":0.5462},{"symbol":"MTUM","nameCN":"MSCI美国动量因素ETF-iShares Edge","changeRate":-0.023536,"change":-5.83,"latestPrice":241.88,"close":241.88,"volume":766824,"market":"US","high":248.64,"low":241.74,"preClose":247.71,"open":248.42,"turnoverRate":0.009386,"peRate":0,"amplitude":0.027855,"marketValue":19761596000,"askSize":200,"bidSize":200,"askPrice":246.25,"bidPrice":245.05,"week52High":258.96,"week52Low":171.515,"changeRate5Day":-0.054861,"changeRate20Day":-0.000661,"changeRate60Day":-0.058063,"changeRateWTD":-0.030386,"changeRateMTD":-0.033447,"changeRateQTD":-0.056814,"changeRateYTD":0.168954,"amount":187098094.02063,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.527429,"committee":0,"roa":0,"roe":0,"changeRate5Min":0.000331,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.3532,"divideRate":0.009729,"floatMarketCap":19761596000,"shortable":3,"shares":81700000,"floatShares":81700000,"hourTrading":{"tag":"盘前","latestPrice":244,"preClose":241.88,"latestTime":"08:15 EST","volume":289,"amount":70424.51127,"timestamp":1766063708431},"preHourTrading":{"tag":"盘前","latestPrice":244,"preClose":241.88,"latestTime":"08:15 EST","volume":289,"amount":70424.51127,"timestamp":1766063708431},"postHourTrading":{"tag":"盘后","latestPrice":241.96,"preClose":241.88,"latestTime":"18:43 EST","volume":316,"amount":76463.74,"timestamp":1766015039015},"overnightTrading":{"tag":"夜盘","latestPrice":243.54,"preClose":241.88,"latestTime":"20251218 04:00 EST","volume":25,"amount":6089,"timestamp":1766048400564},"impliedVol":0.1957,"impliedVolPercentile":0.2851},{"symbol":"DDOG","nameCN":"Datadog","changeRate":-0.023849,"change":-3.34,"latestPrice":136.71,"close":136.71,"volume":3790028,"market":"US","high":140.85,"low":136.37,"preClose":140.05,"open":140.39,"turnoverRate":0.011977,"peRate":441.23627,"amplitude":0.031989,"marketValue":47940198095.79,"askSize":919,"bidSize":19,"askPrice":145,"bidPrice":137.95,"week52High":201.69,"week52Low":81.63,"changeRate5Day":-0.095833,"changeRate20Day":-0.225264,"changeRate60Day":-0.005673,"changeRateWTD":-0.06363,"changeRateMTD":-0.145616,"changeRateQTD":-0.039958,"changeRateYTD":-0.04325,"amount":521699933.473206,"eps":0.309834,"lyrEps":0.546583,"lyrPeRate":250.117548,"pbRate":13.939678,"volumeRatio":1.14361,"committee":-0.959488,"roa":-0.005026,"roe":0.035188,"changeRate5Min":0.000146,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":43262408977.83,"shortable":3,"shares":350670749,"floatShares":316453873,"hourTrading":{"tag":"盘前","latestPrice":140.1,"preClose":136.71,"latestTime":"08:42 EST","volume":728,"amount":100798.61792,"timestamp":1766065333790},"preHourTrading":{"tag":"盘前","latestPrice":140.1,"preClose":136.71,"latestTime":"08:42 EST","volume":728,"amount":100798.61792,"timestamp":1766065333790},"postHourTrading":{"tag":"盘后","latestPrice":136.7501,"preClose":136.71,"latestTime":"19:58 EST","volume":245162,"amount":33516858.8932,"timestamp":1766019538604},"overnightTrading":{"tag":"夜盘","latestPrice":137.74,"preClose":136.71,"latestTime":"20251218 04:00 EST","volume":620,"amount":85039,"timestamp":1766048402529},"impliedVol":0.3778,"impliedVolPercentile":0.0964},{"symbol":"WBD","nameCN":"WARNER BROS DISCOVERY