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

First Trust Dow Jones Internet I US FDN	260.81	+1.24%	+3.19	26.70万	6,960.10万	72.11亿
英伟达 US NVDA	141.72	+1.24%	+1.73	1.54亿	218.90亿	3.46万亿
标普100指数ETF-iShares US OEF	293.35	+1.23%	+3.55	27.01万	7,923.99万	195.96亿
Fidelity NASDAQ Composite Index ETF US ONEQ	76.92	+1.22%	+0.9300	17.55万	1,350.90万	77.27亿
标普小盘成长股600ETF-iShares US IJT	131.35	+1.22%	+1.58	7.17万	939.27万	60.36亿
迪士尼 US DIS	113.9	+1.22%	+1.37	579.07万	6.60亿	2,047.63亿
宏利金融 US MFC	32.44	+1.22%	+0.3900	116.29万	3,761.74万	555.60亿
高知特 US CTSH	80.28	+1.21%	+0.9600	251.04万	2.01亿	395.73亿
艾利 US AVY	179.87	+1.21%	+2.15	48.97万	8,789.48万	140.61亿
DoorDash, Inc. US DASH	218.45	+1.21%	+2.61	258.70万	5.66亿	925.67亿
马拉松原油 US MPC	160.12	+1.21%	+1.91	135.17万	2.17亿	491.91亿
PPG工业 US PPG	112.6	+1.20%	+1.34	106.33万	1.20亿	255.57亿
标普小型股600指数ETF-iShares US IJR	107.67	+1.20%	+1.28	501.48万	5.39亿	780.98亿
伟创力国际 US FLEX	43.07	+1.20%	+0.5100	235.63万	1.01亿	160.79亿
Vanguard Small-Cap Value ETF US VBR	191.73	+1.20%	+2.27	34.27万	6,558.70万	290.20亿
罗克韦尔自动化 US ROK	324.33	+1.20%	+3.83	75.06万	2.43亿	365.57亿
印度收入指数ETF-WisdomTree US EPI	46.69	+1.19%	+0.5500	47.72万	2,228.86万	33.43亿
施贵宝 US BMY	48.41	+1.19%	+0.5700	931.99万	4.51亿	985.18亿
天弘科技 US CLS	120.73	+1.19%	+1.42	246.49万	2.96亿	138.83亿
莫库酒业 US TAP	52	+1.19%	+0.6100	191.89万	9,958.07万	105.13亿

1 ...15 16 17 18 19 ...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=17"},"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:16,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"FDN","shortMargin":0.3,"floatShares":27650002,"nameCN":"First Trust Dow Jones Internet I","postHourTrading":{"tag":"盘后","latestPrice":260.81,"preClose":260.81,"latestTime":"16:06 EDT","volume":68873,"amount":17967881.3452,"timestamp":1749240383871},"volumeRatio":0.700006,"changeRateMTD":0.038256,"dividePrice":0.001,"high":261.41,"changeRateQTD":0.174027,"changeRateWTD":0.038256,"week52Low":177.2,"changeRateYTD":0.072542,"changeRate5Min":-0.000383,"askSize":0,"floatMarketCap":7211397021.62,"latestPrice":260.81,"askPrice":0,"peRate":0,"eps":0,"divideRate":0.000004,"bidPrice":0,"market":"US","volume":266967,"preHourTrading":{"tag":"盘前","latestPrice":260.59,"preClose":257.72,"latestTime":"08:47 EDT","volume":24,"amount":6176.57952,"timestamp":1749214026517},"changeRate60Day":0.143051,"changeRate5Day":0.038256,"roa":0,"roe":0,"lyrEps":0,"shares":27650002,"amplitude":0.007996,"preClose":257.62,"low":259.35,"lyrPeRate":0,"pbRate":0,"impliedVol":0.233,"week52High":267.81,"changeRate":0.012383,"longInitialMargin":0.25,"amount":69601013.171906,"changeRate20Day":0.092627,"overnightTrading":{"tag":"夜盘","latestPrice":260.80999755859375,"preClose":260.80999755859375,"latestTime":"20250606 04:00 EDT","volume":0,"amount":0,"timestamp":1749196800000},"bidSize":0,"change":3.190002,"marketValue":7211397021.62,"shortable":3,"turnoverRate":0.009655,"hourTrading":{"tag":"盘后","latestPrice":260.81,"preClose":260.81,"latestTime":"16:06 EDT","volume":68873,"amount":17967881.3452,"timestamp":1749240383871},"open":260.43,"impliedVolPercentile":0.3},{"symbol":"NVDA","shortMargin":0.3,"floatShares":23416689760,"nameCN":"英伟达","postHourTrading":{"tag":"盘后","latestPrice":141.8997,"preClose":141.72,"latestTime":"19:59 EDT","volume":5663529,"amount":802731099.279081,"timestamp":1749254399655},"volumeRatio":0.666037,"changeRateMTD":0.048768,"dividePrice":0.04,"high":143.27,"changeRateQTD":0.307621,"changeRateWTD":0.048768,"week52Low":86.62,"changeRateYTD":0.055328,"changeRate5Min":0.012358,"askSize":0,"floatMarketCap":3318613272787.2,"latestPrice":141.72,"askPrice":0,"peRate":45.705441,"eps":3.100725,"divideRate":0.000282,"bidPrice":0,"market":"US","volume":153986153,"preHourTrading":{"tag":"盘前","latestPrice":142.57,"preClose":139.99,"latestTime":"09:29 EDT","volume":3176068,"amount":448970655.79604,"timestamp":1749216599999},"changeRate60Day":0.224469,"changeRate5Day":0.048768,"roa":0.532445,"roe":1.154626,"lyrEps":2.96803,"shares":24400000000,"amplitude":0.012572,"preClose":139.99,"low":141.51,"lyrPeRate":47.748844,"pbRate":41.243372,"impliedVol":0.407,"week52High":153.13,"changeRate":0.012358,"longInitialMargin":0.25,"amount":21890307879.848923,"changeRate20Day":0.207464,"overnightTrading":{"tag":"夜盘","latestPrice":140.33999633789062,"preClose":139.99000549316406,"latestTime":"20250606 