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

威瑞信 US VRSN	285.02	+2.57%	+7.13	67.10万	1.90亿	267.63亿
TransMedics Group Inc. US TMDX	139.05	+2.55%	+3.46	78.40万	1.08亿	47.05亿
美国豪斯特酒店 US HST	15.76	+2.54%	+0.3900	734.48万	1.15亿	109.33亿
SolarEdge Technologies, Inc. US SEDG	18.19	+2.54%	+0.4500	205.48万	3,723.62万	10.74亿
区域银行指数ETF-SPDR KBW US KRE	58.02	+2.51%	+1.42	1,019.53万	5.89亿	32.67亿
美国合众银行 US USB	44.77	+2.50%	+1.09	764.77万	3.41亿	697.53亿
联合健康 US UNH	303.22	+2.49%	+7.38	1,258.89万	37.87亿	2,750.63亿
查尔斯河 US CRL	144.7	+2.48%	+3.50	93.80万	1.36亿	71.07亿
Grayscale Bitcoin Trust ETF US GBTC	82.23	+2.47%	+1.98	138.02万	1.14亿	193.52亿
爱彼迎 US ABNB	140.64	+2.44%	+3.35	905.35万	12.77亿	868.05亿
油气开采指数ETF-SPDR S&P US XOP	123.23	+2.43%	+2.92	329.44万	4.06亿	18.05亿
Cenovus能源 US CVE	13.53	+2.42%	+0.3200	845.68万	1.14亿	245.40亿
盈透证券 US IBKR	211.83	+2.42%	+5.01	163.08万	3.46亿	895.25亿
雪佛龙 US CVX	140.21	+2.42%	+3.31	656.35万	9.19亿	2,448.62亿
C3.ai, Inc. US AI	25.95	+2.41%	+0.6100	602.73万	1.57亿	34.45亿
iShares Bitcoin Trust ETF US IBIT	59.26	+2.40%	+1.39	3,447.76万	20.50亿	687.68亿
WisdomTree Bitcoin Fund US BTCW	110.51	+2.40%	+2.59	8.33万	922.75万	1.61亿
埃克森美孚 US XOM	104.27	+2.40%	+2.44	1,548.77万	16.12亿	4,492.96亿
斯伦贝谢 US SLB	33.87	+2.39%	+0.7900	1,041.01万	3.52亿	460.69亿
纽柯钢铁 US NUE	121.57	+2.37%	+2.82	206.14万	2.51亿	280.52亿

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":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:5,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"VRSN","shortMargin":0.3,"floatShares":93014588,"nameCN":"威瑞信","postHourTrading":{"tag":"盘后","latestPrice":285.02,"preClose":285.02,"latestTime":"19:32 EDT","volume":38191,"amount":10885146.78,"timestamp":1749252744164},"volumeRatio":0.769091,"changeRateMTD":0.04606,"dividePrice":0.77,"high":285.51,"changeRateQTD":0.122701,"changeRateWTD":0.04606,"week52Low":172.49,"changeRateYTD":0.377174,"changeRate5Min":-0.000981,"askSize":0,"floatMarketCap":26511017871.76,"latestPrice":285.02,"askPrice":0,"peRate":34.836895,"eps":8.181556,"divideRate":0.002702,"bidPrice":0,"market":"US","volume":670996,"preHourTrading":{"tag":"盘前","latestPrice":277.89,"preClose":277.89,"latestTime":"08:00 EDT","volume":15,"amount":4168.35,"timestamp":1749211200203},"changeRate60Day":0.209762,"changeRate5Day":0.04606,"roa":0.42139,"roe":-0.444566,"lyrEps":8.009174,"shares":93900000,"amplitude":0.02911,"preClose":277.89,"low":277.4205,"lyrPeRate":35.586691,"pbRate":-13.537369,"impliedVol":0.2571,"week52High":288.95,"changeRate":0.025658,"longInitialMargin":0.25,"amount":190268115.573975,"changeRate20Day":-0.000666,"overnightTrading":{"tag":"夜盘","latestPrice":285.0199890136719,"preClose":285.0199890136719,"latestTime":"20250606 04:00 EDT","volume":0,"amount":0,"timestamp":1749196800000},"bidSize":0,"change":7.129974,"marketValue":26763378000,"shortable":3,"turnoverRate":0.007214,"hourTrading":{"tag":"盘后","latestPrice":285.02,"preClose":285.02,"latestTime":"19:32 EDT","volume":38191,"amount":10885146.78,"timestamp":1749252744164},"open":277.95,"impliedVolPercentile":0.336},{"symbol":"TMDX","shortMargin":0.3,"floatShares":32832182,"nameCN":"TransMedics Group Inc.","postHourTrading":{"tag":"盘后","latestPrice":138.35,"preClose":139.05,"latestTime":"19:53 EDT","volume":12183,"amount":1693062.34,"timestamp":1749254033256},"volumeRatio":0.902812,"changeRateMTD":0.093848,"dividePrice":0,"high":139.66,"changeRateQTD":1.066736,"changeRateWTD":0.093848,"week52Low":55,"changeRateYTD":1.230152,"changeRate5Min":0.001873,"askSize":0,"floatMarketCap":4565314907.1,"latestPrice":139.05,"askPrice":0,"peRate":98.699268,"eps":1.408825,"divideRate":0,"bidPrice":0,"market":"US","volume":784041,"preHourTrading":{"tag":"盘前","latestPrice":137.01,"preClose":135.59,"latestTime":"09:25 EDT","volume":1419,"amount":194740.12602,"timestamp":1749216312346},"changeRate60Day":1.072898,"changeRate5Day":0.093848,"roa":0.042045,"roe":0.229926,"lyrEps":1.067229,"shares":33833788,"amplitude":0.034368,"preClose":135.59,"low":135,"lyrPeRate":130.290687,"pbRate":17.665967,"impliedVol":0.4797,"week52High":177.37,"changeRate":0.025518,"longInitialMargin":0.25,"amount":108038483.416489,"changeRate20Day":0.491953,"overnightTrading":{"tag":"夜盘","latestPrice":136.50999450683594,"preClose":135.58999633789062,"latestTime":"20250606 