INC","changeRate":-0.023875,"change":-0.69,"latestPrice":28.21,"close":28.21,"volume":70349762,"market":"US","high":28.85,"low":28.19,"preClose":28.9,"open":28.552,"turnoverRate":0.030078,"peRate":145.320983,"amplitude":0.022837,"marketValue":69915630063.37,"askSize":2294,"bidSize":2700,"askPrice":28.5,"bidPrice":28.28,"week52High":30,"week52Low":7.52,"changeRate5Day":-0.0447,"changeRate20Day":0.190798,"changeRate60Day":0.442229,"changeRateWTD":-0.059039,"changeRateMTD":0.175417,"changeRateQTD":0.444444,"changeRateYTD":1.668874,"amount":1998464438.610756,"eps":0.194122,"lyrEps":-4.616734,"lyrPeRate":0,"pbRate":1.94113,"volumeRatio":1.058225,"committee":0.081298,"roa":0.010551,"roe":0.009689,"changeRate5Min":0.000004,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":65980465478.200005,"shortable":3,"shares":2478398797,"floatShares":2338903420,"hourTrading":{"tag":"盘前","latestPrice":28.34,"preClose":28.21,"latestTime":"08:42 EST","volume":34423,"amount":972516.048698,"timestamp":1766065360656},"preHourTrading":{"tag":"盘前","latestPrice":28.34,"preClose":28.21,"latestTime":"08:42 EST","volume":34423,"amount":972516.048698,"timestamp":1766065360656},"postHourTrading":{"tag":"盘后","latestPrice":28.3,"preClose":28.21,"latestTime":"19:59 EST","volume":2535535,"amount":71529478.3774,"timestamp":1766019582846},"overnightTrading":{"tag":"夜盘","latestPrice":28.32,"preClose":28.21,"latestTime":"20251218 04:00 EST","volume":3414,"amount":96353,"timestamp":1766048402526},"impliedVol":0.3541,"impliedVolPercentile":0.0281},{"symbol":"OKTA","nameCN":"Okta Inc.","changeRate":-0.023954,"change":-2.17,"latestPrice":88.42,"close":88.42,"volume":3277217,"market":"US","high":92.84,"low":88.39,"preClose":90.59,"open":90.3,"turnoverRate":0.019728,"peRate":82.241829,"amplitude":0.049122,"marketValue":15670696140.82,"askSize":38,"bidSize":1000,"askPrice":89.5,"bidPrice":88.88,"week52High":127.567,"week52Low":75.05,"changeRate5Day":-0.015806,"changeRate20Day":0.091201,"changeRate60Day":-0.040998,"changeRateWTD":-0.019517,"changeRateMTD":0.10071,"changeRateQTD":-0.035769,"changeRateYTD":0.122081,"amount":294170380.859421,"eps":1.075122,"lyrEps":0.165124,"lyrPeRate":535.476369,"pbRate":2.273422,"volumeRatio":1.155763,"committee":0.926782,"roa":0.008361,"roe":0.029639,"changeRate5Min":-0.000791,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":14688484339.220001,"shortable":3,"shares":177230221,"floatShares":166121741,"hourTrading":{"tag":"盘前","latestPrice":89.41,"preClose":88.42,"latestTime":"08:42 EST","volume":372,"amount":33052.07352,"timestamp":1766065369290},"preHourTrading":{"tag":"盘前","latestPrice":89.41,"preClose":88.42,"latestTime":"08:42 EST","volume":372,"amount":33052.07352,"timestamp":1766065369290},"postHourTrading":{"tag":"盘后","latestPrice":88.8696,"preClose":88.42,"latestTime":"19:59 EST","volume":90479,"amount":8006439.223,"timestamp":1766019571354},"overnightTrading":{"tag":"夜盘","latestPrice":89.18,"preClose":88.42,"latestTime":"20251218 04:00 EST","volume":919,"amount":81824,"timestamp":1766048402525},"impliedVol":0.348,"impliedVolPercentile":0.1928},{"symbol":"RVLV","nameCN":"Revolve Group, LLC","changeRate":-0.024199,"change":-0.68,"latestPrice":27.42,"close":27.42,"volume":911933,"market":"US","high":28.41,"low":27.14,"preClose":28.1,"open":27.98,"turnoverRate":0.02273,"peRate":35.377131,"amplitude":0.045196,"marketValue":1955984696.28,"askSize":100,"bidSize":4,"askPrice":32.56,"bidPrice":27,"week52High":36.9195,"week52Low":16.8,"changeRate5Day":-0.048907,"changeRate20Day":0.293396,"changeRate60Day":0.196857,"changeRateWTD":-0.035865,"changeRateMTD":0.134464,"changeRateQTD":0.287324,"changeRateYTD":-0.181248,"amount":25172622.910671,"eps":0.775077,"lyrEps":0.699503,"lyrPeRate":39.19926,"pbRate":3.99012,"volumeRatio":0.942566,"committee":-0.923077,"roa":0.06161,"roe":0.119352,"changeRate5Min":0.008459,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1100110416.6,"shortable":3,"shares":71334234,"floatShares":40120730,"postHourTrading":{"tag":"盘后","latestPrice":27.1,"preClose":27.42,"latestTime":"19:58 