04:00 EDT","volume":640000,"amount":89565698,"timestamp":1749196802039},"bidSize":0,"change":1.729996,"marketValue":3457968000000,"shortable":3,"turnoverRate":0.006576,"hourTrading":{"tag":"盘后","latestPrice":141.8997,"preClose":141.72,"latestTime":"19:59 EDT","volume":5663529,"amount":802731099.279081,"timestamp":1749254399655},"open":142.51,"impliedVolPercentile":0.052},{"symbol":"OEF","shortMargin":0.3,"floatShares":66800000,"nameCN":"标普100指数ETF-iShares","postHourTrading":{"tag":"盘后","latestPrice":293.35,"preClose":293.35,"latestTime":"16:59 EDT","volume":51,"amount":14918.7,"timestamp":1749243587662},"volumeRatio":0.674971,"changeRateMTD":0.017269,"dividePrice":2.870598,"high":294.13,"changeRateQTD":0.083152,"changeRateWTD":0.017269,"week52Low":232.57,"changeRateYTD":0.015579,"changeRate5Min":-0.000562,"askSize":0,"floatMarketCap":19595780000,"latestPrice":293.35,"askPrice":0,"peRate":3.613545,"eps":81.180664,"divideRate":0.009786,"bidPrice":0,"market":"US","volume":270085,"preHourTrading":{"tag":"盘前","latestPrice":289.8,"preClose":290.035,"latestTime":"08:02 EDT","volume":431,"amount":124903.8,"timestamp":1749211367191},"changeRate60Day":0.078493,"changeRate5Day":0.017269,"roa":0.006528,"roe":0.078936,"lyrEps":66.472214,"shares":66800000,"amplitude":0.006522,"preClose":289.8,"low":292.24,"lyrPeRate":4.413122,"pbRate":1.18133,"impliedVol":0.1463,"week52High":300.35,"changeRate":0.01225,"longInitialMargin":0.25,"amount":79239928.8974,"changeRate20Day":0.070542,"overnightTrading":{"tag":"夜盘","latestPrice":293.3500061035156,"preClose":293.3500061035156,"latestTime":"20250606 04:00 EDT","volume":0,"amount":0,"timestamp":1749196800000},"bidSize":0,"change":3.550018,"marketValue":19595780000,"shortable":3,"turnoverRate":0.004043,"hourTrading":{"tag":"盘后","latestPrice":293.35,"preClose":293.35,"latestTime":"16:59 EDT","volume":51,"amount":14918.7,"timestamp":1749243587662},"open":292.86,"impliedVolPercentile":0.612},{"symbol":"ONEQ","shortMargin":0.3,"floatShares":100450000,"nameCN":"Fidelity NASDAQ Composite Index ETF","postHourTrading":{"tag":"盘后","latestPrice":76.92,"preClose":76.92,"latestTime":"18:25 EDT","volume":54,"amount":4156.06,"timestamp":1749248727987},"volumeRatio":0.590508,"changeRateMTD":0.0226,"dividePrice":0.458,"high":77.1899,"changeRateQTD":0.130096,"changeRateWTD":0.0226,"week52Low":58.12,"changeRateYTD":0.011307,"changeRate5Min":-0.001428,"askSize":0,"floatMarketCap":7726614000,"latestPrice":76.92,"askPrice":0,"peRate":3.925487,"eps":19.59502,"divideRate":0.005954,"bidPrice":0,"market":"US","volume":175534,"preHourTrading":{"tag":"盘前","latestPrice":76.25,"preClose":76.01,"latestTime":"08:27 EDT","volume":340,"amount":25880.528,"timestamp":1749212859576},"changeRate60Day":0.1074,"changeRate5Day":0.0226,"roa":0.004133,"roe":0.303061,"lyrEps":19.59502,"shares":100450000,"amplitude":0.007877,"preClose":75.99,"low":76.5913,"lyrPeRate":3.925487,"pbRate":1.047721,"impliedVol":0.16,"week52High":79.7499,"changeRate":0.012238,"longInitialMargin":0.25,"amount":13508951.843735,"changeRate20Day":0.0906,"overnightTrading":{"tag":"夜盘","latestPrice":75.98999786376953,"preClose":75.98999786376953,"latestTime":"20250606 04:00 EDT","volume":5,"amount":380,"timestamp":1749196800000},"bidSize":0,"change":0.93,"marketValue":7726614000,"shortable":3,"turnoverRate":0.001747,"hourTrading":{"tag":"盘后","latestPrice":76.92,"preClose":76.92,"latestTime":"18:25 EDT","volume":54,"amount":4156.06,"timestamp":1749248727987},"open":76.73,"impliedVolPercentile":0.46},{"symbol":"IJT","shortMargin":0.3,"floatShares":45950000,"nameCN":"标普小盘成长股600ETF-iShares","postHourTrading":{"tag":"盘后","latestPrice":131.35,"preClose":131.35,"latestTime":"17:45 