04:00 EDT","volume":276,"amount":37745,"timestamp":1749196802024},"bidSize":0,"change":3.460007,"marketValue":4704588221.400001,"shortable":3,"turnoverRate":0.02388,"hourTrading":{"tag":"盘后","latestPrice":138.35,"preClose":139.05,"latestTime":"19:53 EDT","volume":12183,"amount":1693062.34,"timestamp":1749254033256},"open":137.11,"impliedVolPercentile":0.02},{"symbol":"HST","shortMargin":0.3,"floatShares":647706935,"nameCN":"美国豪斯特酒店","postHourTrading":{"tag":"盘后","latestPrice":15.9,"preClose":15.76,"latestTime":"19:49 EDT","volume":682958,"amount":10764025.4616,"timestamp":1749253783330},"volumeRatio":0.369963,"changeRateMTD":0.017431,"dividePrice":0.8,"high":15.8,"changeRateQTD":0.109078,"changeRateWTD":0.017431,"week52Low":12.22,"changeRateYTD":-0.100457,"changeRate5Min":-0.001584,"askSize":0,"floatMarketCap":10207861295.6,"latestPrice":15.76,"askPrice":0,"peRate":16.437076,"eps":0.958808,"divideRate":0.050761,"bidPrice":0,"market":"US","volume":7344825,"preHourTrading":{"tag":"盘前","latestPrice":15.59,"preClose":15.37,"latestTime":"09:29 EDT","volume":625,"amount":9743.0225,"timestamp":1749216599999},"changeRate60Day":0.043018,"changeRate5Day":0.017431,"roa":0.039107,"roe":0.099956,"lyrEps":0.992736,"shares":693714423,"amplitude":0.019844,"preClose":15.37,"low":15.495,"lyrPeRate":15.875318,"pbRate":1.644051,"impliedVol":0.2802,"week52High":19.365,"changeRate":0.025374,"longInitialMargin":0.25,"amount":115374844.967008,"changeRate20Day":0.061279,"overnightTrading":{"tag":"夜盘","latestPrice":15.760000228881836,"preClose":15.760000228881836,"latestTime":"20250606 04:00 EDT","volume":0,"amount":0,"timestamp":1749196800000},"bidSize":0,"change":0.39,"marketValue":10932939306.48,"shortable":3,"turnoverRate":0.01134,"hourTrading":{"tag":"盘后","latestPrice":15.9,"preClose":15.76,"latestTime":"19:49 EDT","volume":682958,"amount":10764025.4616,"timestamp":1749253783330},"open":15.56,"impliedVolPercentile":0.38},{"symbol":"SEDG","shortMargin":0.3,"floatShares":57663470,"nameCN":"SolarEdge Technologies, Inc.","postHourTrading":{"tag":"盘后","latestPrice":18.3173,"preClose":18.19,"latestTime":"19:47 EDT","volume":9110,"amount":166420.0848,"timestamp":1749253633396},"volumeRatio":0.656855,"changeRateMTD":0.018477,"dividePrice":0,"high":18.36,"changeRateQTD":0.124227,"changeRateWTD":0.018477,"week52Low":10.24,"changeRateYTD":0.3375,"changeRate5Min":-0.00192,"askSize":0,"floatMarketCap":1048898519.3,"latestPrice":18.19,"askPrice":0,"peRate":0,"eps":-30.487123,"divideRate":0,"bidPrice":0,"market":"US","volume":2054803,"preHourTrading":{"tag":"盘前","latestPrice":17.9896,"preClose":17.74,"latestTime":"09:29 EDT","volume":6220,"amount":111226.41942,"timestamp":1749216593726},"changeRate60Day":0.150538,"changeRate5Day":0.018477,"roa":-0.252059,"roe":-1.232955,"lyrEps":-31.644848,"shares":59044232,"amplitude":0.037204,"preClose":17.74,"low":17.7,"lyrPeRate":0,"pbRate":1.807457,"impliedVol":1.1115,"week52High":49.57,"changeRate":0.025366,"longInitialMargin":0.25,"amount":37236190.980368,"changeRate20Day":-0.005467,"overnightTrading":{"tag":"夜盘","latestPrice":18.190000534057617,"preClose":18.190000534057617,"latestTime":"20250606 04:00 EDT","volume":0,"amount":0,"timestamp":1749196800000},"bidSize":0,"change":0.450001,"marketValue":1074014580.08,"shortable":0,"turnoverRate":0.035634,"hourTrading":{"tag":"盘后","latestPrice":18.3173,"preClose":18.19,"latestTime":"19:47 EDT","volume":9110,"amount":166420.0848,"timestamp":1749253633396},"open":17.85,"impliedVolPercentile":0.376},{"symbol":"KRE","shortMargin":0.3,"floatShares":56302585,"nameCN":"区域银行指数ETF-SPDR KBW","postHourTrading":{"tag":"盘后","latestPrice":58,"preClose":58.02,"latestTime":"19:52 EDT","volume":166252,"amount":9645438.449,"timestamp":1749253962766},"volumeRatio":1.114843,"changeRateMTD":0.020042,"dividePrice":1.56,"high":58.06,"changeRateQTD":0.02058,"changeRateWTD":0.020042,"week52Low":45.76,"changeRateYTD":-0.038608,"changeRate5Min":0.000086,"askSize":0,"floatMarketCap":3266675981.7,"latestPrice":58.02,"askPrice":0,"peRate":0,"eps":-0.72132,"divideRate":0.026887,"bidPrice":0,"market":"US","volume":10195260,"preHourTrading":{"tag":"盘前","latestPrice":57.53,"preClose":56.585,"latestTime":"09:29 