美股详情

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

ETF&股票定投概念

1,756.71

-10.3743-0.59%

涨家数：330

跌家数：692

平家数：13

市盈率：- -

高：1,777.94

开：1,767.09

低：1,747.80

收：1,767.08

成交量：65.52亿

成交额：7,772.20亿

市值：82.72万亿

流通市值：77.27万亿

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

FRONTLINE PLC US FRO	23.01	+1.19%	+0.2700	342.14万	7,962.79万	51.23亿
精密科学 US EXAS	61.29	+1.17%	+0.7100	187.65万	1.15亿	116.03亿
IDEX Corp US IEX	165.03	+1.13%	+1.84	55.85万	9,209.30万	124.25亿
泰克资源有限公司 US TECK	44.3	+1.12%	+0.4900	443.04万	1.96亿	216.58亿
AMCOR PLC US AMCR	8.14	+1.12%	+0.0900	3,038.25万	2.47亿	187.90亿
Axon Enterprise, Inc. US AXON	652.17	+1.11%	+7.18	80.05万	5.22亿	511.98亿
Zillow US Z	74.01	+1.11%	+0.8100	314.43万	2.34亿	179.31亿
英伟达 US NVDA	181.81	+1.10%	+1.98	1.80亿	326.53亿	4.42万亿
艾利科技 US ALGN	129.84	+1.10%	+1.41	138.60万	1.81亿	94.12亿
PIMCO 25+ Year Zero Coupon U.S US ZROZ	70.02	+1.10%	+0.7600	33.65万	2,347.77万	17.87亿
Stellantis NV US STLA	10.23	+1.09%	+0.1100	2,024.10万	2.07亿	384.15亿
科磊 US KLAC	1098.8	+1.08%	+11.79	103.14万	11.28亿	1,446.95亿
国际香料香精 US IFF	62.6	+1.08%	+0.6700	198.31万	1.24亿	160.44亿
斯伦贝谢 US SLB	32.92	+1.07%	+0.3500	2,445.36万	7.99亿	491.78亿
鲍尔包装 US BALL	48.06	+1.07%	+0.5100	444.83万	2.14亿	130.79亿
Etsy, Inc. US ETSY	71.45	+1.06%	+0.7500	497.88万	3.57亿	70.81亿
南方铜业 US SCCO	133.27	+1.04%	+1.37	192.84万	2.58亿	1,082.40亿
安捷伦科技 US A	141.1	+1.04%	+1.45	218.02万	3.09亿	400.02亿
丘奇＆德怀特 US CHD	87.25	+1.01%	+0.8700	256.08万	2.23亿	212.55亿
百事可乐 US PEP	152.67	+1.00%	+1.51	853.29万	13.06亿	2,087.52亿