EDT","volume":7,"amount":921.03,"timestamp":1749246305617},"volumeRatio":0.789139,"changeRateMTD":0.024172,"dividePrice":1.47,"high":131.8021,"changeRateQTD":0.05502,"changeRateWTD":0.024172,"week52Low":107.38,"changeRateYTD":-0.029696,"changeRate5Min":0.001143,"askSize":0,"floatMarketCap":6035532500,"latestPrice":131.35,"askPrice":0,"peRate":6.117929,"eps":21.469683,"divideRate":0.011191,"bidPrice":0,"market":"US","volume":71659,"preHourTrading":{"tag":"盘前","latestPrice":130,"preClose":129.77,"latestTime":"08:36 EDT","volume":27,"amount":3508.38999,"timestamp":1749213401184},"changeRate60Day":0.065893,"changeRate5Day":0.024172,"roa":0.006353,"roe":-0.044558,"lyrEps":21.469683,"shares":45950000,"amplitude":0.008416,"preClose":129.77,"low":130.71,"lyrPeRate":6.117929,"pbRate":1.038246,"impliedVol":0.1433,"week52High":152.0518,"changeRate":0.012175,"longInitialMargin":0.25,"amount":9392664.936279,"changeRate20Day":0.04445,"overnightTrading":{"tag":"夜盘","latestPrice":131.35000610351562,"preClose":131.35000610351562,"latestTime":"20250606 04:00 EDT","volume":0,"amount":0,"timestamp":1749196800000},"bidSize":0,"change":1.580002,"marketValue":6035532500,"shortable":3,"turnoverRate":0.001559,"hourTrading":{"tag":"盘后","latestPrice":131.35,"preClose":131.35,"latestTime":"17:45 EDT","volume":7,"amount":921.03,"timestamp":1749246305617},"open":131.44,"impliedVolPercentile":0.156},{"symbol":"DIS","shortMargin":0.3,"floatShares":1795395038,"nameCN":"迪士尼","postHourTrading":{"tag":"盘后","latestPrice":113.8,"preClose":113.9,"latestTime":"19:57 EDT","volume":305073,"amount":34748403.1845,"timestamp":1749254269753},"volumeRatio":0.650974,"changeRateMTD":0.007608,"dividePrice":0.95,"high":114.22,"changeRateQTD":0.154002,"changeRateWTD":0.007608,"week52Low":80.1,"changeRateYTD":0.022901,"changeRate5Min":-0.001753,"askSize":0,"floatMarketCap":204495494828.2,"latestPrice":113.9,"askPrice":0,"peRate":23.248707,"eps":4.899197,"divideRate":0.008341,"bidPrice":0,"market":"US","volume":5790664,"preHourTrading":{"tag":"盘前","latestPrice":113.07,"preClose":112.515,"latestTime":"09:28 EDT","volume":6469,"amount":731542.369045,"timestamp":1749216513804},"changeRate60Day":0.153301,"changeRate5Day":0.007608,"roa":0.044811,"roe":0.088938,"lyrEps":2.724383,"shares":1797746311,"amplitude":0.008975,"preClose":112.53,"low":113.21,"lyrPeRate":41.807631,"pbRate":1.962481,"impliedVol":0.2453,"week52High":118.63,"changeRate":0.012175,"longInitialMargin":0.25,"amount":659572896.403625,"changeRate20Day":0.083524,"overnightTrading":{"tag":"夜盘","latestPrice":112.73999786376953,"preClose":112.52999877929688,"latestTime":"20250606 04:00 EDT","volume":820,"amount":92315,"timestamp":1749196802027},"bidSize":0,"change":1.370003,"marketValue":204763304822.90002,"shortable":3,"turnoverRate":0.003225,"hourTrading":{"tag":"盘后","latestPrice":113.8,"preClose":113.9,"latestTime":"19:57 EDT","volume":305073,"amount":34748403.1845,"timestamp":1749254269753},"open":113.36,"impliedVolPercentile":0.204},{"symbol":"MFC","shortMargin":0.3,"floatShares":1710013312,"nameCN":"宏利金融","postHourTrading":{"tag":"盘后","latestPrice":32.45,"preClose":32.44,"latestTime":"19:05 EDT","volume":186161,"amount":6035893.154464,"timestamp":1749251102281},"volumeRatio":0.819023,"changeRateMTD":0.018844,"dividePrice":1.220522,"high":32.51,"changeRateQTD":0.041413,"changeRateWTD":0.018844,"week52Low":23.3,"changeRateYTD":0.056333,"changeRate5Min":0.00108,"askSize":0,"floatMarketCap":55472831841.28,"latestPrice":32.44,"askPrice":0,"peRate":17.555681,"eps":1.847835,"divideRate":0.037624,"bidPrice":0,"market":"US","volume":1162916,"preHourTrading":{"tag":"盘前","latestPrice":32.24,"preClose":32.065,"latestTime":"09:18 EDT","volume":666,"amount":21323.872116,"timestamp":1749215926131},"changeRate60Day":0.10906,"changeRate5Day":0.018844,"roa":0.005507,"roe":0.1073,"lyrEps":1.982266,"shares":1712710832,"amplitude":0.010608,"preClose":32.05,"low":32.17,"lyrPeRate":16.365109,"pbRate":1.127602,"impliedVol":0.237,"week52High":33.07,"changeRate":0.012168,"longInitialMargin":0.25,"amount":37617394.079346,"changeRate20Day":0.041413,"overnightTrading":{"tag":"夜盘","latestPrice":31.979999542236328,"preClose":32.04999923706055,"latestTime":"20250606 04:00 EDT","volume":43,"amount":1381,"timestamp":1749196801961},"bidSize":0,"change":0.389999,"marketValue":55560339390.079994,"shortable":3,"turnoverRate":0.00068,"hourTrading":{"tag":"盘后","latestPrice":32.45,"preClose":32.44,"latestTime":"19:05 