EDT","volume":26017,"amount":1489150.89937,"timestamp":1749216599999},"changeRate60Day":0.040717,"changeRate5Day":0.020042,"roa":0,"roe":0,"lyrEps":0,"shares":56302585,"amplitude":0.013604,"preClose":56.6,"low":57.29,"lyrPeRate":0,"pbRate":0,"impliedVol":0.3093,"week52High":70.25,"changeRate":0.025088,"longInitialMargin":0.25,"amount":588535330.110397,"changeRate20Day":0.02058,"overnightTrading":{"tag":"夜盘","latestPrice":56.88999938964844,"preClose":56.599998474121094,"latestTime":"20250606 04:00 EDT","volume":23,"amount":1308,"timestamp":1749196801702},"bidSize":0,"change":1.420002,"marketValue":3266675981.7,"shortable":3,"turnoverRate":0.18108,"hourTrading":{"tag":"盘后","latestPrice":58,"preClose":58.02,"latestTime":"19:52 EDT","volume":166252,"amount":9645438.449,"timestamp":1749253962766},"open":57.53,"impliedVolPercentile":0.212},{"symbol":"USB","shortMargin":0.3,"floatShares":1553363160,"nameCN":"美国合众银行","postHourTrading":{"tag":"盘后","latestPrice":44.77,"preClose":44.77,"latestTime":"19:47 EDT","volume":223492,"amount":10005731.587,"timestamp":1749253677743},"volumeRatio":0.97774,"changeRateMTD":0.02707,"dividePrice":1.99,"high":44.83,"changeRateQTD":0.060398,"changeRateWTD":0.02707,"week52Low":35.18,"changeRateYTD":-0.063977,"changeRate5Min":-0.000112,"askSize":0,"floatMarketCap":69544068673.20001,"latestPrice":44.77,"askPrice":0,"peRate":11.082528,"eps":4.039692,"divideRate":0.044449,"bidPrice":0,"market":"US","volume":7647703,"preHourTrading":{"tag":"盘前","latestPrice":44.4999,"preClose":43.69,"latestTime":"09:29 EDT","volume":438,"amount":19380.405,"timestamp":1749216552774},"changeRate60Day":0.074136,"changeRate5Day":0.02707,"roa":0.00988,"roe":0.115257,"lyrEps":3.78782,"shares":1558027583,"amplitude":0.013049,"preClose":43.68,"low":44.26,"lyrPeRate":11.819463,"pbRate":1.308979,"impliedVol":0.2923,"week52High":53.98,"changeRate":0.024954,"longInitialMargin":0.25,"amount":341234956.693745,"changeRate20Day":0.062411,"overnightTrading":{"tag":"夜盘","latestPrice":44,"preClose":43.68000030517578,"latestTime":"20250606 04:00 EDT","volume":32,"amount":1408,"timestamp":1749196801971},"bidSize":0,"change":1.09,"marketValue":69752894890.91,"shortable":3,"turnoverRate":0.004923,"hourTrading":{"tag":"盘后","latestPrice":44.77,"preClose":44.77,"latestTime":"19:47 EDT","volume":223492,"amount":10005731.587,"timestamp":1749253677743},"open":44.41,"impliedVolPercentile":0.404},{"symbol":"UNH","shortMargin":0.3,"floatShares":904506377,"nameCN":"联合健康","postHourTrading":{"tag":"盘后","latestPrice":302.819,"preClose":303.22,"latestTime":"19:59 EDT","volume":329316,"amount":99798052.2498,"timestamp":1749254399560},"volumeRatio":0.861403,"changeRateMTD":0.004339,"dividePrice":8.4,"high":304.39,"changeRateQTD":-0.42106,"changeRateWTD":0.004339,"week52Low":248.88,"changeRateYTD":-0.400585,"changeRate5Min":0.000726,"askSize":0,"floatMarketCap":274264423633.94003,"latestPrice":303.22,"askPrice":0,"peRate":12.728033,"eps":23.823006,"divideRate":0.027703,"bidPrice":0,"market":"US","volume":12588852,"preHourTrading":{"tag":"盘前","latestPrice":297.4,"preClose":295.9,"latestTime":"09:29 EDT","volume":175488,"amount":51939285.14304,"timestamp":1749216599351},"changeRate60Day":-0.369749,"changeRate5Day":0.004339,"roa":0.070444,"roe":0.227001,"lyrEps":15.640608,"shares":907140441,"amplitude":0.024473,"preClose":295.84,"low":297.15,"lyrPeRate":19.386714,"pbRate":2.894244,"impliedVol":0.3986,"week52High":630.73,"changeRate":0.024946,"longInitialMargin":0.25,"amount":3786855997.016968,"changeRate20Day":-0.213539,"overnightTrading":{"tag":"夜盘","latestPrice":295.1000061035156,"preClose":295.8399963378906,"latestTime":"20250606 04:00 EDT","volume":47462,"amount":13979365,"timestamp":1749196802038},"bidSize":0,"change":7.380005,"marketValue":275063124520.02,"shortable":3,"turnoverRate":0.013918,"hourTrading":{"tag":"盘后","latestPrice":302.819,"preClose":303.22,"latestTime":"19:59 