美股详情

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

碎股

1,520.77

+15.501.03%

涨家数：822

跌家数：197

平家数：15

市盈率：- -

高：1,523.90

开：1,505.39

低：1,505.39

收：1,505.27

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

保德信金融 US PRU	105.58	+1.78%	+1.85	100.64万	1.06亿	373.76亿
达美乐比萨 US DPZ	468.21	+1.78%	+8.18	43.21万	2.02亿	160.32亿
Aptiv PLC US APTV	66.64	+1.77%	+1.16	143.05万	9,516.51万	145.10亿
Fortive Corporation US FTV	73.03	+1.77%	+1.27	211.82万	1.55亿	248.22亿
埃培智 US IPG	23.06	+1.77%	+0.4000	393.25万	9,044.08万	85.26亿
Warner Bros. Discovery US WBD	9.82	+1.76%	+0.1700	3,003.45万	2.97亿	242.95亿
孩之宝 US HAS	66.32	+1.75%	+1.14	123.88万	8,213.85万	92.93亿
希尔顿酒店 US HLT	252.81	+1.75%	+4.34	170.82万	4.31亿	600.93亿
大都会人寿 US MET	79.93	+1.74%	+1.37	194.30万	1.55亿	536.57亿
快扣 US FAST	42.06	+1.74%	+0.7200	440.81万	1.85亿	482.53亿
默沙东 US MRK	78.97	+1.74%	+1.35	986.31万	7.79亿	1,982.96亿
Etsy, Inc. US ETSY	63.81	+1.74%	+1.09	614.91万	3.92亿	66.54亿
戴尔 US DELL	113.75	+1.73%	+1.93	403.75万	4.61亿	777.46亿
塞拉尼斯 US CE	55.46	+1.72%	+0.9400	107.84万	5,972.58万	60.68亿
宏盟集团 US OMC	71.43	+1.72%	+1.21	231.05万	1.65亿	139.37亿
西方石油 US OXY	42.54	+1.72%	+0.7200	685.01万	2.92亿	418.65亿
哈勃集团 US HUBB	395.28	+1.72%	+6.67	39.19万	1.55亿	210.97亿
Roblox Corporation US RBLX	95.8	+1.70%	+1.60	1,410.21万	13.50亿	649.80亿
Main Street Capital US MAIN	57.48	+1.70%	+0.9600	40.28万	2,304.96万	51.17亿
拉姆研究 US LRCX	86.35	+1.70%	+1.44	787.78万	6.83亿	1,104.52亿