EDT","volume":186161,"amount":6035893.154464,"timestamp":1749251102281},"open":32.24,"impliedVolPercentile":0.34},{"symbol":"CTSH","shortMargin":0.3,"floatShares":491566507,"nameCN":"高知特","postHourTrading":{"tag":"盘后","latestPrice":80.28,"preClose":80.28,"latestTime":"19:49 EDT","volume":468375,"amount":37601106.24,"timestamp":1749253760763},"volumeRatio":0.580586,"changeRateMTD":-0.008767,"dividePrice":1.22,"high":80.47,"changeRateQTD":0.049412,"changeRateWTD":-0.008767,"week52Low":63.79,"changeRateYTD":0.043953,"changeRate5Min":-0.000062,"askSize":0,"floatMarketCap":39462959181.96,"latestPrice":80.28,"askPrice":0,"peRate":16.902615,"eps":4.749561,"divideRate":0.015197,"bidPrice":0,"market":"US","volume":2510394,"preHourTrading":{"tag":"盘前","latestPrice":79.62,"preClose":79.32,"latestTime":"09:27 EDT","volume":913,"amount":72601.053338,"timestamp":1749216460049},"changeRate60Day":0.009875,"changeRate5Day":-0.008767,"roa":0.100944,"roe":0.16605,"lyrEps":4.516129,"shares":492941963,"amplitude":0.008888,"preClose":79.32,"low":79.765,"lyrPeRate":17.776286,"pbRate":2.65611,"impliedVol":0.2336,"week52High":90.82,"changeRate":0.012103,"longInitialMargin":0.25,"amount":201388521.329865,"changeRate20Day":0.013508,"overnightTrading":{"tag":"夜盘","latestPrice":80.27999877929688,"preClose":80.27999877929688,"latestTime":"20250606 04:00 EDT","volume":0,"amount":0,"timestamp":1749196800000},"bidSize":0,"change":0.959999,"marketValue":39573380789.64,"shortable":3,"turnoverRate":0.005107,"hourTrading":{"tag":"盘后","latestPrice":80.28,"preClose":80.28,"latestTime":"19:49 EDT","volume":468375,"amount":37601106.24,"timestamp":1749253760763},"open":80.03,"impliedVolPercentile":0.232},{"symbol":"AVY","shortMargin":0.3,"floatShares":77457551,"nameCN":"艾利","postHourTrading":{"tag":"盘后","latestPrice":179.87,"preClose":179.87,"latestTime":"16:15 EDT","volume":28198,"amount":5071972.41,"timestamp":1749240903203},"volumeRatio":0.567656,"changeRateMTD":0.012041,"dividePrice":3.52,"high":180.37,"changeRateQTD":0.010676,"changeRateWTD":0.012041,"week52Low":157,"changeRateYTD":-0.038797,"changeRate5Min":-0.000611,"askSize":0,"floatMarketCap":13932289698.37,"latestPrice":179.87,"askPrice":0,"peRate":20.694946,"eps":8.691494,"divideRate":0.01957,"bidPrice":0,"market":"US","volume":489651,"preHourTrading":{"tag":"盘前","latestPrice":177.72,"preClose":177.8,"latestTime":"08:02 EDT","volume":18,"amount":3198.80016,"timestamp":1749211362622},"changeRate60Day":0.01587,"changeRate5Day":0.012041,"roa":0.086469,"roe":0.319487,"lyrEps":8.767412,"shares":78175563,"amplitude":0.013054,"preClose":177.72,"low":178.05,"lyrPeRate":20.515746,"pbRate":6.478433,"impliedVol":0.2233,"week52High":233.475,"changeRate":0.012098,"longInitialMargin":0.25,"amount":87894842.503281,"changeRate20Day":0.039591,"overnightTrading":{"tag":"夜盘","latestPrice":179.8699951171875,"preClose":179.8699951171875,"latestTime":"20250606 04:00 EDT","volume":0,"amount":0,"timestamp":1749196800000},"bidSize":0,"change":2.149994,"marketValue":14061438516.81,"shortable":3,"turnoverRate":0.006322,"hourTrading":{"tag":"盘后","latestPrice":179.87,"preClose":179.87,"latestTime":"16:15 EDT","volume":28198,"amount":5071972.41,"timestamp":1749240903203},"open":180.2,"impliedVolPercentile":0.228},{"symbol":"DASH","shortMargin":0.3,"floatShares":364146547,"nameCN":"DoorDash, Inc.","postHourTrading":{"tag":"盘后","latestPrice":218.45,"preClose":218.45,"latestTime":"19:40 EDT","volume":137828,"amount":30108530.8065,"timestamp":1749253221357},"volumeRatio":0.576382,"changeRateMTD":0.046969,"dividePrice":0,"high":220.88,"changeRateQTD":0.195218,"changeRateWTD":0.046969,"week52Low":99.32,"changeRateYTD":0.302235,"changeRate5Min":-0.000252,"askSize":0,"floatMarketCap":79547813192.15,"latestPrice":218.45,"askPrice":0,"peRate":282.09227,"eps":0.774392,"divideRate":0,"bidPrice":0,"market":"US","volume":2587018,"preHourTrading":{"tag":"盘前","latestPrice":219.15,"preClose":215.84,"latestTime":"09:28 