EDT","volume":329316,"amount":99798052.2498,"timestamp":1749254399560},"open":297.23,"impliedVolPercentile":0.86},{"symbol":"CRL","shortMargin":0.3,"floatShares":48536691,"nameCN":"查尔斯河","postHourTrading":{"tag":"盘后","latestPrice":144.7,"preClose":144.7,"latestTime":"17:59 EDT","volume":75327,"amount":10899833.11,"timestamp":1749247187482},"volumeRatio":1.31749,"changeRateMTD":0.066873,"dividePrice":0,"high":145.65,"changeRateQTD":-0.038666,"changeRateWTD":0.066873,"week52Low":91.8609,"changeRateYTD":-0.216143,"changeRate5Min":-0.000967,"askSize":0,"floatMarketCap":7023259187.7,"latestPrice":144.7,"askPrice":0,"peRate":0,"eps":-0.618138,"divideRate":0,"bidPrice":0,"market":"US","volume":938040,"preHourTrading":{"tag":"盘前","latestPrice":142.21,"preClose":141.26,"latestTime":"09:24 EDT","volume":179,"amount":25453.7821,"timestamp":1749216251169},"changeRate60Day":-0.151767,"changeRate5Day":0.066873,"roa":0.04265,"roe":-0.006712,"lyrEps":0.200408,"shares":49115712,"amplitude":0.017918,"preClose":141.2,"low":143.12,"lyrPeRate":722.027065,"pbRate":2.224889,"impliedVol":0.4219,"week52High":254.15,"changeRate":0.024788,"longInitialMargin":0.25,"amount":135771399.472046,"changeRate20Day":0.023628,"overnightTrading":{"tag":"夜盘","latestPrice":144.6999969482422,"preClose":144.6999969482422,"latestTime":"20250606 04:00 EDT","volume":0,"amount":0,"timestamp":1749196800000},"bidSize":0,"change":3.5,"marketValue":7107043526.4,"shortable":3,"turnoverRate":0.019326,"hourTrading":{"tag":"盘后","latestPrice":144.7,"preClose":144.7,"latestTime":"17:59 EDT","volume":75327,"amount":10899833.11,"timestamp":1749247187482},"open":143.12,"impliedVolPercentile":0.468},{"symbol":"GBTC","shortMargin":0.3,"floatShares":235340100,"nameCN":"Grayscale Bitcoin Trust ETF","postHourTrading":{"tag":"盘后","latestPrice":82.01,"preClose":82.23,"latestTime":"19:57 EDT","volume":8912,"amount":733103.2743,"timestamp":1749254220838},"volumeRatio":0.807698,"changeRateMTD":-0.00291,"dividePrice":5.78,"high":83.15,"changeRateQTD":0.261777,"changeRateWTD":-0.00291,"week52Low":39.56,"changeRateYTD":0.110916,"changeRate5Min":0.00134,"askSize":0,"floatMarketCap":19352016423,"latestPrice":82.23,"askPrice":0,"peRate":128.874828,"eps":0.638061,"divideRate":0.070291,"bidPrice":0,"market":"US","volume":1380190,"preHourTrading":{"tag":"盘前","latestPrice":81.97,"preClose":80.27,"latestTime":"09:29 EDT","volume":67160,"amount":5501596.09,"timestamp":1749216597600},"changeRate60Day":0.25408,"changeRate5Day":-0.00291,"roa":0,"roe":0,"lyrEps":0,"shares":235340100,"amplitude":0.014953,"preClose":80.25,"low":81.95,"lyrPeRate":0,"pbRate":0,"impliedVol":0.5078,"week52High":88.355,"changeRate":0.024673,"longInitialMargin":0.25,"amount":113801957.885056,"changeRate20Day":0.028132,"overnightTrading":{"tag":"夜盘","latestPrice":81.33000183105469,"preClose":80.25,"latestTime":"20250606 04:00 EDT","volume":26575,"amount":2154126,"timestamp":1749196802000},"bidSize":0,"change":1.980003,"marketValue":19352016423,"shortable":3,"turnoverRate":0.005865,"hourTrading":{"tag":"盘后","latestPrice":82.01,"preClose":82.23,"latestTime":"19:57 EDT","volume":8912,"amount":733103.2743,"timestamp":1749254220838},"open":81.96,"impliedVolPercentile":0.2963},{"symbol":"ABNB","shortMargin":0.3,"floatShares":414641553,"nameCN":"爱彼迎","postHourTrading":{"tag":"盘后","latestPrice":140.82,"preClose":140.64,"latestTime":"19:55 EDT","volume":632979,"amount":89021954.8684,"timestamp":1749254137249},"volumeRatio":1.462321,"changeRateMTD":0.090233,"dividePrice":0,"high":143.8799,"changeRateQTD":0.177298,"changeRateWTD":0.090233,"week52Low":99.88,"changeRateYTD":0.070238,"changeRate5Min":-0.000569,"askSize":0,"floatMarketCap":58315188013.91999,"latestPrice":140.64,"askPrice":0,"peRate":35.381309,"eps":3.97498,"divideRate":0,"bidPrice":0,"market":"US","volume":9053459,"preHourTrading":{"tag":"盘前","latestPrice":139.35,"preClose":137.29,"latestTime":"09:29 