1 ...9 10 11 12 13 ...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/BK4588?page=11"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4588","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","market":"US","secType":"PLATE","nameCN":"碎股","latestPrice":1520.769,"timestamp":1749239999999,"preClose":1505.2661,"halted":0,"volume":4894293073,"delay":0,"changeRate":0.010299,"floatShares":0,"shares":0,"eps":0,"marketStatus":"休市中","change":15.50293,"latestTime":"06-06 16:00:00 EDT","open":1505.3899,"high":1523.8961,"low":1505.3899,"amount":528482347341.7745,"amplitude":0.012294,"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":4.604975,"peRate":26.360466,"turnoverRate":0.008576,"increases":817,"decrements":201,"flats":10,"marketCap":73805146111403,"floatMarketCap":69050254345721.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","high":1523.8961,"amplitude":0.012294,"preClose":1505.2661,"low":1505.3899,"pbRate":"4.604975","latestPrice":1520.769,"volume":4894293073,"delay":0,"open":1505.3899,"prevYearClose":1477.8214,"prevWeekClose":1496.1965,"prevMonthClose":1496.1965,"prevQuarterClose":1414.9208,"fiveDayClose":1496.1965,"twentyDayClose":1430.3184,"sixtyDayClose":1417.3945,"secType":"PLATE","market":"US","turnoverRate":0.008576,"peRate":26.360466,"marketCap":73805146111403,"floatMarketCap":69050254345721.5,"timestamp":1749239999999,"nameCN":"碎股"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4588\",,,,undefined,":{"bkCode":"BK4588","up":822,"down":197,"flat":15},"@#url:\"https://hq.skytigris.cn/market/quote/BK4588\",params:#size:20,page:10,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"PRU","shortMargin":0.3,"floatShares":352716839,"nameCN":"保德信金融","postHourTrading":{"tag":"盘后","latestPrice":105.58,"preClose":105.58,"latestTime":"17:52 EDT","volume":84116,"amount":8880966.92,"timestamp":1749246752092},"volumeRatio":0.550784,"changeRateMTD":0.016267,"dividePrice":5.25,"high":105.82,"changeRateQTD":-0.05462,"changeRateWTD":0.016267,"week52Low":90.38,"changeRateYTD":-0.109255,"changeRate5Min":-0.000095,"askSize":0,"floatMarketCap":37239843861.62,"latestPrice":105.58,"askPrice":0,"peRate":16.675334,"eps":6.331507,"divideRate":0.049725,"bidPrice":0,"market":"US","volume":1006394,"preHourTrading":{"tag":"盘前","latestPrice":105.25,"preClose":103.73,"latestTime":"09:21 EDT","volume":59,"amount":6091.36945,"timestamp":1749216090719},"changeRate60Day":-0.004807,"changeRate5Day":0.016267,"roa":0.002337,"roe":0.079077,"lyrEps":7.538461,"shares":354006698,"amplitude":0.010508,"preClose":103.73,"low":104.73,"lyrPeRate":14.005511,"pbRate":1.250745,"impliedVol":0.2722,"week52High":130.5515,"changeRate":0.017835,"longInitialMargin":0.25,"amount":106054894.93515,"changeRate20Day":0.019014,"overnightTrading":{"tag":"夜盘","latestPrice":105.58000183105469,"preClose":105.58000183105469,"latestTime":"20250606 04:00 EDT","volume":0,"amount":0,"timestamp":1749196800000},"bidSize":0,"change":1.849998,"marketValue":37376027174.84,"shortable":3,"turnoverRate":0.002853,"hourTrading":{"tag":"盘后","latestPrice":105.58,"preClose":105.58,"latestTime":"17:52 EDT","volume":84116,"amount":8880966.92,"timestamp":1749246752092},"open":105.28,"impliedVolPercentile":0.476},{"symbol":"DPZ","shortMargin":0.3,"floatShares":31294032,"nameCN":"达美乐比萨","postHourTrading":{"tag":"盘后","latestPrice":468.21,"preClose":468.21,"latestTime":"19:39 EDT","volume":29807,"amount":13955927.4,"timestamp":1749253160933},"volumeRatio":0.650889,"changeRateMTD":-0.01184,"dividePrice":6.27,"high":468.56,"changeRateQTD":0.019066,"changeRateWTD":-0.01184,"week52Low":396.06,"changeRateYTD":0.115423,"changeRate5Min":0.00032,"askSize":0,"floatMarketCap":14652178722.72,"latestPrice":468.21,"askPrice":0,"peRate":26.840718,"eps":17.444019,"divideRate":0.013391,"bidPrice":0,"market":"US","volume":432106,"preHourTrading":{"tag":"盘前","latestPrice":461.1,"preClose":460.03,"latestTime":"09:24 EDT","volume":307,"amount":141838.62956,"timestamp":1749216272997},"changeRate60Day":0.067243,"changeRate5Day":-0.01184,"roa":0.303222,"roe":-0.130775,"lyrEps":16.831329,"shares":34241477,"amplitude":0.01426,"preClose":460.03,"low":462.0001,"lyrPeRate":27.817766,"pbRate":-4.097491,"impliedVol":0.3045,"week52High":538.44,"changeRate":0.017781,"longInitialMargin":0.25,"amount":201550534.6828,"changeRate20Day":-0.018057,"overnightTrading":{"tag":"夜盘","latestPrice":468.2099914550781,"preClose":468.2099914550781,"latestTime":"20250606 04:00 EDT","volume":0,"amount":0,"timestamp":1749196800000},"bidSize":0,"change":8.179993,"marketValue":16032201946.17,"shortable":3,"turnoverRate":0.013808,"hourTrading":{"tag":"盘后","latestPrice":468.21,"preClose":468.21,"latestTime":"19:39 