EDT","volume":16444,"amount":3578808.68616,"timestamp":1749216526654},"changeRate60Day":0.163825,"changeRate5Day":0.046969,"roa":0.014237,"roe":0.043362,"lyrEps":0.298869,"shares":423744125,"amplitude":0.014501,"preClose":215.84,"low":217.75,"lyrPeRate":730.922244,"pbRate":11.034319,"impliedVol":0.364,"week52High":220.88,"changeRate":0.012092,"longInitialMargin":0.25,"amount":566224880.302368,"changeRate20Day":0.193977,"overnightTrading":{"tag":"夜盘","latestPrice":216.57000732421875,"preClose":215.83999633789062,"latestTime":"20250606 04:00 EDT","volume":214,"amount":46380,"timestamp":1749196802020},"bidSize":0,"change":2.610001,"marketValue":92566904106.25,"shortable":3,"turnoverRate":0.007104,"hourTrading":{"tag":"盘后","latestPrice":218.45,"preClose":218.45,"latestTime":"19:40 EDT","volume":137828,"amount":30108530.8065,"timestamp":1749253221357},"open":218.81,"impliedVolPercentile":0.236},{"symbol":"MPC","shortMargin":0.3,"floatShares":306337592,"nameCN":"马拉松原油","postHourTrading":{"tag":"盘后","latestPrice":160.12,"preClose":160.12,"latestTime":"19:37 EDT","volume":47806,"amount":7654726.4894,"timestamp":1749253058275},"volumeRatio":0.498546,"changeRateMTD":-0.003857,"dividePrice":3.555,"high":161.56,"changeRateQTD":0.099046,"changeRateWTD":-0.003857,"week52Low":115.1,"changeRateYTD":0.147814,"changeRate5Min":-0.000063,"askSize":0,"floatMarketCap":49050775231.04,"latestPrice":160.12,"askPrice":0,"peRate":21.678385,"eps":7.386159,"divideRate":0.022202,"bidPrice":0,"market":"US","volume":1351716,"preHourTrading":{"tag":"盘前","latestPrice":158.4932,"preClose":158.2,"latestTime":"09:24 EDT","volume":233,"amount":36967.04838,"timestamp":1749216283004},"changeRate60Day":0.167736,"changeRate5Day":-0.003857,"roa":0.034689,"roe":0.155235,"lyrEps":10.123529,"shares":307213828,"amplitude":0.018994,"preClose":158.21,"low":158.555,"lyrPeRate":15.816619,"pbRate":3.000188,"impliedVol":0.3248,"week52High":183.31,"changeRate":0.012072,"longInitialMargin":0.25,"amount":216847496.508911,"changeRate20Day":0.06768,"overnightTrading":{"tag":"夜盘","latestPrice":160.1199951171875,"preClose":160.1199951171875,"latestTime":"20250606 04:00 EDT","volume":0,"amount":0,"timestamp":1749196800000},"bidSize":0,"change":1.909988,"marketValue":49191078139.36,"shortable":3,"turnoverRate":0.004413,"hourTrading":{"tag":"盘后","latestPrice":160.12,"preClose":160.12,"latestTime":"19:37 EDT","volume":47806,"amount":7654726.4894,"timestamp":1749253058275},"open":159.12,"impliedVolPercentile":0.232},{"symbol":"PPG","shortMargin":0.3,"floatShares":226236478,"nameCN":"PPG工业","postHourTrading":{"tag":"盘后","latestPrice":112.6,"preClose":112.6,"latestTime":"19:48 EDT","volume":56187,"amount":6326647.2,"timestamp":1749253717081},"volumeRatio":0.562554,"changeRateMTD":0.016245,"dividePrice":2.69,"high":113.79,"changeRateQTD":0.029721,"changeRateWTD":0.016245,"week52Low":90.24,"changeRateYTD":-0.057346,"changeRate5Min":-0.000887,"askSize":0,"floatMarketCap":25474227422.8,"latestPrice":112.6,"askPrice":0,"peRate":24.082964,"eps":4.675504,"divideRate":0.02389,"bidPrice":0,"market":"US","volume":1063310,"preHourTrading":{"tag":"盘前","latestPrice":111.26,"preClose":111.31,"latestTime":"09:07 EDT","volume":39,"amount":4333.86993,"timestamp":1749215267694},"changeRate60Day":0.014597,"changeRate5Day":0.016245,"roa":0.063012,"roe":0.176501,"lyrEps":4.77331,"shares":226974896,"amplitude":0.015909,"preClose":111.26,"low":112.02,"lyrPeRate":23.589501,"pbRate":3.68953,"impliedVol":0.2449,"week52High":137.24,"changeRate":0.012044,"longInitialMargin":0.25,"amount":119853919.449005,"changeRate20Day":0.036737,"overnightTrading":{"tag":"夜盘","latestPrice":112.5999984741211,"preClose":112.5999984741211,"latestTime":"20250606 04:00 EDT","volume":0,"amount":0,"timestamp":1749196800000},"bidSize":0,"change":1.339996,"marketValue":25557373289.6,"shortable":3,"turnoverRate":0.0047,"hourTrading":{"tag":"盘后","latestPrice":112.6,"preClose":112.6,"latestTime":"19:48 EDT","volume":56187,"amount":6326647.2,"timestamp":1749253717081},"open":112.39,"impliedVolPercentile":0.356},{"symbol":"IJR","shortMargin":0.3,"floatShares":725350000,"nameCN":"标普小型股600指数ETF-iShares","postHourTrading":{"tag":"盘后","latestPrice":107.15,"preClose":107.67,"latestTime":"18:24 