EST","volume":18455,"amount":505970.72,"timestamp":1766019532099},"overnightTrading":{"tag":"夜盘","latestPrice":27.42,"preClose":27.42,"latestTime":"20251218 04:00 EST","volume":0,"amount":0,"timestamp":1766048400000},"impliedVol":0.5522,"impliedVolPercentile":0.1727},{"symbol":"DJT","nameCN":"特朗普媒体科技集团","changeRate":-0.024231,"change":-0.26,"latestPrice":10.47,"close":10.47,"volume":2929817,"market":"US","high":10.88,"low":10.46,"preClose":10.73,"open":10.73,"turnoverRate":0.019229,"peRate":0,"amplitude":0.039143,"marketValue":2931575248.92,"askSize":30,"bidSize":300,"askPrice":13.32,"bidPrice":13.3,"week52High":43.46,"week52Low":10.18,"changeRate5Day":-0.073451,"changeRate20Day":-0.027855,"changeRate60Day":-0.400687,"changeRateWTD":-0.016901,"changeRateMTD":-0.092721,"changeRateQTD":-0.362363,"changeRateYTD":-0.692962,"amount":31270985.608729,"eps":-0.601143,"lyrEps":-2.36317,"lyrPeRate":0,"pbRate":1.286854,"volumeRatio":0.811162,"committee":0.818182,"roa":-0.055901,"roe":-0.093204,"changeRate5Min":-0.000477,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1595278511.4,"shortable":3,"shares":279997636,"floatShares":152366620,"hourTrading":{"tag":"盘前","latestPrice":13.3064,"preClose":10.47,"latestTime":"08:42 EST","volume":7852693,"amount":101773288.498672,"timestamp":1766065374205},"preHourTrading":{"tag":"盘前","latestPrice":13.3064,"preClose":10.47,"latestTime":"08:42 EST","volume":7852693,"amount":101773288.498672,"timestamp":1766065374205},"postHourTrading":{"tag":"盘后","latestPrice":10.4775,"preClose":10.47,"latestTime":"19:59 EST","volume":99541,"amount":1042122.6197,"timestamp":1766019563966},"overnightTrading":{"tag":"夜盘","latestPrice":10.47,"preClose":10.47,"latestTime":"20251218 04:00 EST","volume":12259,"amount":128772,"timestamp":1766048402522},"impliedVol":0.71,"impliedVolPercentile":0.4217},{"symbol":"NVO","nameCN":"诺和诺德","changeRate":-0.024306,"change":-1.19,"latestPrice":47.77,"close":47.77,"volume":10340893,"market":"US","high":48.75,"low":47.73,"preClose":48.96,"open":48.1,"turnoverRate":0.003244,"peRate":13.032236,"amplitude":0.020833,"marketValue":212053554596.73,"askSize":300,"bidSize":60,"askPrice":47.97,"bidPrice":47.96,"week52High":109.04,"week52Low":43.08,"changeRate5Day":-0.026096,"changeRate20Day":0.004627,"changeRate60Day":-0.197682,"changeRateWTD":-0.048027,"changeRateMTD":-0.032016,"changeRateQTD":-0.139124,"changeRateYTD":-0.444664,"amount":498862131.417149,"eps":3.665526,"lyrEps":3.147662,"lyrPeRate":15.176344,"pbRate":1.248137,"volumeRatio":0.733791,"committee":-0.666667,"roa":0.211126,"roe":0.714645,"changeRate5Min":-0.002339,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.68782,"divideRate":0.035332,"floatMarketCap":152287076216.45,"shortable":3,"shares":4439052849,"floatShares":3187922885,"hourTrading":{"tag":"盘前","latestPrice":47.96,"preClose":47.77,"latestTime":"08:42 EST","volume":103718,"amount":4974506.12112,"timestamp":1766065352504},"preHourTrading":{"tag":"盘前","latestPrice":47.96,"preClose":47.77,"latestTime":"08:42 EST","volume":103718,"amount":4974506.12112,"timestamp":1766065352504},"postHourTrading":{"tag":"盘后","latestPrice":47.6384,"preClose":47.77,"latestTime":"19:59 