EDT","volume":29807,"amount":13955927.4,"timestamp":1749253160933},"open":463.94,"impliedVolPercentile":0.36},{"symbol":"APTV","shortMargin":0.3,"floatShares":216000000,"nameCN":"Aptiv PLC","postHourTrading":{"tag":"盘后","latestPrice":66.7001,"preClose":66.64,"latestTime":"18:27 EDT","volume":39115,"amount":2606635.45,"timestamp":1749248871568},"volumeRatio":0.610658,"changeRateMTD":-0.002545,"dividePrice":0.001,"high":66.87,"changeRateQTD":0.12,"changeRateWTD":-0.002545,"week52Low":47.19,"changeRateYTD":0.101852,"changeRate5Min":-0.000225,"askSize":0,"floatMarketCap":14394240000,"latestPrice":66.64,"askPrice":0,"peRate":10.499642,"eps":6.346883,"divideRate":0.000015,"bidPrice":0,"market":"US","volume":1430457,"preHourTrading":{"tag":"盘前","latestPrice":66.55,"preClose":65.49,"latestTime":"09:29 EDT","volume":487,"amount":32043.24127,"timestamp":1749216583075},"changeRate60Day":0.045169,"changeRate5Day":-0.002545,"roa":0.057277,"roe":0.152372,"lyrEps":6.970122,"shares":217730489,"amplitude":0.012828,"preClose":65.48,"low":66.03,"lyrPeRate":9.560808,"pbRate":1.61919,"impliedVol":0.3825,"week52High":81.87,"changeRate":0.017715,"longInitialMargin":0.25,"amount":95165137.542801,"changeRate20Day":0.090493,"overnightTrading":{"tag":"夜盘","latestPrice":66.63999938964844,"preClose":66.63999938964844,"latestTime":"20250606 04:00 EDT","volume":0,"amount":0,"timestamp":1749196800000},"bidSize":0,"change":1.159996,"marketValue":14509559786.960001,"shortable":3,"turnoverRate":0.006622,"hourTrading":{"tag":"盘后","latestPrice":66.7001,"preClose":66.64,"latestTime":"18:27 EDT","volume":39115,"amount":2606635.45,"timestamp":1749248871568},"open":66.32,"impliedVolPercentile":0.312},{"symbol":"FTV","shortMargin":0.3,"floatShares":338535563,"nameCN":"Fortive Corporation","postHourTrading":{"tag":"盘后","latestPrice":73.03,"preClose":73.03,"latestTime":"16:37 EDT","volume":47657,"amount":3480389.65,"timestamp":1749242224737},"volumeRatio":0.663761,"changeRateMTD":0.040462,"dividePrice":0.32,"high":73.55,"changeRateQTD":-0.00205,"changeRateWTD":0.040462,"week52Low":60.385,"changeRateYTD":-0.026267,"changeRate5Min":-0.001094,"askSize":0,"floatMarketCap":24723252165.89,"latestPrice":73.03,"askPrice":0,"peRate":32.008969,"eps":2.281548,"divideRate":0.004382,"bidPrice":0,"market":"US","volume":2118238,"preHourTrading":{"tag":"盘前","latestPrice":72.65,"preClose":71.745,"latestTime":"09:29 EDT","volume":551,"amount":39863.56066,"timestamp":1749216591119},"changeRate60Day":-0.011505,"changeRate5Day":0.040462,"roa":0.041023,"roe":0.076945,"lyrEps":2.385166,"shares":339882279,"amplitude":0.011706,"preClose":71.76,"low":72.71,"lyrPeRate":30.618414,"pbRate":2.424837,"impliedVol":0.3195,"week52High":83.32,"changeRate":0.017698,"longInitialMargin":0.25,"amount":154784158.897247,"changeRate20Day":0.045826,"overnightTrading":{"tag":"夜盘","latestPrice":73.02999877929688,"preClose":73.02999877929688,"latestTime":"20250606 04:00 EDT","volume":0,"amount":0,"timestamp":1749196800000},"bidSize":0,"change":1.269997,"marketValue":24821602835.37,"shortable":3,"turnoverRate":0.006257,"hourTrading":{"tag":"盘后","latestPrice":73.03,"preClose":73.03,"latestTime":"16:37 EDT","volume":47657,"amount":3480389.65,"timestamp":1749242224737},"open":72.84,"impliedVolPercentile":0.784},{"symbol":"IPG","shortMargin":0.3,"floatShares":367688852,"nameCN":"埃培智","postHourTrading":{"tag":"盘后","latestPrice":23.1075,"preClose":23.06,"latestTime":"17:16 EDT","volume":101884,"amount":2349454.8,"timestamp":1749244610270},"volumeRatio":0.272104,"changeRateMTD":-0.037563,"dividePrice":1.32,"high":23.13,"changeRateQTD":-0.150957,"changeRateWTD":-0.037563,"week52Low":22.5101,"changeRateYTD":-0.177016,"changeRate5Min":0.000434,"askSize":0,"floatMarketCap":8478904927.12,"latestPrice":23.06,"askPrice":0,"peRate":17.545609,"eps":1.314289,"divideRate":0.057242,"bidPrice":0,"market":"US","volume":3932545,"preHourTrading":{"tag":"盘前","latestPrice":23.11,"preClose":22.645,"latestTime":"09:13 EDT","volume":1651,"amount":37594.958973,"timestamp":1749215586957},"changeRate60Day":-0.124858,"changeRate5Day":-0.037563,"roa":0.051221,"roe":0.135774,"lyrEps":1.837686,"shares":369734706,"amplitude":0.013239,"preClose":22.66,"low":22.83,"lyrPeRate":12.54839,"pbRate":2.378863,"impliedVol":0.1753,"week52High":33.05,"changeRate":0.017652,"longInitialMargin":0.25,"amount":90440794.242172,"changeRate20Day":-0.086371,"overnightTrading":{"tag":"夜盘","latestPrice":22.75,"preClose":22.65999984741211,"latestTime":"20250606 04:00 EDT","volume":720,"amount":16548,"timestamp":1749196800468},"bidSize":0,"change":0.4,"marketValue":8526082320.36,"shortable":3,"turnoverRate":0.010695,"hourTrading":{"tag":"盘后","latestPrice":23.1075,"preClose":23.06,"latestTime":"17:16 