1 ...4 5 6 7 8 ...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=6"},"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":1756.7096,"timestamp":1760644799999,"preClose":1767.0839,"halted":0,"volume":6552496418,"delay":0,"changeRate":-0.005871,"floatShares":0,"shares":0,"eps":0,"marketStatus":"未开盘","change":-10.374268,"latestTime":"10-16 16:00:00 EDT","open":1767.0865,"high":1777.9443,"low":1747.8033,"amount":777220255839.4624,"amplitude":0.017057,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"开盘","tradingStatus":2,"beginTime":1760707800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.10098,"peRate":28.766994,"turnoverRate":0.011378,"increases":331,"decrements":690,"flats":6,"marketCap":82720439704395,"floatMarketCap":77266738752811},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1777.9443,"amplitude":0.017057,"preClose":1767.0839,"low":1747.8033,"pbRate":"5.10098","latestPrice":1756.7096,"volume":6552496418,"delay":0,"open":1767.0865,"prevYearClose":1518.8905,"prevWeekClose":1729.274,"prevMonthClose":1762.8411,"prevQuarterClose":1762.8411,"fiveDayClose":1777.8257,"twentyDayClose":1753.4058,"sixtyDayClose":1656.1492,"secType":"PLATE","market":"US","turnoverRate":0.011378,"peRate":28.766994,"marketCap":82720439704395,"floatMarketCap":77266738752811,"timestamp":1760644799999,"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":330,"down":692,"flat":13},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:5,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"FRO","nameCN":"FRONTLINE PLC","changeRate":0.011873,"change":0.27,"latestPrice":23.01,"close":23.01,"volume":3421387,"market":"US","high":23.71,"low":22.85,"preClose":22.74,"open":23.08,"turnoverRate":0.026265,"peRate":21.521528,"amplitude":0.037819,"marketValue":5122552675.89,"askSize":1925,"bidSize":1580,"askPrice":22.92,"bidPrice":22.88,"week52High":24.275,"week52Low":12.4,"changeRate5Day":0.00087,"changeRate20Day":-0.036028,"changeRate60Day":0.218105,"changeRateWTD":0.012319,"changeRateMTD":0.009653,"changeRateQTD":0.009653,"changeRateYTD":0.621564,"amount":79627886.786482,"eps":1.069162,"lyrEps":2.226108,"lyrPeRate":10.336426,"pbRate":2.164436,"volumeRatio":1.18165,"committee":-0.098431,"roa":0.047938,"roe":0.09934,"changeRate5Min":0.002833,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.08,"divideRate":0.046936,"floatMarketCap":2997335154.84,"shortable":3,"shares":222622889,"floatShares":130262284,"hourTrading":{"tag":"盘前","latestPrice":22.91,"preClose":23.01,"latestTime":"09:14 EDT","volume":14263,"amount":321759.972621,"timestamp":1760706854187},"preHourTrading":{"tag":"盘前","latestPrice":22.91,"preClose":23.01,"latestTime":"09:14 EDT","volume":14263,"amount":321759.972621,"timestamp":1760706854187},"postHourTrading":{"tag":"盘后","latestPrice":23.66,"preClose":23.01,"latestTime":"19:44 EDT","volume":23373,"amount":539122.73,"timestamp":1760658292640},"overnightTrading":{"tag":"夜盘","latestPrice":23,"preClose":23.01,"latestTime":"20251017 04:00 EDT","volume":656,"amount":15054,"timestamp":1760688000000},"impliedVol":0.6269,"impliedVolPercentile":0.9317},{"symbol":"EXAS","nameCN":"精密科学","changeRate":0.01172,"change":0.71,"latestPrice":61.29,"close":61.29,"volume":1876544,"market":"US","high":62.08,"low":60.39,"preClose":60.58,"open":60.68,"turnoverRate":0.01001,"peRate":0,"amplitude":0.027897,"marketValue":11603368251.9,"askSize":100,"bidSize":1,"askPrice":61.81,"bidPrice":59,"week52High":72.83,"week52Low":38.8118,"changeRate5Day":0.030777,"changeRate20Day":0.143684,"changeRate60Day":0.266061,"changeRateWTD":0.050566,"changeRateMTD":0.120271,"changeRateQTD":0.120271,"changeRateYTD":0.090763,"amount":115186417.465332,"eps":-5.395322,"lyrEps":-5.585633,"lyrPeRate":0,"pbRate":4.698835,"volumeRatio":0.91094,"committee":-0.980198,"roa":-0.01393,"roe":-0.35509,"changeRate5Min":-0.002685,"earningDate":1762099200000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11489528757.51,"shortable":3,"shares":189319110,"floatShares":187461719,"hourTrading":{"tag":"盘前","latestPrice":61.15,"preClose":61.29,"latestTime":"08:55 EDT","volume":333,"amount":20278.030005,"timestamp":1760705727745},"preHourTrading":{"tag":"盘前","latestPrice":61.15,"preClose":61.29,"latestTime":"08:55 EDT","volume":333,"amount":20278.030005,"timestamp":1760705727745},"postHourTrading":{"tag":"盘后","latestPrice":61.0384,"preClose":61.29,"latestTime":"19:56 EDT","volume":126597,"amount":7759169.8452,"timestamp":1760659010850},"overnightTrading":{"tag":"夜盘","latestPrice":60.71,"preClose":61.29,"latestTime":"20251017 04:00 EDT","volume":187,"amount":11329,"timestamp":1760688002060},"impliedVol":0.648,"impliedVolPercentile":0.7952},{"symbol":"IEX","nameCN":"IDEX