EDT","volume":15183,"amount":2095163.66115,"timestamp":1749216599999},"changeRate60Day":0.111339,"changeRate5Day":0.090233,"roa":0.06276,"roe":0.320596,"lyrEps":4.189873,"shares":617212755,"amplitude":0.035909,"preClose":137.29,"low":138.95,"lyrPeRate":33.56665,"pbRate":10.936727,"impliedVol":0.3563,"week52High":163.93,"changeRate":0.024401,"longInitialMargin":0.25,"amount":1276546283.978912,"changeRate20Day":0.112746,"overnightTrading":{"tag":"夜盘","latestPrice":137.52999877929688,"preClose":137.2899932861328,"latestTime":"20250606 04:00 EDT","volume":473,"amount":65100,"timestamp":1749196802030},"bidSize":0,"change":3.350006,"marketValue":86804801863.2,"shortable":3,"turnoverRate":0.021834,"hourTrading":{"tag":"盘后","latestPrice":140.82,"preClose":140.64,"latestTime":"19:55 EDT","volume":632979,"amount":89021954.8684,"timestamp":1749254137249},"open":139.18,"impliedVolPercentile":0.32},{"symbol":"XOP","shortMargin":0.3,"floatShares":14650000,"nameCN":"油气开采指数ETF-SPDR S&P","postHourTrading":{"tag":"盘后","latestPrice":123.27,"preClose":123.23,"latestTime":"19:53 EDT","volume":7805,"amount":962132.22,"timestamp":1749254019290},"volumeRatio":0.80715,"changeRateMTD":0.030782,"dividePrice":3.241,"high":123.92,"changeRateQTD":-0.064384,"changeRateWTD":0.030782,"week52Low":99.01,"changeRateYTD":-0.069049,"changeRate5Min":0.000162,"askSize":0,"floatMarketCap":1805319500,"latestPrice":123.23,"askPrice":0,"peRate":44.503238,"eps":2.769012,"divideRate":0.0263,"bidPrice":0,"market":"US","volume":3294372,"preHourTrading":{"tag":"盘前","latestPrice":121.8075,"preClose":120.36,"latestTime":"09:28 EDT","volume":1339,"amount":162204.110055,"timestamp":1749216525987},"changeRate60Day":-0.009724,"changeRate5Day":0.030782,"roa":0.014774,"roe":0.015905,"lyrEps":21.412573,"shares":14650000,"amplitude":0.017538,"preClose":120.31,"low":121.81,"lyrPeRate":5.75503,"pbRate":0.819188,"impliedVol":0.3023,"week52High":151.47,"changeRate":0.024271,"longInitialMargin":0.25,"amount":406071060.820679,"changeRate20Day":0.053248,"overnightTrading":{"tag":"夜盘","latestPrice":120.23999786376953,"preClose":120.30999755859375,"latestTime":"20250606 04:00 EDT","volume":25,"amount":3006,"timestamp":1749196801769},"bidSize":0,"change":2.920006,"marketValue":1805319500,"shortable":3,"turnoverRate":0.224872,"hourTrading":{"tag":"盘后","latestPrice":123.27,"preClose":123.23,"latestTime":"19:53 EDT","volume":7805,"amount":962132.22,"timestamp":1749254019290},"open":121.81,"impliedVolPercentile":0.604},{"symbol":"CVE","shortMargin":0.3,"floatShares":1261447925,"nameCN":"Cenovus能源","postHourTrading":{"tag":"盘后","latestPrice":13.59,"preClose":13.53,"latestTime":"19:32 EDT","volume":212061,"amount":2869424.152439,"timestamp":1749252753832},"volumeRatio":0.645277,"changeRateMTD":0.026555,"dividePrice":0.59,"high":13.59,"changeRateQTD":-0.027318,"changeRateWTD":0.026555,"week52Low":10.23,"changeRateYTD":-0.106931,"changeRate5Min":0.00037,"askSize":0,"floatMarketCap":17067390425.25,"latestPrice":13.53,"askPrice":0,"peRate":12.866366,"eps":1.051579,"divideRate":0.043607,"bidPrice":0,"market":"US","volume":8456752,"preHourTrading":{"tag":"盘前","latestPrice":13.25,"preClose":13.205,"latestTime":"09:05 EDT","volume":2996,"amount":39572.956612,"timestamp":1749215126606},"changeRate60Day":0.023449,"changeRate5Day":0.026555,"roa":0.049394,"roe":0.094494,"lyrEps":1.166734,"shares":1813779000,"amplitude":0.02268,"preClose":13.21,"low":13.2904,"lyrPeRate":11.596474,"pbRate":0.823062,"impliedVol":0.3832,"week52High":20.76,"changeRate":0.024224,"longInitialMargin":0.25,"amount":114142319.962875,"changeRate20Day":0.060345,"overnightTrading":{"tag":"夜盘","latestPrice":13.149999618530273,"preClose":13.210000038146973,"latestTime":"20250606 04:00 EDT","volume":17,"amount":223,"timestamp":1749196801943},"bidSize":0,"change":0.32,"marketValue":24540429870,"shortable":3,"turnoverRate":0.006704,"hourTrading":{"tag":"盘后","latestPrice":13.59,"preClose":13.53,"latestTime":"19:32 EDT","volume":212061,"amount":2869424.152439,"timestamp":1749252753832},"open":13.35,"impliedVolPercentile":0.736},{"symbol":"IBKR","shortMargin":0.3,"floatShares":416000001,"nameCN":"盈透证券","postHourTrading":{"tag":"盘后","latestPrice":209,"preClose":211.83,"latestTime":"19:59 