EDT","volume":1799,"amount":193264.11,"timestamp":1749248652886},"volumeRatio":1.205172,"changeRateMTD":0.021828,"dividePrice":2.36,"high":108.11,"changeRateQTD":0.029645,"changeRateWTD":0.021828,"week52Low":89.22,"changeRateYTD":-0.065527,"changeRate5Min":0.000046,"askSize":0,"floatMarketCap":78098434500,"latestPrice":107.67,"askPrice":0,"peRate":4.600135,"eps":23.405832,"divideRate":0.021919,"bidPrice":0,"market":"US","volume":5014814,"preHourTrading":{"tag":"盘前","latestPrice":107.99,"preClose":106.4,"latestTime":"08:48 EDT","volume":102,"amount":10866.70107,"timestamp":1749214137649},"changeRate60Day":0.032905,"changeRate5Day":0.021828,"roa":0.009335,"roe":-0.038505,"lyrEps":14.752549,"shares":725350000,"amplitude":0.009023,"preClose":106.39,"low":107.15,"lyrPeRate":7.2984,"pbRate":0.995842,"impliedVol":0.2019,"week52High":128.61,"changeRate":0.012031,"longInitialMargin":0.25,"amount":539065569.963867,"changeRate20Day":0.038784,"overnightTrading":{"tag":"夜盘","latestPrice":107.16999816894531,"preClose":106.38999938964844,"latestTime":"20250606 04:00 EDT","volume":5,"amount":536,"timestamp":1749196801957},"bidSize":0,"change":1.279999,"marketValue":78098434500,"shortable":3,"turnoverRate":0.006914,"hourTrading":{"tag":"盘后","latestPrice":107.15,"preClose":107.67,"latestTime":"18:24 EDT","volume":1799,"amount":193264.11,"timestamp":1749248652886},"open":107.76,"impliedVolPercentile":0.276},{"symbol":"FLEX","shortMargin":0.3,"floatShares":370939872,"nameCN":"伟创力国际","postHourTrading":{"tag":"盘后","latestPrice":43.07,"preClose":43.07,"latestTime":"19:02 EDT","volume":71522,"amount":3080455.58,"timestamp":1749250974894},"volumeRatio":0.742406,"changeRateMTD":0.018203,"dividePrice":0,"high":43.345,"changeRateQTD":0.301995,"changeRateWTD":0.018203,"week52Low":25.11,"changeRateYTD":0.121907,"changeRate5Min":-0.001738,"askSize":0,"floatMarketCap":15976380287.04,"latestPrice":43.07,"askPrice":0,"peRate":20.412323,"eps":2.11,"divideRate":0,"bidPrice":0,"market":"US","volume":2356290,"preHourTrading":{"tag":"盘前","latestPrice":42.68,"preClose":42.56,"latestTime":"09:27 EDT","volume":403,"amount":17241.44019,"timestamp":1749216470032},"changeRate60Day":0.255685,"changeRate5Day":0.018203,"roa":0.042817,"roe":0.162293,"lyrEps":2.143222,"shares":373315616,"amplitude":0.017505,"preClose":42.56,"low":42.6,"lyrPeRate":20.095912,"pbRate":3.214455,"impliedVol":0.3164,"week52High":45.0975,"changeRate":0.011983,"longInitialMargin":0.25,"amount":101471621.171265,"changeRate20Day":0.11812,"overnightTrading":{"tag":"夜盘","latestPrice":41.11000061035156,"preClose":42.560001373291016,"latestTime":"20250606 04:00 EDT","volume":11,"amount":452,"timestamp":1749196800000},"bidSize":0,"change":0.509998,"marketValue":16078703581.12,"shortable":3,"turnoverRate":0.006352,"hourTrading":{"tag":"盘后","latestPrice":43.07,"preClose":43.07,"latestTime":"19:02 EDT","volume":71522,"amount":3080455.58,"timestamp":1749250974894},"open":43,"impliedVolPercentile":0.056},{"symbol":"VBR","shortMargin":0.3,"floatShares":151358744,"nameCN":"Vanguard Small-Cap Value ETF","postHourTrading":{"tag":"盘后","latestPrice":191.73,"preClose":191.73,"latestTime":"19:12 EDT","volume":36333,"amount":6966126.28,"timestamp":1749251534328},"volumeRatio":0.779051,"changeRateMTD":0.014552,"dividePrice":4.22,"high":192.0999,"changeRateQTD":0.029202,"changeRateWTD":0.014552,"week52Low":160.2301,"changeRateYTD":-0.032546,"changeRate5Min":-0.000365,"askSize":0,"floatMarketCap":29020011987.12,"latestPrice":191.73,"askPrice":0,"peRate":16.121215,"eps":11.893024,"divideRate":0.02201,"bidPrice":0,"market":"US","volume":342655,"preHourTrading":{"tag":"盘前","latestPrice":189.46,"preClose":189.39,"latestTime":"08:47 EDT","volume":71,"amount":13510.09087,"timestamp":1749214026529},"changeRate60Day":0.033418,"changeRate5Day":0.014552,"roa":0.01256,"roe":0.115216,"lyrEps":11.893024,"shares":151358744,"amplitude":0.006756,"preClose":189.46,"low":190.82,"lyrPeRate":16.121215,"pbRate":0.497497,"impliedVol":0.1439,"week52High":219.005,"changeRate":0.011981,"longInitialMargin":0.25,"amount":65586983.070297,"changeRate20Day":0.033195,"overnightTrading":{"tag":"夜盘","latestPrice":191.72999572753906,"preClose":191.72999572753906,"latestTime":"20250606 