Corp","changeRate":0.011275,"change":1.84,"latestPrice":165.03,"close":165.03,"volume":558478,"market":"US","high":166.68,"low":163.46,"preClose":163.19,"open":164.56,"turnoverRate":0.007438,"peRate":26.70286,"amplitude":0.019732,"marketValue":12424660478.52,"askSize":140,"bidSize":126,"askPrice":169.89,"bidPrice":157.53,"week52High":238.22,"week52Low":153.36,"changeRate5Day":-0.004944,"changeRate20Day":0.018327,"changeRate60Day":-0.105043,"changeRateWTD":0.024013,"changeRateMTD":0.013947,"changeRateQTD":0.013947,"changeRateYTD":-0.211477,"amount":92092993.226227,"eps":6.180237,"lyrEps":6.67107,"lyrPeRate":24.73816,"pbRate":3.097183,"volumeRatio":0.851842,"committee":-0.052632,"roa":0.068831,"roe":0.122289,"changeRate5Min":0.00246,"earningDate":1761667200000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.8,"divideRate":0.016967,"floatMarketCap":12390521217.51,"shortable":3,"shares":75287284,"floatShares":75080417,"hourTrading":{"tag":"盘前","latestPrice":165.03,"preClose":165.03,"latestTime":"08:02 EDT","volume":41,"amount":6720.46047,"timestamp":1760702543627},"preHourTrading":{"tag":"盘前","latestPrice":165.03,"preClose":165.03,"latestTime":"08:02 EDT","volume":41,"amount":6720.46047,"timestamp":1760702543627},"postHourTrading":{"tag":"盘后","latestPrice":165.03,"preClose":165.03,"latestTime":"16:38 EDT","volume":15906,"amount":2624956.5,"timestamp":1760647129509},"overnightTrading":{"tag":"夜盘","latestPrice":165.03,"preClose":165.03,"latestTime":"20251017 04:00 EDT","volume":0,"amount":0,"timestamp":1760688000000},"impliedVol":0.3248,"impliedVolPercentile":0.9277},{"symbol":"TECK","nameCN":"泰克资源有限公司","changeRate":0.011185,"change":0.49,"latestPrice":44.3,"close":44.3,"volume":4430351,"market":"US","high":44.73,"low":43.44,"preClose":43.81,"open":43.53,"turnoverRate":0.010004,"peRate":111.395534,"amplitude":0.029445,"marketValue":21658270000,"askSize":40,"bidSize":100,"askPrice":44.32,"bidPrice":44.1,"week52High":51.48,"week52Low":28.32,"changeRate5Day":0.009572,"changeRate20Day":0.123225,"changeRate60Day":0.147966,"changeRateWTD":0.05829,"changeRateMTD":0.009342,"changeRateQTD":0.009342,"changeRateYTD":0.093018,"amount":195961368.786011,"eps":0.397682,"lyrEps":0.546832,"lyrPeRate":81.012084,"pbRate":0.888362,"volumeRatio":0.754892,"committee":0.428571,"roa":0.017063,"roe":-0.006646,"changeRate5Min":-0.000338,"earningDate":1761062400000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.5,"divideRate":0.011287,"floatMarketCap":19617991636.5,"shortable":3,"shares":488900000,"floatShares":442844055,"hourTrading":{"tag":"盘前","latestPrice":43.85,"preClose":44.3,"latestTime":"09:03 EDT","volume":2897,"amount":126989.195428,"timestamp":1760706234563},"preHourTrading":{"tag":"盘前","latestPrice":43.85,"preClose":44.3,"latestTime":"09:03 EDT","volume":2897,"amount":126989.195428,"timestamp":1760706234563},"postHourTrading":{"tag":"盘后","latestPrice":43.46,"preClose":44.3,"latestTime":"19:55 EDT","volume":31321,"amount":1387482.225082,"timestamp":1760658914223},"overnightTrading":{"tag":"夜盘","latestPrice":43.27,"preClose":44.3,"latestTime":"20251017 04:00 EDT","volume":516,"amount":22455,"timestamp":1760688001952},"impliedVol":0.4673,"impliedVolPercentile":0.7912},{"symbol":"AMCR","nameCN":"AMCOR PLC","changeRate":0.01118,"change":0.09,"latestPrice":8.14,"close":8.14,"volume":30382535,"market":"US","high":8.19,"low":8.02,"preClose":8.05,"open":8.06,"turnoverRate":0.013241,"peRate":25.437501,"amplitude":0.021118,"marketValue":18790049919.74,"askSize":314,"bidSize":314,"askPrice":8.17,"bidPrice":8.15,"week52High":11.34,"week52Low":7.81,"changeRate5Day":0.040921,"changeRate20Day":-0.020457,"changeRate60Day":-0.170234,"changeRateWTD":0.026482,"changeRateMTD":-0.00489,"changeRateQTD":-0.00489,"changeRateYTD":-0.134963,"amount":247340473.395805,"eps":0.32,"lyrEps":0.320956,"lyrPeRate":25.361732,"pbRate":1.602153,"volumeRatio":1.455081,"committee":0,"roa":0.030672,"roe":0.066016,"changeRate5Min":-0.000614,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.51,"divideRate":0.062654,"floatMarketCap":18677498750.24,"shortable":3,"shares":2308359941,"floatShares":2294533016,"hourTrading":{"tag":"盘前","latestPrice":8.1599,"preClose":8.14,"latestTime":"09:05 EDT","volume":11198,"amount":90648.963394,"timestamp":1760706323482},"preHourTrading":{"tag":"盘前","latestPrice":8.1599,"preClose":8.14,"latestTime":"09:05 EDT","volume":11198,"amount":90648.963394,"timestamp":1760706323482},"postHourTrading":{"tag":"盘后","latestPrice":8.12,"preClose":8.14,"latestTime":"19:42 EDT","volume":4887496,"amount":39843312.0979,"timestamp":1760658173615},"overnightTrading":{"tag":"夜盘","latestPrice":8.08,"preClose":8.14,"latestTime":"20251017 04:00 EDT","volume":21432,"amount":175050,"timestamp":1760688002068},"impliedVol":0.3408,"impliedVolPercentile":0.8514},{"symbol":"AXON","nameCN":"Axon