EDT","volume":52222,"amount":11051883.9193,"timestamp":1749254373573},"volumeRatio":1.214491,"changeRateMTD":0.010254,"dividePrice":1.07,"high":213.91,"changeRateQTD":0.279244,"changeRateWTD":0.010254,"week52Low":103.6901,"changeRateYTD":0.199015,"changeRate5Min":-0.002026,"askSize":0,"floatMarketCap":88121280211.83,"latestPrice":211.83,"askPrice":0,"peRate":29.180154,"eps":7.259386,"divideRate":0.005051,"bidPrice":0,"market":"US","volume":1630767,"preHourTrading":{"tag":"盘前","latestPrice":209.7,"preClose":206.82,"latestTime":"09:28 EDT","volume":5890,"amount":1234089.7043,"timestamp":1749216480059},"changeRate60Day":0.237759,"changeRate5Day":0.010254,"roa":0.024669,"roe":0.222512,"lyrEps":6.983485,"shares":422625005,"amplitude":0.025143,"preClose":206.82,"low":208.71,"lyrPeRate":30.332993,"pbRate":19.88553,"impliedVol":0.4034,"week52High":236.53,"changeRate":0.024224,"longInitialMargin":0.25,"amount":345567579.610199,"changeRate20Day":0.148192,"overnightTrading":{"tag":"夜盘","latestPrice":207.5,"preClose":206.82000732421875,"latestTime":"20250606 04:00 EDT","volume":265,"amount":54743,"timestamp":1749196802017},"bidSize":0,"change":5.009995,"marketValue":89524654809.15001,"shortable":3,"turnoverRate":0.00392,"hourTrading":{"tag":"盘后","latestPrice":209,"preClose":211.83,"latestTime":"19:59 EDT","volume":52222,"amount":11051883.9193,"timestamp":1749254373573},"open":210.6,"impliedVolPercentile":0.716},{"symbol":"CVX","shortMargin":0.3,"floatShares":1622520788,"nameCN":"雪佛龙","postHourTrading":{"tag":"盘后","latestPrice":140.1,"preClose":140.21,"latestTime":"19:59 EDT","volume":241558,"amount":33863766.0223,"timestamp":1749254389887},"volumeRatio":0.71307,"changeRateMTD":0.025677,"dividePrice":6.6,"high":140.61,"changeRateQTD":-0.161875,"changeRateWTD":0.025677,"week52Low":132.04,"changeRateYTD":-0.031966,"changeRate5Min":-0.000499,"askSize":0,"floatMarketCap":227493639685.48,"latestPrice":140.21,"askPrice":0,"peRate":16.037127,"eps":8.742838,"divideRate":0.047072,"bidPrice":0,"market":"US","volume":6563517,"preHourTrading":{"tag":"盘前","latestPrice":138,"preClose":136.945,"latestTime":"09:29 EDT","volume":29433,"amount":4033619.87829,"timestamp":1749216596193},"changeRate60Day":-0.081614,"changeRate5Day":0.025677,"roa":0.052326,"roe":0.10079,"lyrEps":9.757458,"shares":1746393905,"amplitude":0.018408,"preClose":136.9,"low":138.09,"lyrPeRate":14.369521,"pbRate":1.640682,"impliedVol":0.2485,"week52High":168.96,"changeRate":0.024178,"longInitialMargin":0.25,"amount":918691776.903214,"changeRate20Day":0.023132,"overnightTrading":{"tag":"夜盘","latestPrice":137.3000030517578,"preClose":136.89999389648438,"latestTime":"20250606 04:00 EDT","volume":254,"amount":34807,"timestamp":1749196802031},"bidSize":0,"change":3.310013,"marketValue":244861889420.05002,"shortable":3,"turnoverRate":0.004045,"hourTrading":{"tag":"盘后","latestPrice":140.1,"preClose":140.21,"latestTime":"19:59 EDT","volume":241558,"amount":33863766.0223,"timestamp":1749254389887},"open":138.09,"impliedVolPercentile":0.604},{"symbol":"AI","shortMargin":0.3,"floatShares":119637436,"nameCN":"C3.ai, Inc.","postHourTrading":{"tag":"盘后","latestPrice":26,"preClose":25.95,"latestTime":"19:59 EDT","volume":63165,"amount":1637279.779,"timestamp":1749254371061},"volumeRatio":0.68525,"changeRateMTD":-0.024069,"dividePrice":0.001,"high":26.63,"changeRateQTD":0.232779,"changeRateWTD":-0.024069,"week52Low":17.03,"changeRateYTD":-0.246297,"changeRate5Min":-0.000069,"askSize":0,"floatMarketCap":3104591464.2,"latestPrice":25.95,"askPrice":0,"peRate":0,"eps":-2.236457,"divideRate":0.000039,"bidPrice":0,"market":"US","volume":6027304,"preHourTrading":{"tag":"盘前","latestPrice":26.01,"preClose":25.345,"latestTime":"09:29 EDT","volume":51132,"amount":1313243.6088,"timestamp":1749216598874},"changeRate60Day":0.200278,"changeRate5Day":-0.024069,"roa":-0.196467,"roe":-0.337336,"lyrEps":-2.236457,"shares":132738722,"amplitude":0.038236,"preClose":25.34,"low":25.6611,"lyrPeRate":0,"pbRate":4.108979,"impliedVol":0.6283,"week52High":45.08,"changeRate":0.024073,"longInitialMargin":0.25,"amount":157250718.327377,"changeRate20Day":0.105667,"overnightTrading":{"tag":"夜盘","latestPrice":25.649999618530273,"preClose":25.34000015258789,"latestTime":"20250606 04:00 