美股详情

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

碎股

1,741.69

-21.1412-1.20%

涨家数：398

跌家数：599

平家数：27

市盈率：- -

高：1,766.60

开：1,762.86

低：1,741.32

收：1,762.83

成交量：63.70亿

成交额：8,259.88亿

市值：83.48万亿

流通市值：77.97万亿

数据加载中...

总览新闻资讯

成分股

名称 \| 代码	当前价	涨跌幅	涨跌额	成交量	换手率	市值

美国雅保 US ALB	134.71	+2.78%	+3.64	310.36万	4.22亿	158.55亿
克罗格 US KR	63.81	+2.75%	+1.71	553.91万	3.52亿	403.82亿
埃塞克斯信托 US ESS	262.45	+2.74%	+7.01	53.91万	1.41亿	169.03亿
美国原油ETF US USO	67.98	+2.74%	+1.81	736.09万	4.96亿	10.76亿
智利矿业化工 US SQM	65.92	+2.73%	+1.75	233.18万	1.58亿	188.29亿
欧尼克（万欧卡） US OKE	73.05	+2.70%	+1.92	499.20万	3.61亿	459.65亿
太平洋煤气电力 US PCG	15.68	+2.69%	+0.4100	2,319.69万	3.63亿	344.65亿
UDR不动产信托 US UDR	36.41	+2.68%	+0.9500	363.81万	1.32亿	120.33亿
Peabody US BTU	28.5	+2.67%	+0.7400	236.83万	6,715.67万	34.66亿
Paycom Software, Inc. US PAYC	166.97	+2.58%	+4.20	98.47万	1.64亿	93.95亿
宏盟集团 US OMC	82.7	+2.55%	+2.06	502.90万	4.15亿	261.43亿
印孚瑟斯 US INFY	18.22	+2.53%	+0.4500	1,597.49万	2.89亿	756.97亿
希尔顿酒店 US HLT	293	+2.51%	+7.17	369.61万	10.81亿	681.04亿
泰克资源有限公司 US TECK	44.25	+2.50%	+1.08	620.47万	2.76亿	216.03亿
Coterra Energy Inc. US CTRA	25.92	+2.45%	+0.6200	685.33万	1.77亿	197.35亿
斯伦贝谢 US SLB	38.53	+2.45%	+0.9200	1,530.05万	5.84亿	575.61亿
阿湾物产 US AVB	181.26	+2.44%	+4.32	113.64万	2.06亿	256.65亿
美国美盛 US MOS	24.03	+2.43%	+0.5700	751.12万	1.81亿	76.27亿
Wayfair US W	102.47	+2.39%	+2.39	309.00万	3.16亿	133.56亿
埃克森美孚 US XOM	117.41	+2.38%	+2.73	1,835.10万	21.43亿	4,951.37亿