Enterprise, Inc.","changeRate":0.011132,"change":7.18,"latestPrice":652.17,"close":652.17,"volume":800451,"market":"US","high":663.25,"low":642.3601,"preClose":644.99,"open":648.5,"turnoverRate":0.010699,"peRate":161.30464,"amplitude":0.032388,"marketValue":51198240634.8,"askSize":8,"bidSize":2,"askPrice":649.1,"bidPrice":647,"week52High":885.915,"week52Low":422.38,"changeRate5Day":-0.111533,"changeRate20Day":-0.149125,"changeRate60Day":-0.075225,"changeRateWTD":-0.072344,"changeRateMTD":-0.09123,"changeRateQTD":-0.09123,"changeRateYTD":0.097338,"amount":521652509.657227,"eps":4.043095,"lyrEps":4.977477,"lyrPeRate":131.024212,"pbRate":18.737462,"volumeRatio":1.296141,"committee":-0.6,"roa":0.002449,"roe":0.140008,"changeRate5Min":0.002197,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":48792905936.46,"shortable":3,"shares":78504440,"floatShares":74816238,"hourTrading":{"tag":"盘前","latestPrice":648,"preClose":652.17,"latestTime":"09:16 EDT","volume":1379,"amount":887957.5439,"timestamp":1760706960027},"preHourTrading":{"tag":"盘前","latestPrice":648,"preClose":652.17,"latestTime":"09:16 EDT","volume":1379,"amount":887957.5439,"timestamp":1760706960027},"postHourTrading":{"tag":"盘后","latestPrice":655.5,"preClose":652.17,"latestTime":"19:59 EDT","volume":15066,"amount":9823043.4299,"timestamp":1760659159128},"overnightTrading":{"tag":"夜盘","latestPrice":647.24,"preClose":652.17,"latestTime":"20251017 04:00 EDT","volume":440,"amount":285306,"timestamp":1760688002059},"impliedVol":0.7019,"impliedVolPercentile":0.9116},{"symbol":"Z","nameCN":"Zillow","changeRate":0.011066,"change":0.81,"latestPrice":74.01,"close":74.01,"volume":3144303,"market":"US","high":75.2794,"low":73.42,"preClose":73.2,"open":73.46,"turnoverRate":0.014047,"peRate":0,"amplitude":0.025402,"marketValue":17930562783.63,"askSize":300,"bidSize":50,"askPrice":74,"bidPrice":69.85,"week52High":93.88,"week52Low":57.0008,"changeRate5Day":0.045044,"changeRate20Day":-0.177484,"changeRate60Day":-0.081306,"changeRateWTD":0.061989,"changeRateMTD":-0.039455,"changeRateQTD":-0.039455,"changeRateYTD":-0.00054,"amount":234292674.419838,"eps":-0.260856,"lyrEps":-0.478475,"lyrPeRate":0,"pbRate":3.778037,"volumeRatio":1.432431,"committee":-0.714286,"roa":-0.013803,"roe":-0.013409,"changeRate5Min":-0.002897,"earningDate":1761753600000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":16566758754.69,"shortable":3,"shares":242272163,"floatShares":223844869,"hourTrading":{"tag":"盘前","latestPrice":74.45,"preClose":74.01,"latestTime":"09:08 EDT","volume":3448,"amount":249610.08132,"timestamp":1760706517230},"preHourTrading":{"tag":"盘前","latestPrice":74.45,"preClose":74.01,"latestTime":"09:08 EDT","volume":3448,"amount":249610.08132,"timestamp":1760706517230},"postHourTrading":{"tag":"盘后","latestPrice":73.75,"preClose":74.01,"latestTime":"19:40 EDT","volume":81743,"amount":6049532.43,"timestamp":1760658058772},"overnightTrading":{"tag":"夜盘","latestPrice":73.66,"preClose":74.01,"latestTime":"20251017 04:00 EDT","volume":420,"amount":30894,"timestamp":1760688002062},"impliedVol":0.6334,"impliedVolPercentile":0.8434},{"symbol":"NVDA","nameCN":"英伟达","changeRate":0.01101,"change":1.98,"latestPrice":181.81,"close":181.81,"volume":179723309,"market":"US","high":183.28,"low":179.77,"preClose":179.83,"open":182.23,"turnoverRate":0.007674,"peRate":51.790713,"amplitude":0.019518,"marketValue":4417983000000,"askSize":63,"bidSize":130,"askPrice":179.79,"bidPrice":179.71,"week52High":195.62,"week52Low":86.62,"changeRate5Day":-0.055876,"changeRate20Day":0.031605,"changeRate60Day":0.064586,"changeRateWTD":-0.007371,"changeRateMTD":-0.025565,"changeRateQTD":-0.025565,"changeRateYTD":0.353861,"amount":32653308677.613678,"eps":3.510475,"lyrEps":2.96803,"lyrPeRate":61.256119,"pbRate":44.12203,"volumeRatio":0.876403,"committee":0.274238,"roa":0.53094,"roe":1.09417,"changeRate5Min":0.00022,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.04,"divideRate":0.00022,"floatMarketCap":4258006766527.2,"shortable":3,"shares":24300000000,"floatShares":23420091120,"hourTrading":{"tag":"盘前","latestPrice":179.77,"preClose":181.81,"latestTime":"09:16 EDT","volume":2983649,"amount":534122610.06393,"timestamp":1760706987779},"preHourTrading":{"tag":"盘前","latestPrice":179.77,"preClose":181.81,"latestTime":"09:16 EDT","volume":2983649,"amount":534122610.06393,"timestamp":1760706987779},"postHourTrading":{"tag":"盘后","latestPrice":180.6816,"preClose":181.81,"latestTime":"19:59 EDT","volume":5691924,"amount":1033605260.13111,"timestamp":1760659199831},"overnightTrading":{"tag":"夜盘","latestPrice":177.68,"preClose":181.81,"latestTime":"20251017 04:00 