04:00 EDT","volume":0,"amount":0,"timestamp":1749196800000},"bidSize":0,"change":2.269989,"marketValue":29020011987.12,"shortable":3,"turnoverRate":0.002264,"hourTrading":{"tag":"盘后","latestPrice":191.73,"preClose":191.73,"latestTime":"19:12 EDT","volume":36333,"amount":6966126.28,"timestamp":1749251534328},"open":191.37,"impliedVolPercentile":0.288},{"symbol":"ROK","shortMargin":0.3,"floatShares":112353343,"nameCN":"罗克韦尔自动化","postHourTrading":{"tag":"盘后","latestPrice":324.33,"preClose":324.33,"latestTime":"19:43 EDT","volume":14279,"amount":4631044.974,"timestamp":1749253405999},"volumeRatio":0.728308,"changeRateMTD":0.027824,"dividePrice":5.12,"high":324.795,"changeRateQTD":0.255244,"changeRateWTD":0.027824,"week52Low":215,"changeRateYTD":0.134854,"changeRate5Min":-0.000385,"askSize":0,"floatMarketCap":36439559735.189995,"latestPrice":324.33,"askPrice":0,"peRate":40.845169,"eps":7.940474,"divideRate":0.015786,"bidPrice":0,"market":"US","volume":750570,"preHourTrading":{"tag":"盘前","latestPrice":324,"preClose":320.52,"latestTime":"09:20 EDT","volume":98,"amount":31609.45312,"timestamp":1749216045424},"changeRate60Day":0.237995,"changeRate5Day":0.027824,"roa":0.071102,"roe":0.244383,"lyrEps":8.317543,"shares":112716471,"amplitude":0.012028,"preClose":320.5,"low":320.94,"lyrPeRate":38.993486,"pbRate":10.630222,"impliedVol":0.2566,"week52High":324.795,"changeRate":0.01195,"longInitialMargin":0.25,"amount":243004802.49115,"changeRate20Day":0.113618,"overnightTrading":{"tag":"夜盘","latestPrice":324.3299865722656,"preClose":324.3299865722656,"latestTime":"20250606 04:00 EDT","volume":0,"amount":0,"timestamp":1749196800000},"bidSize":0,"change":3.829987,"marketValue":36557333039.43,"shortable":3,"turnoverRate":0.00668,"hourTrading":{"tag":"盘后","latestPrice":324.33,"preClose":324.33,"latestTime":"19:43 EDT","volume":14279,"amount":4631044.974,"timestamp":1749253405999},"open":323.5,"impliedVolPercentile":0.036},{"symbol":"EPI","shortMargin":0.3,"floatShares":71600000,"nameCN":"印度收入指数ETF-WisdomTree","postHourTrading":{"tag":"盘后","latestPrice":46.5,"preClose":46.69,"latestTime":"19:20 EDT","volume":445,"amount":20114.3268,"timestamp":1749252049086},"volumeRatio":0.70805,"changeRateMTD":0.009295,"dividePrice":0.12,"high":46.77,"changeRateQTD":0.068177,"changeRateWTD":0.009295,"week52Low":39.98,"changeRateYTD":0.031367,"changeRate5Min":-0.000749,"askSize":0,"floatMarketCap":3343004000,"latestPrice":46.69,"askPrice":0,"peRate":0,"eps":0,"divideRate":0.00257,"bidPrice":0,"market":"US","volume":477167,"preHourTrading":{"tag":"盘前","latestPrice":46.7499,"preClose":46.135,"latestTime":"08:43 EDT","volume":2553,"amount":118892.147952,"timestamp":1749213819098},"changeRate60Day":0.133528,"changeRate5Day":0.009295,"roa":0,"roe":0,"lyrEps":0,"shares":71600000,"amplitude":0.003034,"preClose":46.14,"low":46.63,"lyrPeRate":0,"pbRate":0,"impliedVol":0.1443,"week52High":50.99,"changeRate":0.01192,"longInitialMargin":0.25,"amount":22288584.808743,"changeRate20Day":0.071609,"overnightTrading":{"tag":"夜盘","latestPrice":46.689998626708984,"preClose":46.689998626708984,"latestTime":"20250606 04:00 EDT","volume":0,"amount":0,"timestamp":1749196800000},"bidSize":0,"change":0.549999,"marketValue":3343004000,"shortable":3,"turnoverRate":0.006664,"hourTrading":{"tag":"盘后","latestPrice":46.5,"preClose":46.69,"latestTime":"19:20 EDT","volume":445,"amount":20114.3268,"timestamp":1749252049086},"open":46.63,"impliedVolPercentile":0.264},{"symbol":"BMY","shortMargin":0.3,"floatShares":2031247938,"nameCN":"施贵宝","postHourTrading":{"tag":"盘后","latestPrice":48.36,"preClose":48.41,"latestTime":"19:58 EDT","volume":536427,"amount":25968758.39,"timestamp":1749254338323},"volumeRatio":0.659185,"changeRateMTD":0.002693,"dividePrice":2.44,"high":48.675,"changeRateQTD":-0.206263,"changeRateWTD":0.002693,"week52Low":39.35,"changeRateYTD":-0.144095,"changeRate5Min":-0.00031,"askSize":0,"floatMarketCap":98332712678.57999,"latestPrice":48.41,"askPrice":0,"peRate":18.127874,"eps":2.670473,"divideRate":0.050403,"bidPrice":0,"market":"US","volume":9319913,"preHourTrading":{"tag":"盘前","latestPrice":48.1,"preClose":47.865,"latestTime":"09:28 