EST","volume":576273,"amount":27513366.0548,"timestamp":1766019584083},"overnightTrading":{"tag":"夜盘","latestPrice":48.01,"preClose":47.77,"latestTime":"20251218 04:00 EST","volume":47076,"amount":2250272,"timestamp":1766048402530},"impliedVol":0.4542,"impliedVolPercentile":0.3092},{"symbol":"NXT","nameCN":"NEXTracker Inc","changeRate":-0.024659,"change":-2.17,"latestPrice":85.83,"close":85.83,"volume":2037405,"market":"US","high":89.5,"low":84.61,"preClose":88,"open":88.11,"turnoverRate":0.013865,"peRate":22.276761,"amplitude":0.055568,"marketValue":12736037327.4,"askSize":246,"bidSize":30,"askPrice":88.39,"bidPrice":87.33,"week52High":112.74,"week52Low":33.29,"changeRate5Day":-0.039825,"changeRate20Day":-0.052126,"changeRate60Day":0.216412,"changeRateWTD":-0.010605,"changeRateMTD":-0.063196,"changeRateQTD":0.160022,"changeRateYTD":1.349576,"amount":174954786.440048,"eps":3.852894,"lyrEps":3.547236,"lyrPeRate":24.196304,"pbRate":6.413884,"volumeRatio":0.902414,"committee":-0.782609,"roa":0.138468,"roe":0.354485,"changeRate5Min":-0.000116,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12612779954.28,"shortable":3,"shares":148386780,"floatShares":146950716,"hourTrading":{"tag":"盘前","latestPrice":86.96,"preClose":85.83,"latestTime":"08:40 EST","volume":318,"amount":27567.28008,"timestamp":1766065225592},"preHourTrading":{"tag":"盘前","latestPrice":86.96,"preClose":85.83,"latestTime":"08:40 EST","volume":318,"amount":27567.28008,"timestamp":1766065225592},"postHourTrading":{"tag":"盘后","latestPrice":85.791,"preClose":85.83,"latestTime":"19:53 EST","volume":68844,"amount":5908864.3009,"timestamp":1766019204025},"overnightTrading":{"tag":"夜盘","latestPrice":84.89,"preClose":85.83,"latestTime":"20251218 04:00 EST","volume":79,"amount":6765,"timestamp":1766048402481},"impliedVol":0.6139,"impliedVolPercentile":0.4578},{"symbol":"TMDX","nameCN":"TransMedics Group Inc.","changeRate":-0.024872,"change":-3.11,"latestPrice":121.93,"close":121.93,"volume":759172,"market":"US","high":130.01,"low":121.55,"preClose":125.04,"open":126.99,"turnoverRate":0.023037,"peRate":48.079766,"amplitude":0.067658,"marketValue":4166875447.25,"askSize":111,"bidSize":10,"askPrice":127.99,"bidPrice":124.15,"week52High":156,"week52Low":55,"changeRate5Day":-0.070726,"changeRate20Day":0.041514,"changeRate60Day":0.011615,"changeRateWTD":-0.038331,"changeRateMTD":-0.166632,"changeRateQTD":0.08672,"changeRateYTD":0.955573,"amount":94619247.457153,"eps":2.535994,"lyrEps":1.067229,"lyrPeRate":114.249144,"pbRate":11.731068,"volumeRatio":0.951358,"committee":-0.834711,"roa":0.069266,"roe":0.324762,"changeRate5Min":-0.000041,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4018202296.49,"shortable":0,"shares":34174325,"floatShares":32954993,"hourTrading":{"tag":"盘前","latestPrice":124.15,"preClose":121.93,"latestTime":"08:39 EST","volume":1396,"amount":170862.95932,"timestamp":1766065176014},"preHourTrading":{"tag":"盘前","latestPrice":124.15,"preClose":121.93,"latestTime":"08:39 EST","volume":1396,"amount":170862.95932,"timestamp":1766065176014},"postHourTrading":{"tag":"盘后","latestPrice":122.42,"preClose":121.93,"latestTime":"19:47 EST","volume":17199,"amount":2097291.844,"timestamp":1766018854655},"overnightTrading":{"tag":"夜盘","latestPrice":122.02,"preClose":121.93,"latestTime":"20251218 04:00 EST","volume":138,"amount":16950,"timestamp":1766048402523},"impliedVol":0.5832,"impliedVolPercentile":0.2932}]}}}