EDT","volume":101884,"amount":2349454.8,"timestamp":1749244610270},"open":22.85,"impliedVolPercentile":0.176},{"symbol":"WBD","shortMargin":0.3,"floatShares":2241500571,"nameCN":"Warner Bros. Discovery","postHourTrading":{"tag":"盘后","latestPrice":9.8102,"preClose":9.82,"latestTime":"19:53 EDT","volume":466478,"amount":4580802.598,"timestamp":1749254004381},"volumeRatio":0.716566,"changeRateMTD":-0.015045,"dividePrice":0,"high":10.03,"changeRateQTD":-0.084809,"changeRateWTD":-0.015045,"week52Low":6.64,"changeRateYTD":-0.070956,"changeRate5Min":0.000509,"askSize":0,"floatMarketCap":22011535607.22,"latestPrice":9.82,"askPrice":0,"peRate":0,"eps":-4.398818,"divideRate":0,"bidPrice":0,"market":"US","volume":30034495,"preHourTrading":{"tag":"盘前","latestPrice":9.81,"preClose":9.65,"latestTime":"09:29 EDT","volume":59218,"amount":580150.721961,"timestamp":1749216599999},"changeRate60Day":-0.057582,"changeRate5Day":-0.015045,"roa":0.005016,"roe":-0.272814,"lyrEps":-4.616734,"shares":2474075003,"amplitude":0.026933,"preClose":9.65,"low":9.7701,"lyrPeRate":0,"pbRate":0.718035,"impliedVol":0.4933,"week52High":12.7,"changeRate":0.017617,"longInitialMargin":0.25,"amount":296525990.588517,"changeRate20Day":0.0899,"overnightTrading":{"tag":"夜盘","latestPrice":9.779999732971191,"preClose":9.649999618530273,"latestTime":"20250606 04:00 EDT","volume":632,"amount":6160,"timestamp":1749196802027},"bidSize":0,"change":0.17,"marketValue":24295416529.46,"shortable":3,"turnoverRate":0.013399,"hourTrading":{"tag":"盘后","latestPrice":9.8102,"preClose":9.82,"latestTime":"19:53 EDT","volume":466478,"amount":4580802.598,"timestamp":1749254004381},"open":9.81,"impliedVolPercentile":0.168},{"symbol":"HAS","shortMargin":0.3,"floatShares":132118760,"nameCN":"孩之宝","postHourTrading":{"tag":"盘后","latestPrice":66.32,"preClose":66.32,"latestTime":"16:58 EDT","volume":38583,"amount":2558825.3801,"timestamp":1749243524143},"volumeRatio":0.763198,"changeRateMTD":-0.005846,"dividePrice":2.8,"high":66.7,"changeRateQTD":0.078549,"changeRateWTD":-0.005846,"week52Low":49,"changeRateYTD":0.186192,"changeRate5Min":-0.002407,"askSize":0,"floatMarketCap":8762116163.199999,"latestPrice":66.32,"askPrice":0,"peRate":21.907202,"eps":3.027315,"divideRate":0.04222,"bidPrice":0,"market":"US","volume":1238750,"preHourTrading":{"tag":"盘前","latestPrice":65.5,"preClose":65.18,"latestTime":"08:53 EDT","volume":802,"amount":52568.25691,"timestamp":1749214384495},"changeRate60Day":0.072098,"changeRate5Day":-0.005846,"roa":0.087141,"roe":0.39041,"lyrEps":2.76614,"shares":140129383,"amplitude":0.019485,"preClose":65.18,"low":65.43,"lyrPeRate":23.975648,"pbRate":7.943739,"impliedVol":0.2699,"week52High":73.46,"changeRate":0.01749,"longInitialMargin":0.25,"amount":82138456.830978,"changeRate20Day":0.073487,"overnightTrading":{"tag":"夜盘","latestPrice":66.16000366210938,"preClose":65.18000030517578,"latestTime":"20250606 04:00 EDT","volume":2204,"amount":145985,"timestamp":1749196802010},"bidSize":0,"change":1.139999,"marketValue":9293380680.56,"shortable":3,"turnoverRate":0.009376,"hourTrading":{"tag":"盘后","latestPrice":66.32,"preClose":66.32,"latestTime":"16:58 EDT","volume":38583,"amount":2558825.3801,"timestamp":1749243524143},"open":65.43,"impliedVolPercentile":0.1},{"symbol":"HLT","shortMargin":0.3,"floatShares":232981134,"nameCN":"希尔顿酒店","postHourTrading":{"tag":"盘后","latestPrice":252.81,"preClose":252.81,"latestTime":"17:38 EDT","volume":80636,"amount":20385565.104,"timestamp":1749245905442},"volumeRatio":1.069591,"changeRateMTD":0.01759,"dividePrice":0.6,"high":253.32,"changeRateQTD":0.111009,"changeRateWTD":0.01759,"week52Low":196.04,"changeRateYTD":0.02286,"changeRate5Min":-0.00079,"askSize":0,"floatMarketCap":58899960486.54,"latestPrice":252.81,"askPrice":0,"peRate":39.80651,"eps":6.350971,"divideRate":0.002373,"bidPrice":0,"market":"US","volume":1708163,"preHourTrading":{"tag":"盘前","latestPrice":250.71,"preClose":248.48,"latestTime":"09:20 EDT","volume":117,"amount":29247.64128,"timestamp":1749216010518},"changeRate60Day":0.106874,"changeRate5Day":0.01759,"roa":0.092455,"roe":0.671156,"lyrEps":6.189516,"shares":237699736,"amplitude":0.015334,"preClose":248.47,"low":249.51,"lyrPeRate":40.844874,"pbRate":-13.726101,"impliedVol":0.2688,"week52High":275.22,"changeRate":0.017467,"longInitialMargin":0.25,"amount":430524661.245651,"changeRate20Day":0.0396,"overnightTrading":{"tag":"夜盘","latestPrice":252.80999755859375,"preClose":252.80999755859375,"latestTime":"20250606 04:00 EDT","volume":0,"amount":0,"timestamp":1749196800000},"bidSize":0,"change":4.339996,"marketValue":60092870258.16,"shortable":3,"turnoverRate":0.007332,"hourTrading":{"tag":"盘后","latestPrice":252.81,"preClose":252.81,"latestTime":"17:38 