1 2 3 4 5 ...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=2"},"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":1741.6935,"timestamp":1766005199999,"preClose":1762.8347,"halted":0,"volume":6370102193,"delay":0,"changeRate":-0.011993,"floatShares":0,"shares":0,"eps":0,"marketStatus":"已收盘","change":-21.141235,"latestTime":"12-17 16:00:00 EST","open":1762.8632,"high":1766.5955,"low":1741.3192,"amount":825988025625.6819,"amplitude":0.014338,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"收盘","tradingStatus":0,"beginTime":1766019600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.08701,"peRate":28.209096,"turnoverRate":0.011038,"increases":396,"decrements":600,"flats":19,"marketCap":83479911537616,"floatMarketCap":77968872867344},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","high":1766.5955,"amplitude":0.014338,"preClose":1762.8347,"low":1741.3192,"pbRate":"5.08701","latestPrice":1741.6935,"volume":6370102284,"delay":0,"open":1762.8632,"prevYearClose":1477.8214,"prevWeekClose":1771.6908,"prevMonthClose":1777.0251,"prevQuarterClose":1715.4161,"fiveDayClose":1789.7627,"twentyDayClose":1711.1953,"sixtyDayClose":1711.3195,"secType":"PLATE","market":"US","turnoverRate":0.011038,"peRate":28.209096,"marketCap":83479911537616,"floatMarketCap":77968872867344,"timestamp":1766005199999,"nameCN":"碎股"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4588\",,,,undefined,":{"bkCode":"BK4588","up":398,"down":599,"flat":27},"@#url:\"https://hq.skytigris.cn/market/quote/BK4588\",params:#size:20,page:1,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"ALB","nameCN":"美国雅保","changeRate":0.027771,"change":3.64,"latestPrice":134.71,"close":134.71,"volume":3103556,"market":"US","high":138.69,"low":134.43,"preClose":131.07,"open":135.2,"turnoverRate":0.026501,"peRate":0,"amplitude":0.032502,"marketValue":15855035613.4,"askSize":20,"bidSize":1,"askPrice":135.45,"bidPrice":134.43,"week52High":138.69,"week52Low":49.4303,"changeRate5Day":0.01126,"changeRate20Day":0.109729,"changeRate60Day":0.681353,"changeRateWTD":0.014841,"changeRateMTD":0.03631,"changeRateQTD":0.661445,"changeRateYTD":0.56494,"amount":422236198.663452,"eps":-1.597502,"lyrEps":-11.199292,"lyrPeRate":0,"pbRate":2.042909,"volumeRatio":1.265598,"committee":-0.904762,"roa":0.001401,"roe":0.002086,"changeRate5Min":-0.000556,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.62,"divideRate":0.012026,"floatMarketCap":15776050290.84,"shortable":3,"shares":117697540,"floatShares":117111204,"hourTrading":{"tag":"盘后","latestPrice":135.1,"preClose":134.71,"latestTime":"17:47 EST","volume":137795,"amount":18563012.0865,"timestamp":1766011626333},"preHourTrading":{"tag":"盘前","latestPrice":135.51,"preClose":131.07,"latestTime":"09:29 EST","volume":16241,"amount":2213839.61898,"timestamp":1765981782284},"postHourTrading":{"tag":"盘后","latestPrice":135.1,"preClose":134.71,"latestTime":"17:47 EST","volume":137795,"amount":18563012.0865,"timestamp":1766011626333},"overnightTrading":{"tag":"夜盘","latestPrice":134.75,"preClose":131.07,"latestTime":"20251217 04:00 EST","volume":10677,"amount":1436348,"timestamp":1765962002532},"impliedVol":0.5851,"impliedVolPercentile":0.376},{"symbol":"KR","nameCN":"克罗格","changeRate":0.027536,"change":1.71,"latestPrice":63.81,"close":63.81,"volume":5539071,"market":"US","high":63.9,"low":62.1,"preClose":62.1,"open":62.25,"turnoverRate":0.008753,"peRate":54.986008,"amplitude":0.028986,"marketValue":40382104899.6,"askSize":20,"bidSize":1,"askPrice":63.9,"bidPrice":62,"week52High":74.9,"week52Low":58.12,"changeRate5Day":0.041966,"changeRate20Day":-0.052983,"changeRate60Day":-0.023565,"changeRateWTD":0.009812,"changeRateMTD":-0.051576,"changeRateQTD":-0.053405,"changeRateYTD":0.0435,"amount":351778592.987503,"eps":1.160477,"lyrEps":3.6993,"lyrPeRate":17.249209,"pbRate":5.734465,"volumeRatio":0.839005,"committee":-0.904762,"roa":0.051917,"roe":0.079967,"changeRate5Min":0.000549,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.34,"divideRate":0.021,"floatMarketCap":40382104899.6,"shortable":3,"shares":632849160,"floatShares":632849160,"hourTrading":{"tag":"盘后","latestPrice":63.75,"preClose":63.81,"latestTime":"17:40 EST","volume":204222,"amount":13031510.585886,"timestamp":1766011205496},"preHourTrading":{"tag":"盘前","latestPrice":62.55,"preClose":62.1,"latestTime":"09:26 EST","volume":18741,"amount":1163828.225427,"timestamp":1765981608819},"postHourTrading":{"tag":"盘后","latestPrice":63.75,"preClose":63.81,"latestTime":"17:40 EST","volume":204222,"amount":13031510.585886,"timestamp":1766011205496},"overnightTrading":{"tag":"夜盘","latestPrice":62.2,"preClose":62.1,"latestTime":"20251217 04:00 