EDT","volume":1024316,"amount":183536679,"timestamp":1760688002082},"impliedVol":0.5699,"impliedVolPercentile":0.755},{"symbol":"ALGN","nameCN":"艾利科技","changeRate":0.010979,"change":1.41,"latestPrice":129.84,"close":129.84,"volume":1386025,"market":"US","high":133.6515,"low":128.65,"preClose":128.43,"open":129.14,"turnoverRate":0.020505,"peRate":21.929813,"amplitude":0.038943,"marketValue":9411630021.12,"askSize":63,"bidSize":253,"askPrice":129.8,"bidPrice":128.71,"week52High":246.1899,"week52Low":122,"changeRate5Day":-0.015394,"changeRate20Day":-0.020593,"changeRate60Day":-0.363935,"changeRateWTD":0.032197,"changeRateMTD":0.036895,"changeRateQTD":0.036895,"changeRateYTD":-0.377296,"amount":181010770.541382,"eps":5.920707,"lyrEps":5.627388,"lyrPeRate":23.072871,"pbRate":2.405357,"volumeRatio":1.110847,"committee":0.601266,"roa":0.064997,"roe":0.114098,"changeRate5Min":0.002161,"earningDate":1761667200000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8776335495.6,"shortable":3,"shares":72486368,"floatShares":67593465,"hourTrading":{"tag":"盘前","latestPrice":129.84,"preClose":129.84,"latestTime":"08:45 EDT","volume":46,"amount":5934.01058,"timestamp":1760705140465},"preHourTrading":{"tag":"盘前","latestPrice":129.84,"preClose":129.84,"latestTime":"08:45 EDT","volume":46,"amount":5934.01058,"timestamp":1760705140465},"postHourTrading":{"tag":"盘后","latestPrice":129.84,"preClose":129.84,"latestTime":"19:59 EDT","volume":12039,"amount":1563100.478,"timestamp":1760659170809},"overnightTrading":{"tag":"夜盘","latestPrice":126.93,"preClose":129.84,"latestTime":"20251017 04:00 EDT","volume":82,"amount":10573,"timestamp":1760688002062},"impliedVol":0.6747,"impliedVolPercentile":0.8916},{"symbol":"ZROZ","nameCN":"PIMCO 25+ Year Zero Coupon U.S","changeRate":0.010973,"change":0.76,"latestPrice":70.02,"close":70.02,"volume":336549,"market":"US","high":70.2472,"low":68.9354,"preClose":69.26,"open":69.06,"turnoverRate":0.01324,"peRate":0,"amplitude":0.01894,"marketValue":1786910400,"askSize":5000,"bidSize":5000,"askPrice":70.73,"bidPrice":68.91,"week52High":79.14,"week52Low":61,"changeRate5Day":0.039489,"changeRate20Day":0.035492,"changeRate60Day":0.100597,"changeRateWTD":0.013461,"changeRateMTD":0.030312,"changeRateQTD":0.030312,"changeRateYTD":0.020402,"amount":23477679.500267,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.063139,"committee":0,"roa":0,"roe":0,"changeRate5Min":-0.000143,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.1505,"divideRate":0.044994,"floatMarketCap":1779908400,"shortable":3,"shares":25520000,"floatShares":25420000,"hourTrading":{"tag":"盘前","latestPrice":70.36,"preClose":70.02,"latestTime":"08:37 EDT","volume":25,"amount":1752.16,"timestamp":1760704627589},"preHourTrading":{"tag":"盘前","latestPrice":70.36,"preClose":70.02,"latestTime":"08:37 EDT","volume":25,"amount":1752.16,"timestamp":1760704627589},"postHourTrading":{"tag":"盘后","latestPrice":69.5,"preClose":70.02,"latestTime":"19:01 EDT","volume":2684,"amount":187279.2,"timestamp":1760655707217},"overnightTrading":{"tag":"夜盘","latestPrice":70.5,"preClose":70.02,"latestTime":"20251017 04:00 EDT","volume":270,"amount":19026,"timestamp":1760688001801},"impliedVol":0.1615,"impliedVolPercentile":0.0161},{"symbol":"STLA","nameCN":"Stellantis NV","changeRate":0.01087,"change":0.11,"latestPrice":10.23,"close":10.23,"volume":20241017,"market":"US","high":10.37,"low":10.1208,"preClose":10.12,"open":10.19,"turnoverRate":0.010182,"peRate":0,"amplitude":0.024625,"marketValue":38415021577.02,"askSize":30120,"bidSize":400,"askPrice":10.41,"bidPrice":10.4,"week52High":14.28,"week52Low":8.393,"changeRate5Day":-0.033994,"changeRate20Day":0.02505,"changeRate60Day":-0.010638,"changeRateWTD":0.042813,"changeRateMTD":0.095289,"changeRateQTD":0.095289,"changeRateYTD":-0.216092,"amount":207326633.684859,"eps":-0.974777,"lyrEps":1.920978,"lyrPeRate":5.325412,"pbRate":0.525391,"volumeRatio":1.008237,"committee":-0.973788,"roa":-0.006505,"roe":-0.030581,"changeRate5Min":-0.000489,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.68,"divideRate":0.066471,"floatMarketCap":20335554863.25,"shortable":3,"shares":3755134074,"floatShares":1987835275,"hourTrading":{"tag":"盘前","latestPrice":10.4,"preClose":10.23,"latestTime":"09:15 EDT","volume":474718,"amount":4914717.951278,"timestamp":1760706958951},"preHourTrading":{"tag":"盘前","latestPrice":10.4,"preClose":10.23,"latestTime":"09:15 EDT","volume":474718,"amount":4914717.951278,"timestamp":1760706958951},"postHourTrading":{"tag":"盘后","latestPrice":10.18,"preClose":10.23,"latestTime":"19:59 EDT","volume":131865,"amount":1353413.4048,"timestamp":1760659164755},"overnightTrading":{"tag":"夜盘","latestPrice":10.21,"preClose":10.23,"latestTime":"20251017 04:00 