EDT","volume":80636,"amount":20385565.104,"timestamp":1749245905442},"open":250.98,"impliedVolPercentile":0.496},{"symbol":"MET","shortMargin":0.3,"floatShares":559814926,"nameCN":"大都会人寿","postHourTrading":{"tag":"盘后","latestPrice":79.93,"preClose":79.93,"latestTime":"17:11 EDT","volume":108390,"amount":8663534.1935,"timestamp":1749244282661},"volumeRatio":0.709846,"changeRateMTD":0.01718,"dividePrice":2.18,"high":80.13,"changeRateQTD":-0.004484,"changeRateWTD":0.01718,"week52Low":65.21,"changeRateYTD":-0.023815,"changeRate5Min":-0.000635,"askSize":0,"floatMarketCap":44746007035.18,"latestPrice":79.93,"askPrice":0,"peRate":13.019584,"eps":6.139213,"divideRate":0.027274,"bidPrice":0,"market":"US","volume":1943023,"preHourTrading":{"tag":"盘前","latestPrice":78.56,"preClose":78.56,"latestTime":"08:03 EDT","volume":14,"amount":1099.84,"timestamp":1749211380742},"changeRate60Day":0.009472,"changeRate5Day":0.01718,"roa":0.00626,"roe":0.15982,"lyrEps":5.982446,"shares":671297826,"amplitude":0.011584,"preClose":78.56,"low":79.22,"lyrPeRate":13.360756,"pbRate":1.951654,"impliedVol":0.2593,"week52High":89.05,"changeRate":0.017439,"longInitialMargin":0.25,"amount":154988119.106438,"changeRate20Day":0.030159,"overnightTrading":{"tag":"夜盘","latestPrice":79.93000030517578,"preClose":79.93000030517578,"latestTime":"20250606 04:00 EDT","volume":0,"amount":0,"timestamp":1749196800000},"bidSize":0,"change":1.370003,"marketValue":53656835232.18001,"shortable":3,"turnoverRate":0.003471,"hourTrading":{"tag":"盘后","latestPrice":79.93,"preClose":79.93,"latestTime":"17:11 EDT","volume":108390,"amount":8663534.1935,"timestamp":1749244282661},"open":79.7,"impliedVolPercentile":0.404},{"symbol":"FAST","shortMargin":0.3,"floatShares":1144190990,"nameCN":"快扣","postHourTrading":{"tag":"盘后","latestPrice":42.19,"preClose":42.06,"latestTime":"19:59 EDT","volume":399444,"amount":16800782.154,"timestamp":1749254380384},"volumeRatio":0.898022,"changeRateMTD":0.017417,"dividePrice":0.8,"high":42.16,"changeRateQTD":0.08472,"changeRateWTD":0.017417,"week52Low":30.68,"changeRateYTD":0.169796,"changeRate5Min":-0.00178,"askSize":0,"floatMarketCap":48124673039.4,"latestPrice":42.06,"askPrice":0,"peRate":42.059494,"eps":1.000012,"divideRate":0.01902,"bidPrice":0,"market":"US","volume":4408087,"preHourTrading":{"tag":"盘前","latestPrice":41.63,"preClose":41.34,"latestTime":"09:29 EDT","volume":1245,"amount":51844.667235,"timestamp":1749216599999},"changeRate60Day":0.106988,"changeRate5Day":0.017417,"roa":0.201212,"roe":0.323505,"lyrEps":1.004525,"shares":1147241276,"amplitude":0.012095,"preClose":41.34,"low":41.66,"lyrPeRate":41.870536,"pbRate":13.075622,"impliedVol":0.2565,"week52High":42.44,"changeRate":0.017417,"longInitialMargin":0.25,"amount":185178111.088352,"changeRate20Day":0.060916,"overnightTrading":{"tag":"夜盘","latestPrice":42.36000061035156,"preClose":41.34000015258789,"latestTime":"20250606 04:00 EDT","volume":25,"amount":1059,"timestamp":1749196800182},"bidSize":0,"change":0.720001,"marketValue":48252968068.560005,"shortable":3,"turnoverRate":0.003853,"hourTrading":{"tag":"盘后","latestPrice":42.19,"preClose":42.06,"latestTime":"19:59 EDT","volume":399444,"amount":16800782.154,"timestamp":1749254380384},"open":41.725,"impliedVolPercentile":0.392},{"symbol":"MRK","shortMargin":0.3,"floatShares":2507088180,"nameCN":"默沙东","postHourTrading":{"tag":"盘后","latestPrice":79,"preClose":78.97,"latestTime":"19:57 EDT","volume":1662942,"amount":131318631.0603,"timestamp":1749254276368},"volumeRatio":0.640003,"changeRateMTD":0.02772,"dividePrice":3.12,"high":79.49,"changeRateQTD":-0.120209,"changeRateWTD":0.02772,"week52Low":73.31,"changeRateYTD":-0.206172,"changeRate5Min":0.000063,"askSize":0,"floatMarketCap":197984753574.6,"latestPrice":78.97,"askPrice":0,"peRate":11.480402,"eps":6.878679,"divideRate":0.039509,"bidPrice":0,"market":"US","volume":9863134,"preHourTrading":{"tag":"盘前","latestPrice":78.27,"preClose":77.67,"latestTime":"09:29 EDT","volume":8586,"amount":668472.165504,"timestamp":1749216598574},"changeRate60Day":-0.154044,"changeRate5Day":0.02772,"roa":0.138089,"roe":0.392934,"lyrEps":6.760268,"shares":2511031253,"amplitude":0.016491,"preClose":77.62,"low":78.21,"lyrPeRate":11.68149,"pbRate":4.102537,"impliedVol":0.3788,"week52High":134.63,"changeRate":0.017392,"longInitialMargin":0.25,"amount":778716522.62384,"changeRate20Day":0.016999,"overnightTrading":{"tag":"夜盘","latestPrice":77.69999694824219,"preClose":77.62000274658203,"latestTime":"20250606 04:00 EDT","volume":660,"amount":51302,"timestamp":1749196802036},"bidSize":0,"change":1.349998,"marketValue":198296138049.41,"shortable":3,"turnoverRate":0.003934,"hourTrading":{"tag":"盘后","latestPrice":79,"preClose":78.97,"latestTime":"19:57 