EDT","volume":4384,"amount":111781,"timestamp":1749196802037},"bidSize":0,"change":0.610001,"marketValue":3444569835.9,"shortable":3,"turnoverRate":0.05038,"hourTrading":{"tag":"盘后","latestPrice":26,"preClose":25.95,"latestTime":"19:59 EDT","volume":63165,"amount":1637279.779,"timestamp":1749254371061},"open":25.85,"impliedVolPercentile":0.312},{"symbol":"IBIT","shortMargin":0.3,"floatShares":1160440000,"nameCN":"iShares Bitcoin Trust ETF","postHourTrading":{"tag":"盘后","latestPrice":59.4898,"preClose":59.26,"latestTime":"19:59 EDT","volume":543893,"amount":32305634.7479,"timestamp":1749254381615},"volumeRatio":0.842667,"changeRateMTD":-0.003364,"dividePrice":0,"high":59.97,"changeRateQTD":0.265969,"changeRateWTD":-0.003364,"week52Low":28.23,"changeRateYTD":0.117059,"changeRate5Min":0.001098,"askSize":0,"floatMarketCap":68767674400,"latestPrice":59.26,"askPrice":0,"peRate":0,"eps":0,"divideRate":0,"bidPrice":0,"market":"US","volume":34477637,"preHourTrading":{"tag":"盘前","latestPrice":59.1,"preClose":57.87,"latestTime":"09:29 EDT","volume":991357,"amount":58510359.051861,"timestamp":1749216599999},"changeRate60Day":0.25684,"changeRate5Day":-0.003364,"roa":0,"roe":0,"lyrEps":0,"shares":1160440000,"amplitude":0.015893,"preClose":57.87,"low":59.0503,"lyrPeRate":0,"pbRate":0,"impliedVol":0.5074,"week52High":63.7,"changeRate":0.024019,"longInitialMargin":0.25,"amount":2049949251.405449,"changeRate20Day":0.028462,"overnightTrading":{"tag":"夜盘","latestPrice":58.630001068115234,"preClose":57.869998931884766,"latestTime":"20250606 04:00 EDT","volume":808123,"amount":47188670,"timestamp":1749196802039},"bidSize":0,"change":1.389999,"marketValue":68767674400,"shortable":3,"turnoverRate":0.029711,"hourTrading":{"tag":"盘后","latestPrice":59.4898,"preClose":59.26,"latestTime":"19:59 EDT","volume":543893,"amount":32305634.7479,"timestamp":1749254381615},"open":59.09,"impliedVolPercentile":0.0809},{"symbol":"BTCW","shortMargin":0.3,"floatShares":1460000,"nameCN":"WisdomTree Bitcoin Fund","postHourTrading":{"tag":"盘后","latestPrice":111.14,"preClose":110.51,"latestTime":"18:30 EDT","volume":205,"amount":22781.85,"timestamp":1749249005976},"volumeRatio":1.271499,"changeRateMTD":-0.002797,"dividePrice":0,"high":111.72,"changeRateQTD":0.266373,"changeRateWTD":-0.002797,"week52Low":52.61,"changeRateYTD":0.120223,"changeRate5Min":0.001087,"askSize":0,"floatMarketCap":161344600,"latestPrice":110.51,"askPrice":0,"peRate":0,"eps":0,"divideRate":0,"bidPrice":0,"market":"US","volume":83288,"preHourTrading":{"tag":"盘前","latestPrice":110.12,"preClose":107.94,"latestTime":"09:29 EDT","volume":201,"amount":22131.932316,"timestamp":1749216566062},"changeRate60Day":0.25923,"changeRate5Day":-0.002797,"roa":0,"roe":0,"lyrEps":0,"shares":1460000,"amplitude":0.014918,"preClose":107.92,"low":110.11,"lyrPeRate":0,"pbRate":0,"impliedVol":0,"week52High":118.71,"changeRate":0.023999,"longInitialMargin":0.25,"amount":9227500.471985,"changeRate20Day":0.027522,"overnightTrading":{"tag":"夜盘","latestPrice":110.51000213623047,"preClose":110.51000213623047,"latestTime":"20250606 04:00 EDT","volume":0,"amount":0,"timestamp":1749196800000},"bidSize":0,"change":2.590004,"marketValue":161344600,"shortable":3,"turnoverRate":0.057047,"hourTrading":{"tag":"盘后","latestPrice":111.14,"preClose":110.51,"latestTime":"18:30 EDT","volume":205,"amount":22781.85,"timestamp":1749249005976},"open":110.155,"impliedVolPercentile":0},{"symbol":"XOM","shortMargin":0.3,"floatShares":4299714035,"nameCN":"埃克森美孚","postHourTrading":{"tag":"盘后","latestPrice":104.19,"preClose":104.27,"latestTime":"19:59 EDT","volume":951226,"amount":99129589.993,"timestamp":1749254371203},"volumeRatio":0.817548,"changeRateMTD":0.019257,"dividePrice":3.88,"high":104.5,"changeRateQTD":-0.123266,"changeRateWTD":0.019257,"week52Low":97.8,"changeRateYTD":-0.030678,"changeRate5Min":-0.000336,"askSize":0,"floatMarketCap":448331182429.45,"latestPrice":104.27,"askPrice":0,"peRate":13.810874,"eps":7.549848,"divideRate":0.037211,"bidPrice":0,"market":"US","volume":15487744,"preHourTrading":{"tag":"盘前","latestPrice":102.78,"preClose":101.87,"latestTime":"09:29 