EDT","volume":7530,"amount":76873,"timestamp":1760688001989},"impliedVol":0.5715,"impliedVolPercentile":0.9036},{"symbol":"KLAC","nameCN":"科磊","changeRate":0.010846,"change":11.79,"latestPrice":1098.8,"close":1098.8,"volume":1031353,"market":"US","high":1117,"low":1079.79,"preClose":1087.01,"open":1100.15,"turnoverRate":0.007836,"peRate":36.18044,"amplitude":0.034232,"marketValue":144694961564,"askSize":7,"bidSize":41,"askPrice":1107.5,"bidPrice":1084,"week52High":1155,"week52Low":551.33,"changeRate5Day":0.043029,"changeRate20Day":0.049786,"changeRate60Day":0.224849,"changeRateWTD":0.118087,"changeRateMTD":0.018728,"changeRateQTD":0.018728,"changeRateYTD":0.743795,"amount":1128217467.287964,"eps":30.370001,"lyrEps":30.531782,"lyrPeRate":35.988728,"pbRate":30.835676,"volumeRatio":0.803142,"committee":0.708333,"roa":0.198967,"roe":1.007754,"changeRate5Min":-0.000618,"earningDate":1761667200000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.278093,"divideRate":0.006624,"floatMarketCap":144615862248.4,"shortable":3,"shares":131684530,"floatShares":131612543,"hourTrading":{"tag":"盘前","latestPrice":1095,"preClose":1098.8,"latestTime":"09:16 EDT","volume":1237,"amount":1346666.6061,"timestamp":1760706971664},"preHourTrading":{"tag":"盘前","latestPrice":1095,"preClose":1098.8,"latestTime":"09:16 EDT","volume":1237,"amount":1346666.6061,"timestamp":1760706971664},"postHourTrading":{"tag":"盘后","latestPrice":1098.8,"preClose":1098.8,"latestTime":"19:55 EDT","volume":25488,"amount":28003768.2284,"timestamp":1760658952479},"overnightTrading":{"tag":"夜盘","latestPrice":1077.18,"preClose":1098.8,"latestTime":"20251017 04:00 EDT","volume":704,"amount":762998,"timestamp":1760688002034},"impliedVol":0.5336,"impliedVolPercentile":0.9558},{"symbol":"IFF","nameCN":"国际香料香精","changeRate":0.010819,"change":0.67,"latestPrice":62.6,"close":62.6,"volume":1983064,"market":"US","high":63.19,"low":62.13,"preClose":61.93,"open":62.28,"turnoverRate":0.007756,"peRate":0,"amplitude":0.017116,"marketValue":16043571270.6,"askSize":5,"bidSize":55,"askPrice":63.75,"bidPrice":61.93,"week52High":105.5,"week52Low":59.14,"changeRate5Day":0.040732,"changeRate20Day":-0.018039,"changeRate60Day":-0.191841,"changeRateWTD":0.051217,"changeRateMTD":0.017225,"changeRateQTD":0.017225,"changeRateYTD":-0.25961,"amount":124297249.323761,"eps":-1.537777,"lyrEps":0.949218,"lyrPeRate":65.949023,"pbRate":1.113827,"volumeRatio":0.982655,"committee":0.833333,"roa":0.017987,"roe":-0.027221,"changeRate5Min":0.002161,"earningDate":1762185600000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6,"divideRate":0.025559,"floatMarketCap":16006106297.4,"shortable":3,"shares":256287081,"floatShares":255688599,"hourTrading":{"tag":"盘前","latestPrice":62.5,"preClose":62.6,"latestTime":"09:06 EDT","volume":149,"amount":9305.519052,"timestamp":1760706370009},"preHourTrading":{"tag":"盘前","latestPrice":62.5,"preClose":62.6,"latestTime":"09:06 EDT","volume":149,"amount":9305.519052,"timestamp":1760706370009},"postHourTrading":{"tag":"盘后","latestPrice":62.6,"preClose":62.6,"latestTime":"19:48 EDT","volume":32897,"amount":2059340.58,"timestamp":1760658524159},"overnightTrading":{"tag":"夜盘","latestPrice":62.6,"preClose":62.6,"latestTime":"20251017 04:00 EDT","volume":0,"amount":0,"timestamp":1760688000000},"impliedVol":0.4919,"impliedVolPercentile":0.9679},{"symbol":"SLB","nameCN":"斯伦贝谢","changeRate":0.010746,"change":0.35,"latestPrice":32.92,"close":32.92,"volume":24453637,"market":"US","high":32.94,"low":32.35,"preClose":32.57,"open":32.76,"turnoverRate":0.016445,"peRate":11.250939,"amplitude":0.018115,"marketValue":49178491248.2,"askSize":100,"bidSize":100,"askPrice":33.24,"bidPrice":33,"week52High":44.97,"week52Low":31.11,"changeRate5Day":-0.006339,"changeRate20Day":-0.052389,"changeRate60Day":-0.063176,"changeRateWTD":0.037831,"changeRateMTD":-0.042188,"changeRateQTD":-0.042188,"changeRateYTD":-0.141367,"amount":799099902.109558,"eps":2.925978,"lyrEps":3.139338,"lyrPeRate":10.486287,"pbRate":2.422347,"volumeRatio":1.411208,"committee":0,"roa":0.076827,"roe":0.192238,"changeRate5Min":0.002283,"earningDate":1760630400000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.12,"divideRate":0.034022,"floatMarketCap":48952040000,"shortable":3,"shares":1493878835,"floatShares":1487000000,"hourTrading":{"tag":"盘前","latestPrice":33.24,"preClose":32.92,"latestTime":"09:15 EDT","volume":43271,"amount":1428341.0932,"timestamp":1760706938081},"preHourTrading":{"tag":"盘前","latestPrice":33.24,"preClose":32.92,"latestTime":"09:15 EDT","volume":43271,"amount":1428341.0932,"timestamp":1760706938081},"postHourTrading":{"tag":"盘后","latestPrice":32.82,"preClose":32.92,"latestTime":"19:59 EDT","volume":431648,"amount":14208629.6978,"timestamp":1760659149201},"overnightTrading":{"tag":"夜盘","latestPrice":32.5,"preClose":32.92,"latestTime":"20251017 04:00 