EDT","volume":1662942,"amount":131318631.0603,"timestamp":1749254276368},"open":78.3,"impliedVolPercentile":0.836},{"symbol":"ETSY","shortMargin":0.3,"floatShares":100000000,"nameCN":"Etsy, Inc.","postHourTrading":{"tag":"盘后","latestPrice":63.85,"preClose":63.81,"latestTime":"19:53 EDT","volume":75910,"amount":4843706.4769,"timestamp":1749253989856},"volumeRatio":0.801816,"changeRateMTD":0.152846,"dividePrice":0,"high":64.68,"changeRateQTD":0.35248,"changeRateWTD":0.152846,"week52Low":40.05,"changeRateYTD":0.206466,"changeRate5Min":0.002356,"askSize":0,"floatMarketCap":6381000000,"latestPrice":63.81,"askPrice":0,"peRate":41.31172,"eps":1.544598,"divideRate":0,"bidPrice":0,"market":"US","volume":6149053,"preHourTrading":{"tag":"盘前","latestPrice":63.31,"preClose":62.72,"latestTime":"09:17 EDT","volume":918,"amount":58146.61572,"timestamp":1749215865466},"changeRate60Day":0.420209,"changeRate5Day":0.152846,"roa":0.105958,"roe":-12.245013,"lyrEps":2.63851,"shares":104282256,"amplitude":0.033162,"preClose":62.72,"low":62.6001,"lyrPeRate":24.184104,"pbRate":-7.309962,"impliedVol":0.4769,"week52High":66.9,"changeRate":0.017379,"longInitialMargin":0.25,"amount":392275259.445847,"changeRate20Day":0.333264,"overnightTrading":{"tag":"夜盘","latestPrice":61.7400016784668,"preClose":62.720001220703125,"latestTime":"20250606 04:00 EDT","volume":116,"amount":7288,"timestamp":1749196802038},"bidSize":0,"change":1.09,"marketValue":6654250755.360001,"shortable":3,"turnoverRate":0.061491,"hourTrading":{"tag":"盘后","latestPrice":63.85,"preClose":63.81,"latestTime":"19:53 EDT","volume":75910,"amount":4843706.4769,"timestamp":1749253989856},"open":63.33,"impliedVolPercentile":0.432},{"symbol":"DELL","shortMargin":0.3,"floatShares":303374572,"nameCN":"戴尔","postHourTrading":{"tag":"盘后","latestPrice":113.673,"preClose":113.75,"latestTime":"19:59 EDT","volume":131535,"amount":14962619.8557,"timestamp":1749254389953},"volumeRatio":0.449888,"changeRateMTD":0.022288,"dividePrice":1.86,"high":115.24,"changeRateQTD":0.247943,"changeRateWTD":0.022288,"week52Low":66.245,"changeRateYTD":-0.01293,"changeRate5Min":-0.000088,"askSize":0,"floatMarketCap":34508857565,"latestPrice":113.75,"askPrice":0,"peRate":17.819459,"eps":6.383471,"divideRate":0.016352,"bidPrice":0,"market":"US","volume":4037456,"preHourTrading":{"tag":"盘前","latestPrice":113.02,"preClose":111.85,"latestTime":"09:29 EDT","volume":42035,"amount":4720420.78865,"timestamp":1749216599999},"changeRate60Day":0.202686,"changeRate5Day":0.022288,"roa":0.053349,"roe":0.330131,"lyrEps":6.513475,"shares":683477567,"amplitude":0.021552,"preClose":111.82,"low":112.83,"lyrPeRate":17.463796,"pbRate":-25.709515,"impliedVol":0.3901,"week52High":161.5192,"changeRate":0.01726,"longInitialMargin":0.25,"amount":460833192.35498,"changeRate20Day":0.182187,"overnightTrading":{"tag":"夜盘","latestPrice":112,"preClose":111.81999969482422,"latestTime":"20250606 04:00 EDT","volume":1469,"amount":164409,"timestamp":1749196802027},"bidSize":0,"change":1.93,"marketValue":77745573246.25,"shortable":3,"turnoverRate":0.013308,"hourTrading":{"tag":"盘后","latestPrice":113.673,"preClose":113.75,"latestTime":"19:59 EDT","volume":131535,"amount":14962619.8557,"timestamp":1749254389953},"open":112.83,"impliedVolPercentile":0.144},{"symbol":"CE","shortMargin":0.3,"floatShares":100303808,"nameCN":"塞拉尼斯","postHourTrading":{"tag":"盘后","latestPrice":55.6,"preClose":55.46,"latestTime":"17:19 EDT","volume":46746,"amount":2592574.33,"timestamp":1749244764311},"volumeRatio":0.735412,"changeRateMTD":0.049782,"dividePrice":1.46,"high":55.93,"changeRateQTD":-0.023076,"changeRateWTD":0.049782,"week52Low":36.29,"changeRateYTD":-0.198671,"changeRate5Min":0.000722,"askSize":0,"floatMarketCap":5562849191.68,"latestPrice":55.46,"askPrice":0,"peRate":0,"eps":-15.219331,"divideRate":0.026325,"bidPrice":0,"market":"US","volume":1078405,"preHourTrading":{"tag":"盘前","latestPrice":55.09,"preClose":54.54,"latestTime":"09:29 EDT","volume":197,"amount":10861.460055,"timestamp":1749216589716},"changeRate60Day":0.050578,"changeRate5Day":0.049782,"roa":0.026635,"roe":-0.249809,"lyrEps":-13.928318,"shares":109407366,"amplitude":0.018892,"preClose":54.52,"low":54.9,"lyrPeRate":0,"pbRate":1.170022,"impliedVol":0.5079,"week52High":150.31,"changeRate":0.017241,"longInitialMargin":0.25,"amount":59725784.802971,"changeRate20Day":0.07252,"overnightTrading":{"tag":"夜盘","latestPrice":54.88999938964844,"preClose":54.52000045776367,"latestTime":"20250606 04:00 EDT","volume":106,"amount":5790,"timestamp":1749196802021},"bidSize":0,"change":0.939999,"marketValue":6067732518.36,"shortable":3,"turnoverRate":0.010751,"hourTrading":{"tag":"盘后","latestPrice":55.6,"preClose":55.46,"latestTime":"17:19 