EDT","volume":25225,"amount":2579903.27125,"timestamp":1749216594806},"changeRate60Day":-0.044534,"changeRate5Day":0.019257,"roa":0.061982,"earningTime":"盘后","roe":0.143023,"lyrEps":7.836202,"shares":4308968407,"amplitude":0.017922,"preClose":101.83,"low":102.675,"lyrPeRate":13.306191,"pbRate":1.710171,"impliedVol":0.2409,"week52High":126.34,"changeRate":0.023961,"longInitialMargin":0.25,"earningDate":1751817600000,"amount":1611894708.234375,"changeRate20Day":-0.01697,"overnightTrading":{"tag":"夜盘","latestPrice":102.02999877929688,"preClose":101.83000183105469,"latestTime":"20250606 04:00 EDT","volume":1920,"amount":195937,"timestamp":1749196802029},"bidSize":0,"change":2.439995,"marketValue":449296135797.88995,"shortable":3,"turnoverRate":0.003602,"hourTrading":{"tag":"盘后","latestPrice":104.19,"preClose":104.27,"latestTime":"19:59 EDT","volume":951226,"amount":99129589.993,"timestamp":1749254371203},"open":102.76,"impliedVolPercentile":0.364},{"symbol":"SLB","shortMargin":0.3,"floatShares":1355288602,"nameCN":"斯伦贝谢","postHourTrading":{"tag":"盘后","latestPrice":33.91,"preClose":33.87,"latestTime":"19:55 EDT","volume":209170,"amount":7084290.7642,"timestamp":1749254134705},"volumeRatio":0.697579,"changeRateMTD":0.024811,"dividePrice":1.11,"high":34.055,"changeRateQTD":-0.189713,"changeRateWTD":0.024811,"week52Low":31.11,"changeRateYTD":-0.116588,"changeRate5Min":0.000591,"askSize":0,"floatMarketCap":45903624949.74,"latestPrice":33.87,"askPrice":0,"peRate":11.457295,"eps":2.956195,"divideRate":0.032772,"bidPrice":0,"market":"US","volume":10410098,"preHourTrading":{"tag":"盘前","latestPrice":33.31,"preClose":33.095,"latestTime":"09:24 EDT","volume":9639,"amount":319310.96022,"timestamp":1749216288576},"changeRate60Day":-0.154307,"changeRate5Day":0.024811,"roa":0.081252,"roe":0.20201,"lyrEps":3.139338,"shares":1360161654,"amplitude":0.020405,"preClose":33.08,"low":33.38,"lyrPeRate":10.788899,"pbRate":2.36068,"impliedVol":0.3602,"week52High":50.94,"changeRate":0.023881,"longInitialMargin":0.25,"amount":352134598.122414,"changeRate20Day":-0.013112,"overnightTrading":{"tag":"夜盘","latestPrice":33.400001525878906,"preClose":33.08000183105469,"latestTime":"20250606 04:00 EDT","volume":345,"amount":11506,"timestamp":1749196802027},"bidSize":0,"change":0.789997,"marketValue":46068675220.979996,"shortable":3,"turnoverRate":0.007681,"hourTrading":{"tag":"盘后","latestPrice":33.91,"preClose":33.87,"latestTime":"19:55 EDT","volume":209170,"amount":7084290.7642,"timestamp":1749254134705},"open":33.49,"impliedVolPercentile":0.56},{"symbol":"NUE","shortMargin":0.3,"floatShares":229138944,"nameCN":"纽柯钢铁","postHourTrading":{"tag":"盘后","latestPrice":121.61,"preClose":121.57,"latestTime":"19:58 EDT","volume":43226,"amount":5255114.571,"timestamp":1749254336485},"volumeRatio":0.50188,"changeRateMTD":0.11165,"dividePrice":2.18,"high":123.07,"changeRateQTD":0.010221,"changeRateWTD":0.11165,"week52Low":97.59,"changeRateYTD":0.041642,"changeRate5Min":-0.001765,"askSize":0,"floatMarketCap":27856421422.079998,"latestPrice":121.57,"askPrice":0,"peRate":21.537983,"eps":5.644447,"divideRate":0.017932,"bidPrice":0,"market":"US","volume":2061380,"preHourTrading":{"tag":"盘前","latestPrice":120.18,"preClose":118.765,"latestTime":"09:22 EDT","volume":1839,"amount":219743.606946,"timestamp":1749216145504},"changeRate60Day":-0.070992,"changeRate5Day":0.11165,"roa":0.038703,"roe":0.074042,"lyrEps":8.468317,"shares":230750506,"amplitude":0.025979,"preClose":118.75,"low":119.985,"lyrPeRate":14.355863,"pbRate":1.397795,"impliedVol":0.4146,"week52High":170.52,"changeRate":0.023747,"longInitialMargin":0.25,"amount":251329658.022614,"changeRate20Day":0.052645,"overnightTrading":{"tag":"夜盘","latestPrice":119.88999938964844,"preClose":118.75,"latestTime":"20250606 04:00 EDT","volume":50,"amount":5950,"timestamp":1749196802022},"bidSize":0,"change":2.82,"marketValue":28052339014.42,"shortable":3,"turnoverRate":0.008996,"hourTrading":{"tag":"盘后","latestPrice":121.61,"preClose":121.57,"latestTime":"19:58 EDT","volume":43226,"amount":5255114.571,"timestamp":1749254336485},"open":120.2,"impliedVolPercentile":0.732}]}}}