EDT","volume":12877,"amount":432492,"timestamp":1760688002065},"impliedVol":0.4488,"impliedVolPercentile":0.9277},{"symbol":"BALL","nameCN":"鲍尔包装","changeRate":0.010726,"change":0.51,"latestPrice":48.06,"close":48.06,"volume":4448343,"market":"US","high":48.425,"low":47.535,"preClose":47.55,"open":47.57,"turnoverRate":0.016456,"peRate":25.239104,"amplitude":0.018717,"marketValue":13079475893.7,"askSize":100,"bidSize":1000,"askPrice":48.73,"bidPrice":43.95,"week52High":67.84,"week52Low":43.51,"changeRate5Day":0.006071,"changeRate20Day":-0.023171,"changeRate60Day":-0.193895,"changeRateWTD":0.020599,"changeRateMTD":-0.046807,"changeRateQTD":-0.046807,"changeRateYTD":-0.128242,"amount":213741435.384224,"eps":1.904188,"lyrEps":13.121237,"lyrPeRate":3.662764,"pbRate":2.512385,"volumeRatio":1.484519,"committee":0.818182,"roa":0.044484,"roe":0.095921,"changeRate5Min":0.00125,"earningDate":1762185600000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8,"divideRate":0.016646,"floatMarketCap":12991627548.36,"shortable":3,"shares":272148895,"floatShares":270321006,"hourTrading":{"tag":"盘前","latestPrice":48.72,"preClose":48.06,"latestTime":"09:02 EDT","volume":46,"amount":2228.76992,"timestamp":1760706147761},"preHourTrading":{"tag":"盘前","latestPrice":48.72,"preClose":48.06,"latestTime":"09:02 EDT","volume":46,"amount":2228.76992,"timestamp":1760706147761},"postHourTrading":{"tag":"盘后","latestPrice":47.45,"preClose":48.06,"latestTime":"19:02 EDT","volume":66397,"amount":3190946.5956,"timestamp":1760655773382},"overnightTrading":{"tag":"夜盘","latestPrice":49.04,"preClose":48.06,"latestTime":"20251017 04:00 EDT","volume":1,"amount":49,"timestamp":1760688002059},"impliedVol":0.4184,"impliedVolPercentile":0.9398},{"symbol":"ETSY","nameCN":"Etsy, Inc.","changeRate":0.010608,"change":0.75,"latestPrice":71.45,"close":71.45,"volume":4978787,"market":"US","high":74.24,"low":70.18,"preClose":70.7,"open":72.99,"turnoverRate":0.051072,"peRate":50.066918,"amplitude":0.057426,"marketValue":7081307183.6,"askSize":18,"bidSize":20,"askPrice":72,"bidPrice":70.5,"week52High":76.515,"week52Low":40.05,"changeRate5Day":-0.019352,"changeRate20Day":0.101773,"changeRate60Day":0.136653,"changeRateWTD":0.039575,"changeRateMTD":0.076216,"changeRateQTD":0.076216,"changeRateYTD":0.350917,"amount":356930087.858109,"eps":1.42709,"lyrEps":2.63851,"lyrPeRate":27.079678,"pbRate":-6.296902,"volumeRatio":1.461805,"committee":0.052632,"roa":0.099334,"roe":-12.245013,"changeRate5Min":0,"earningDate":1761667200000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6965410425,"shortable":3,"shares":99108568,"floatShares":97486500,"hourTrading":{"tag":"盘前","latestPrice":70.76,"preClose":71.45,"latestTime":"09:11 EDT","volume":3784,"amount":262932.90496,"timestamp":1760706672938},"preHourTrading":{"tag":"盘前","latestPrice":70.76,"preClose":71.45,"latestTime":"09:11 EDT","volume":3784,"amount":262932.90496,"timestamp":1760706672938},"postHourTrading":{"tag":"盘后","latestPrice":71.45,"preClose":71.45,"latestTime":"19:58 EDT","volume":90950,"amount":6497822.2806,"timestamp":1760659139842},"overnightTrading":{"tag":"夜盘","latestPrice":69.73,"preClose":71.45,"latestTime":"20251017 04:00 EDT","volume":839,"amount":58731,"timestamp":1760688002049},"impliedVol":0.7776,"impliedVolPercentile":0.9759},{"symbol":"SCCO","nameCN":"南方铜业","changeRate":0.010387,"change":1.37,"latestPrice":133.27,"close":133.27,"volume":1928426,"market":"US","high":136.17,"low":131.56,"preClose":131.9,"open":133.5,"turnoverRate":0.018964,"peRate":29.741028,"amplitude":0.034951,"marketValue":108240429629.24,"askSize":13,"bidSize":38,"askPrice":132.48,"bidPrice":131.52,"week52High":136.495,"week52Low":73.3654,"changeRate5Day":0.020679,"changeRate20Day":0.242495,"changeRate60Day":0.335079,"changeRateWTD":0.065308,"changeRateMTD":0.098138,"changeRateQTD":0.098138,"changeRateYTD":0.502701,"amount":258198309.533478,"eps":4.481015,"lyrEps":4.211012,"lyrPeRate":31.647974,"pbRate":10.840521,"volumeRatio":0.947089,"committee":0.490196,"roa":0.196886,"roe":0.389156,"changeRate5Min":-0.003514,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.836,"divideRate":0.02128,"floatMarketCap":13552340379.12,"shortable":3,"shares":812189012,"floatShares":101690856,"hourTrading":{"tag":"盘前","latestPrice":132,"preClose":133.27,"latestTime":"09:09 EDT","volume":9346,"amount":1216122.26812,"timestamp":1760706570483},"preHourTrading":{"tag":"盘前","latestPrice":132,"preClose":133.27,"latestTime":"09:09 EDT","volume":9346,"amount":1216122.26812,"timestamp":1760706570483},"postHourTrading":{"tag":"盘后","latestPrice":133.93,"preClose":133.27,"latestTime":"19:59 EDT","volume":19869,"amount":2648051.7162,"timestamp":1760659173118},"overnightTrading":{"tag":"夜盘","latestPrice":128.5,"preClose":133.27,"latestTime":"20251017 04:00 