EDT","volume":46746,"amount":2592574.33,"timestamp":1749244764311},"open":55.46,"impliedVolPercentile":0.612},{"symbol":"OMC","shortMargin":0.3,"floatShares":192866939,"nameCN":"宏盟集团","postHourTrading":{"tag":"盘后","latestPrice":71.43,"preClose":71.43,"latestTime":"19:46 EDT","volume":61101,"amount":4364513.1224,"timestamp":1749253589208},"volumeRatio":0.546934,"changeRateMTD":-0.027369,"dividePrice":2.8,"high":71.72,"changeRateQTD":-0.138463,"changeRateWTD":-0.027369,"week52Low":69.13,"changeRateYTD":-0.169805,"changeRate5Min":-0.00028,"askSize":0,"floatMarketCap":13776485452.77,"latestPrice":71.43,"askPrice":0,"peRate":9.755009,"eps":7.322392,"divideRate":0.039199,"bidPrice":0,"market":"US","volume":2310471,"preHourTrading":{"tag":"盘前","latestPrice":70.22,"preClose":70.2094,"latestTime":"08:02 EDT","volume":5,"amount":351.92,"timestamp":1749211373154},"changeRate60Day":-0.107237,"changeRate5Day":-0.027369,"roa":0.052,"roe":0.31022,"lyrEps":7.538696,"shares":195109410,"amplitude":0.013671,"preClose":70.22,"low":70.76,"lyrPeRate":9.475113,"pbRate":3.186835,"impliedVol":0.2798,"week52High":107,"changeRate":0.017232,"longInitialMargin":0.25,"amount":164595410.745049,"changeRate20Day":-0.065786,"overnightTrading":{"tag":"夜盘","latestPrice":71.30000305175781,"preClose":70.22000122070312,"latestTime":"20250606 04:00 EDT","volume":100,"amount":7120,"timestamp":1749196800405},"bidSize":0,"change":1.209999,"marketValue":13936665156.300001,"shortable":3,"turnoverRate":0.01198,"hourTrading":{"tag":"盘后","latestPrice":71.43,"preClose":71.43,"latestTime":"19:46 EDT","volume":61101,"amount":4364513.1224,"timestamp":1749253589208},"open":71.14,"impliedVolPercentile":0.628},{"symbol":"OXY","shortMargin":0.3,"floatShares":977076518,"nameCN":"西方石油","postHourTrading":{"tag":"盘后","latestPrice":42.55,"preClose":42.54,"latestTime":"19:58 EDT","volume":383397,"amount":16309870.6255,"timestamp":1749254339738},"volumeRatio":0.717554,"changeRateMTD":0.043158,"dividePrice":0.9,"high":42.835,"changeRateQTD":-0.138169,"changeRateWTD":0.043158,"week52Low":34.785,"changeRateYTD":-0.139041,"changeRate5Min":-0.001291,"askSize":0,"floatMarketCap":41564835075.72,"latestPrice":42.54,"askPrice":0,"peRate":17.239129,"eps":2.467642,"divideRate":0.021157,"bidPrice":0,"market":"US","volume":6850087,"preHourTrading":{"tag":"盘前","latestPrice":42.17,"preClose":41.815,"latestTime":"09:29 EDT","volume":14786,"amount":621305.79782,"timestamp":1749216599568},"changeRate60Day":-0.077223,"changeRate5Day":0.043158,"roa":0.045103,"roe":0.094896,"lyrEps":2.64093,"shares":984132678,"amplitude":0.016858,"preClose":41.82,"low":42.13,"lyrPeRate":16.107962,"pbRate":1.584295,"impliedVol":0.3568,"week52High":64.755,"changeRate":0.017217,"longInitialMargin":0.25,"amount":291706427.959148,"changeRate20Day":0.026544,"overnightTrading":{"tag":"夜盘","latestPrice":41.77000045776367,"preClose":41.81999969482422,"latestTime":"20250606 04:00 EDT","volume":4590,"amount":191692,"timestamp":1749196802039},"bidSize":0,"change":0.720001,"marketValue":41865004122.12,"shortable":3,"turnoverRate":0.007011,"hourTrading":{"tag":"盘后","latestPrice":42.55,"preClose":42.54,"latestTime":"19:58 EDT","volume":383397,"amount":16309870.6255,"timestamp":1749254339738},"open":42.13,"impliedVolPercentile":0.648},{"symbol":"HUBB","shortMargin":0.3,"floatShares":53100079,"nameCN":"哈勃集团","postHourTrading":{"tag":"盘后","latestPrice":395.28,"preClose":395.28,"latestTime":"16:17 EDT","volume":19166,"amount":7575925.56,"timestamp":1749241035300},"volumeRatio":0.59419,"changeRateMTD":0.014631,"dividePrice":5.08,"high":397.46,"changeRateQTD":0.194524,"changeRateWTD":0.014631,"week52Low":299.425,"changeRateYTD":-0.056363,"changeRate5Min":-0.000278,"askSize":0,"floatMarketCap":20989399227.12,"latestPrice":395.28,"askPrice":0,"peRate":26.7225,"eps":14.792029,"divideRate":0.012852,"bidPrice":0,"market":"US","volume":391942,"changeRate60Day":0.181033,"changeRate5Day":0.014631,"roa":0.100685,"roe":0.259166,"lyrEps":14.456238,"shares":53372595,"amplitude":0.012944,"preClose":388.61,"low":392.43,"lyrPeRate":27.343213,"pbRate":6.468731,"impliedVol":0.3616,"week52High":481.345,"changeRate":0.017164,"longInitialMargin":0.25,"amount":154828130.114319,"changeRate20Day":0.114815,"overnightTrading":{"tag":"夜盘","latestPrice":395.2799987792969,"preClose":395.2799987792969,"latestTime":"20250606 04:00 EDT","volume":0,"amount":0,"timestamp":1749196800000},"bidSize":0,"change":6.670013,"marketValue":21097119351.6,"shortable":3,"turnoverRate":0.007381,"hourTrading":{"tag":"盘后","latestPrice":395.28,"preClose":395.28,"latestTime":"16:17 EDT","volume":19166,"amount":7575925.56,"timestamp":1749241035300},"open":394.49,"impliedVolPercentile":0.7},{"symbol":"RBLX","shortMargin":0.3,"floatShares":595037328,"nameCN":"Roblox