EDT","volume":3424,"amount":164744.97248,"timestamp":1749216500530},"changeRate60Day":-0.190604,"changeRate5Day":0.002693,"roa":0.072365,"roe":0.319861,"lyrEps":-4.414405,"shares":2035080810,"amplitude":0.01232,"preClose":47.84,"low":48.0856,"lyrPeRate":0,"pbRate":5.665551,"impliedVol":0.3122,"week52High":63.33,"changeRate":0.011915,"longInitialMargin":0.25,"amount":450997694.910904,"changeRate20Day":0.032637,"overnightTrading":{"tag":"夜盘","latestPrice":48,"preClose":47.84000015258789,"latestTime":"20250606 04:00 EDT","volume":67,"amount":3219,"timestamp":1749196802012},"bidSize":0,"change":0.57,"marketValue":98518262012.09999,"shortable":3,"turnoverRate":0.004588,"hourTrading":{"tag":"盘后","latestPrice":48.36,"preClose":48.41,"latestTime":"19:58 EDT","volume":536427,"amount":25968758.39,"timestamp":1749254338323},"open":48.1,"impliedVolPercentile":0.428},{"symbol":"CLS","shortMargin":0.3,"floatShares":114394516,"nameCN":"天弘科技","postHourTrading":{"tag":"盘后","latestPrice":120.74,"preClose":120.73,"latestTime":"19:58 EDT","volume":119421,"amount":14420472.89032,"timestamp":1749254296834},"volumeRatio":0.768833,"changeRateMTD":0.046369,"dividePrice":0,"high":122.38,"changeRateQTD":0.531912,"changeRateWTD":0.046369,"week52Low":40.25,"changeRateYTD":0.308017,"changeRate5Min":-0.001868,"askSize":0,"floatMarketCap":13810849916.68,"latestPrice":120.73,"askPrice":0,"peRate":33.695255,"eps":3.582997,"divideRate":0,"bidPrice":0,"market":"US","volume":2464866,"preHourTrading":{"tag":"盘前","latestPrice":120.04,"preClose":119.32,"latestTime":"09:28 EDT","volume":6166,"amount":737463.798564,"timestamp":1749216538428},"changeRate60Day":0.347734,"changeRate5Day":0.046369,"roa":0.066752,"roe":0.258483,"lyrEps":3.624047,"shares":114991980,"amplitude":0.034616,"preClose":119.31,"low":118.25,"lyrPeRate":33.313586,"pbRate":8.91764,"impliedVol":0.583,"week52High":144.27,"changeRate":0.011902,"longInitialMargin":0.25,"amount":296437258.429047,"changeRate20Day":0.253296,"overnightTrading":{"tag":"夜盘","latestPrice":119,"preClose":119.30999755859375,"latestTime":"20250606 04:00 EDT","volume":394,"amount":46216,"timestamp":1749196802024},"bidSize":0,"change":1.420006,"marketValue":13882981745.4,"shortable":3,"turnoverRate":0.021547,"hourTrading":{"tag":"盘后","latestPrice":120.74,"preClose":120.73,"latestTime":"19:58 EDT","volume":119421,"amount":14420472.89032,"timestamp":1749254296834},"open":121.025,"impliedVolPercentile":0.344},{"symbol":"TAP","shortMargin":0.3,"floatShares":181993764,"nameCN":"莫库酒业","postHourTrading":{"tag":"盘后","latestPrice":51.89,"preClose":52,"latestTime":"19:46 EDT","volume":28966,"amount":1505385.3648,"timestamp":1749253615733},"volumeRatio":0.745845,"changeRateMTD":-0.02967,"dividePrice":1.79,"high":52.09,"changeRateQTD":-0.14572,"changeRateWTD":-0.02967,"week52Low":49.19,"changeRateYTD":-0.092812,"changeRate5Min":0.001444,"askSize":0,"floatMarketCap":9463675728,"latestPrice":52,"askPrice":0,"peRate":10.412043,"eps":4.994217,"divideRate":0.034423,"bidPrice":0,"market":"US","volume":1918892,"preHourTrading":{"tag":"盘前","latestPrice":51.8,"preClose":51.39,"latestTime":"09:29 EDT","volume":161,"amount":8334.54979,"timestamp":1749216599999},"changeRate60Day":-0.124284,"changeRate5Day":-0.02967,"roa":0.04149,"roe":0.079888,"lyrEps":5.375478,"shares":202173489,"amplitude":0.011675,"preClose":51.39,"low":51.49,"lyrPeRate":9.673558,"pbRate":0.803115,"impliedVol":0.2436,"week52High":64.66,"changeRate":0.01187,"longInitialMargin":0.25,"amount":99580696.258621,"changeRate20Day":-0.041651,"overnightTrading":{"tag":"夜盘","latestPrice":52,"preClose":52,"latestTime":"20250606 04:00 EDT","volume":0,"amount":0,"timestamp":1749196800000},"bidSize":0,"change":0.610001,"marketValue":10513021428,"shortable":3,"turnoverRate":0.010544,"hourTrading":{"tag":"盘后","latestPrice":51.89,"preClose":52,"latestTime":"19:46 EDT","volume":28966,"amount":1505385.3648,"timestamp":1749253615733},"open":52.09,"impliedVolPercentile":0.116}]}}}