EDT","volume":3546,"amount":462908,"timestamp":1760688002078},"impliedVol":0.4284,"impliedVolPercentile":0.8273},{"symbol":"A","nameCN":"安捷伦科技","changeRate":0.010383,"change":1.45,"latestPrice":141.1,"close":141.1,"volume":2180167,"market":"US","high":143.325,"low":140.26,"preClose":139.65,"open":140.84,"turnoverRate":0.007704,"peRate":32.940828,"amplitude":0.021948,"marketValue":40001910249.7,"askSize":133,"bidSize":58,"askPrice":141.1,"bidPrice":132.03,"week52High":153.84,"week52Low":96.43,"changeRate5Day":0.007066,"changeRate20Day":0.105626,"changeRate60Day":0.18105,"changeRateWTD":0.032792,"changeRateMTD":0.099338,"changeRateQTD":0.099338,"changeRateYTD":0.05032,"amount":309136742.506287,"eps":4.283438,"lyrEps":4.444827,"lyrPeRate":31.744768,"pbRate":6.279735,"volumeRatio":1.466358,"committee":-0.39267,"roa":0.083541,"roe":0.19881,"changeRate5Min":-0.001875,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.98,"divideRate":0.006945,"floatMarketCap":39931616064,"shortable":3,"shares":283500427,"floatShares":283002240,"hourTrading":{"tag":"盘前","latestPrice":140.99,"preClose":141.1,"latestTime":"09:08 EDT","volume":103,"amount":14261.56952,"timestamp":1760706526345},"preHourTrading":{"tag":"盘前","latestPrice":140.99,"preClose":141.1,"latestTime":"09:08 EDT","volume":103,"amount":14261.56952,"timestamp":1760706526345},"postHourTrading":{"tag":"盘后","latestPrice":141.1,"preClose":141.1,"latestTime":"19:56 EDT","volume":85963,"amount":12129337.8,"timestamp":1760658985209},"overnightTrading":{"tag":"夜盘","latestPrice":141.1,"preClose":141.1,"latestTime":"20251017 04:00 EDT","volume":0,"amount":0,"timestamp":1760688000000},"impliedVol":0.3515,"impliedVolPercentile":0.7189},{"symbol":"CHD","nameCN":"丘奇＆德怀特","changeRate":0.010072,"change":0.87,"latestPrice":87.25,"close":87.25,"volume":2560821,"market":"US","high":87.73,"low":86.31,"preClose":86.38,"open":86.5,"turnoverRate":0.01054,"peRate":41.114876,"amplitude":0.016439,"marketValue":21254858638.75,"askSize":261,"bidSize":691,"askPrice":87.5,"bidPrice":81.15,"week52High":116.46,"week52Low":85.08,"changeRate5Day":-0.004223,"changeRate20Day":-0.052351,"changeRate60Day":-0.101072,"changeRateWTD":-0.005131,"changeRateMTD":-0.004336,"changeRateQTD":-0.004336,"changeRateYTD":-0.166746,"amount":223080523.590706,"eps":2.122103,"lyrEps":2.394844,"lyrPeRate":36.432436,"pbRate":4.837576,"volumeRatio":1.504198,"committee":0.451681,"roa":0.080504,"roe":0.120746,"changeRate5Min":0.000688,"earningDate":1761840000000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.155,"divideRate":0.013238,"floatMarketCap":21197933859.5,"shortable":3,"shares":243608695,"floatShares":242956262,"hourTrading":{"tag":"盘前","latestPrice":87.5,"preClose":87.25,"latestTime":"09:09 EDT","volume":577,"amount":50447.26579,"timestamp":1760706553038},"preHourTrading":{"tag":"盘前","latestPrice":87.5,"preClose":87.25,"latestTime":"09:09 EDT","volume":577,"amount":50447.26579,"timestamp":1760706553038},"postHourTrading":{"tag":"盘后","latestPrice":87.25,"preClose":87.25,"latestTime":"17:20 EDT","volume":93317,"amount":8141907.5,"timestamp":1760649657775},"overnightTrading":{"tag":"夜盘","latestPrice":87.25,"preClose":87.25,"latestTime":"20251017 04:00 EDT","volume":0,"amount":0,"timestamp":1760688000000},"impliedVol":0.3498,"impliedVolPercentile":0.9839},{"symbol":"PEP","nameCN":"百事可乐","changeRate":0.009989,"change":1.51,"latestPrice":152.67,"close":152.67,"volume":8532863,"market":"US","high":154.375,"low":152.29,"preClose":151.16,"open":152.38,"turnoverRate":0.006249,"peRate":27.808561,"amplitude":0.013793,"marketValue":208751816425.74,"askSize":12,"bidSize":100,"askPrice":153.25,"bidPrice":153.05,"week52High":177.5,"week52Low":127.6,"changeRate5Day":0.055007,"changeRate20Day":0.084843,"changeRate60Day":0.048126,"changeRateWTD":0.017257,"changeRateMTD":0.087083,"changeRateQTD":0.087083,"changeRateYTD":0.004012,"amount":1305560068.484528,"eps":5.490036,"lyrEps":6.975965,"lyrPeRate":21.885144,"pbRate":11.33412,"volumeRatio":0.80505,"committee":0.785714,"roa":0.085142,"roe":0.398594,"changeRate5Min":0.000092,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.5572,"divideRate":0.0364,"floatMarketCap":208450747826.99997,"shortable":3,"shares":1367340122,"floatShares":1365368100,"hourTrading":{"tag":"盘前","latestPrice":153.25,"preClose":152.67,"latestTime":"09:16 EDT","volume":15074,"amount":2313071.23276,"timestamp":1760706962851},"preHourTrading":{"tag":"盘前","latestPrice":153.25,"preClose":152.67,"latestTime":"09:16 EDT","volume":15074,"amount":2313071.23276,"timestamp":1760706962851},"postHourTrading":{"tag":"盘后","latestPrice":152.54,"preClose":152.67,"latestTime":"19:59 EDT","volume":648296,"amount":98974152.2747,"timestamp":1760659173975},"overnightTrading":{"tag":"夜盘","latestPrice":152.86,"preClose":152.67,"latestTime":"20251017 04:00 EDT","volume":4712,"amount":719930,"timestamp":1760688002070},"impliedVol":0.2452,"impliedVolPercentile":0.5141}]}}}