Corporation","postHourTrading":{"tag":"盘后","latestPrice":95.95,"preClose":95.8,"latestTime":"19:59 EDT","volume":844690,"amount":80922749.2684,"timestamp":1749254377273},"volumeRatio":1.377675,"changeRateMTD":0.101403,"dividePrice":0,"high":96.28,"changeRateQTD":0.643507,"changeRateWTD":0.101403,"week52Low":34.41,"changeRateYTD":0.655721,"changeRate5Min":0.000418,"askSize":0,"floatMarketCap":57004576022.4,"latestPrice":95.8,"askPrice":0,"peRate":0,"eps":-1.339903,"divideRate":0,"bidPrice":0,"market":"US","volume":14102127,"preHourTrading":{"tag":"盘前","latestPrice":95.06,"preClose":94.15,"latestTime":"09:29 EDT","volume":47894,"amount":4547618.15662,"timestamp":1749216599804},"changeRate60Day":0.68484,"changeRate5Day":0.101403,"roa":-0.090597,"roe":-4.926681,"lyrEps":-1.444648,"shares":678284316,"amplitude":0.017834,"preClose":94.2,"low":94.6,"lyrPeRate":0,"pbRate":209.148234,"impliedVol":0.4689,"week52High":96.28,"changeRate":0.016985,"longInitialMargin":0.25,"amount":1350288881.365608,"changeRate20Day":0.367595,"overnightTrading":{"tag":"夜盘","latestPrice":94.3499984741211,"preClose":94.19999694824219,"latestTime":"20250606 04:00 EDT","volume":1916,"amount":180516,"timestamp":1749196802036},"bidSize":0,"change":1.600006,"marketValue":64979637472.799995,"shortable":3,"turnoverRate":0.0237,"hourTrading":{"tag":"盘后","latestPrice":95.95,"preClose":95.8,"latestTime":"19:59 EDT","volume":844690,"amount":80922749.2684,"timestamp":1749254377273},"open":94.83,"impliedVolPercentile":0.396},{"symbol":"MAIN","shortMargin":0.3,"floatShares":85475032,"nameCN":"Main Street Capital","postHourTrading":{"tag":"盘后","latestPrice":57.25,"preClose":57.48,"latestTime":"19:36 EDT","volume":1669,"amount":95822.8239,"timestamp":1749252966759},"volumeRatio":0.915837,"changeRateMTD":0.010549,"dividePrice":2.94,"high":57.63,"changeRateQTD":0.016266,"changeRateWTD":0.010549,"week52Low":45,"changeRateYTD":-0.018778,"changeRate5Min":-0.00191,"askSize":0,"floatMarketCap":4913104839.36,"latestPrice":57.48,"askPrice":0,"peRate":9.750069,"eps":5.895343,"divideRate":0.051148,"bidPrice":0,"market":"US","volume":402847,"preHourTrading":{"tag":"盘前","latestPrice":56.81,"preClose":56.53,"latestTime":"09:26 EDT","volume":6334,"amount":359249.481088,"timestamp":1749216387636},"changeRate60Day":0.030846,"changeRate5Day":0.010549,"roa":0.060166,"roe":0.193056,"lyrEps":5.853068,"shares":89029361,"amplitude":0.016276,"preClose":56.52,"low":56.7101,"lyrPeRate":9.820491,"pbRate":1.80182,"impliedVol":0.2757,"week52High":63.315,"changeRate":0.016985,"longInitialMargin":0.25,"amount":23049558.111347,"changeRate20Day":0.083915,"overnightTrading":{"tag":"夜盘","latestPrice":57.5,"preClose":56.77000045776367,"latestTime":"20250606 04:00 EDT","volume":45,"amount":2565,"timestamp":1749196802027},"bidSize":0,"change":0.959999,"marketValue":5117407670.28,"shortable":3,"turnoverRate":0.004713,"hourTrading":{"tag":"盘后","latestPrice":57.25,"preClose":57.48,"latestTime":"19:36 EDT","volume":1669,"amount":95822.8239,"timestamp":1749252966759},"open":56.9,"impliedVolPercentile":0.7},{"symbol":"LRCX","shortMargin":0.3,"floatShares":1274390635,"nameCN":"拉姆研究","postHourTrading":{"tag":"盘后","latestPrice":86.75,"preClose":86.35,"latestTime":"19:58 EDT","volume":250608,"amount":21640814.8937,"timestamp":1749254323574},"volumeRatio":0.712609,"changeRateMTD":0.06882,"dividePrice":0.89,"high":87.58,"changeRateQTD":0.187758,"changeRateWTD":0.06882,"week52Low":56.32,"changeRateYTD":0.195487,"changeRate5Min":-0.00133,"askSize":0,"floatMarketCap":110043631332.25,"latestPrice":86.35,"askPrice":0,"peRate":24.059855,"eps":3.588966,"divideRate":0.010307,"bidPrice":0,"market":"US","volume":7877821,"preHourTrading":{"tag":"盘前","latestPrice":86.54,"preClose":84.91,"latestTime":"09:29 EDT","volume":6637,"amount":570380.12965,"timestamp":1749216599999},"changeRate60Day":0.127432,"changeRate5Day":0.06882,"roa":0.172914,"roe":0.531381,"lyrEps":2.912846,"shares":1279118000,"amplitude":0.02028,"preClose":84.91,"low":85.858,"lyrPeRate":29.644547,"pbRate":11.612934,"impliedVol":0.396,"week52High":113,"changeRate":0.016959,"longInitialMargin":0.25,"amount":683428078.205009,"changeRate20Day":0.15287,"overnightTrading":{"tag":"夜盘","latestPrice":85.70999908447266,"preClose":84.91000366210938,"latestTime":"20250606 04:00 EDT","volume":1785,"amount":152581,"timestamp":1749196801993},"bidSize":0,"change":1.439995,"marketValue":110451839300,"shortable":3,"turnoverRate":0.006182,"hourTrading":{"tag":"盘后","latestPrice":86.75,"preClose":86.35,"latestTime":"19:58 EDT","volume":250608,"amount":21640814.8937,"timestamp":1749254323574},"open":86.26,"impliedVolPercentile":0.172}]}}}