EST","volume":407,"amount":25218,"timestamp":1765962002452},"impliedVol":0.2355,"impliedVolPercentile":0.216},{"symbol":"ESS","nameCN":"埃塞克斯信托","changeRate":0.027443,"change":7.01,"latestPrice":262.45,"close":262.45,"volume":539081,"market":"US","high":264.12,"low":255.415,"preClose":255.44,"open":255.58,"turnoverRate":0.00845,"peRate":19.961469,"amplitude":0.034078,"marketValue":16902835573.9,"askSize":3,"bidSize":50,"askPrice":262.2,"bidPrice":258.68,"week52High":316.29,"week52Low":243.25,"changeRate5Day":0.028369,"changeRate20Day":0.034979,"changeRate60Day":-0.020124,"changeRateWTD":0.018749,"changeRateMTD":-0.004438,"changeRateQTD":-0.019465,"changeRateYTD":-0.080542,"amount":141328898.835053,"eps":13.14783,"lyrEps":11.545087,"lyrPeRate":22.732613,"pbRate":3.001578,"volumeRatio":0.863849,"committee":0.886792,"roa":0.030578,"roe":0.159866,"changeRate5Min":0.001144,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":10.1665,"divideRate":0.038737,"floatMarketCap":16743597185.8,"shortable":3,"shares":64404022,"floatShares":63797284,"hourTrading":{"tag":"盘后","latestPrice":262.21,"preClose":262.45,"latestTime":"16:56 EST","volume":39251,"amount":10301126.6424,"timestamp":1766008612760},"preHourTrading":{"tag":"盘前","latestPrice":255.44,"preClose":255.44,"latestTime":"09:06 EST","volume":2112,"amount":539489.28,"timestamp":1765980375259},"postHourTrading":{"tag":"盘后","latestPrice":262.21,"preClose":262.45,"latestTime":"16:56 EST","volume":39251,"amount":10301126.6424,"timestamp":1766008612760},"overnightTrading":{"tag":"夜盘","latestPrice":255.44,"preClose":255.44,"latestTime":"20251217 04:00 EST","volume":0,"amount":0,"timestamp":1765962000000},"impliedVol":0.2268,"impliedVolPercentile":0.508},{"symbol":"USO","nameCN":"美国原油ETF","changeRate":0.027354,"change":1.81,"latestPrice":67.98,"close":67.98,"volume":7360851,"market":"US","high":68.06,"low":66.83,"preClose":66.17,"open":67.22,"turnoverRate":0.465182,"peRate":5.450663,"amplitude":0.018588,"marketValue":1075688531.94,"askSize":10,"bidSize":17,"askPrice":68.47,"bidPrice":68.15,"week52High":84.58,"week52Low":60.67,"changeRate5Day":-0.036291,"changeRate20Day":-0.062345,"changeRate60Day":-0.094204,"changeRateWTD":-0.012062,"changeRateMTD":-0.043478,"changeRateQTD":-0.078237,"changeRateYTD":-0.100199,"amount":495877358.487762,"eps":12.471878,"lyrEps":12.471878,"lyrPeRate":5.450663,"pbRate":1.215922,"volumeRatio":1.051416,"committee":0.259259,"roa":0.046909,"roe":0.078246,"changeRate5Min":-0.000735,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1075688531.94,"shortable":3,"shares":15823603,"floatShares":15823603,"hourTrading":{"tag":"盘后","latestPrice":68.18,"preClose":67.98,"latestTime":"17:48 EST","volume":45004,"amount":3068045.09088,"timestamp":1766011698471},"preHourTrading":{"tag":"盘前","latestPrice":67.23,"preClose":66.17,"latestTime":"09:29 EST","volume":66571,"amount":4498489.39101,"timestamp":1765981799999},"postHourTrading":{"tag":"盘后","latestPrice":68.18,"preClose":67.98,"latestTime":"17:48 EST","volume":45004,"amount":3068045.09088,"timestamp":1766011698471},"overnightTrading":{"tag":"夜盘","latestPrice":67.45,"preClose":66.17,"latestTime":"20251217 04:00 EST","volume":35208,"amount":2361631,"timestamp":1765962002504},"impliedVol":0.3674,"impliedVolPercentile":0.668},{"symbol":"SQM","nameCN":"智利矿业化工","changeRate":0.027271,"change":1.75,"latestPrice":65.92,"close":65.92,"volume":2331767,"market":"US","high":69.64,"low":65.78,"preClose":64.17,"open":67.35,"turnoverRate":0.022545,"peRate":35.899583,"amplitude":0.060153,"marketValue":18829244303.36,"askSize":1,"bidSize":10,"askPrice":66.46,"bidPrice":66.01,"week52High":69.64,"week52Low":29.36,"changeRate5Day":0.030644,"changeRate20Day":0.109764,"changeRate60Day":0.52522,"changeRateWTD":0.001367,"changeRateMTD":0.024876,"changeRateQTD":0.533737,"changeRateYTD":0.812981,"amount":157883727.955559,"eps":1.836233,"lyrEps":-1.415634,"lyrPeRate":0,"pbRate":3.428747,"volumeRatio":2.277505,"committee":0.818182,"roa":0.05024,"roe":0.099546,"changeRate5Min":-0.000076,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.22,"divideRate":0.003337,"floatMarketCap":6817809487.360001,"shortable":3,"shares":285637808,"floatShares":103425508,"hourTrading":{"tag":"盘后","latestPrice":66.02,"preClose":65.92,"latestTime":"17:48 EST","volume":43848,"amount":2933530.9542,"timestamp":1766011719441},"preHourTrading":{"tag":"盘前","latestPrice":67.43,"preClose":64.17,"latestTime":"09:29 EST","volume":33600,"amount":2253614.496,"timestamp":1765981790364},"postHourTrading":{"tag":"盘后","latestPrice":66.02,"preClose":65.92,"latestTime":"17:48 EST","volume":43848,"amount":2933530.9542,"timestamp":1766011719441},"overnightTrading":{"tag":"夜盘","latestPrice":68.08,"preClose":64.17,"latestTime":"20251217 04:00 EST","volume":1126,"amount":74578,"timestamp":1765962002506},"impliedVol":0.4754,"impliedVolPercentile":0.736},{"symbol":"OKE","nameCN":"欧尼克（万欧卡）","changeRate":0.026993,"change":1.92,"latestPrice":73.05,"close":73.05,"volume":4991959,"market":"US","high":73.22,"low":70.7,"preClose":71.13,"open":71.14,"turnoverRate":0.007952,"peRate":13.460853,"amplitude":0.035428,"marketValue":45965365238.85,"askSize":1,"bidSize":4,"askPrice":73.28,"bidPrice":73.06,"week52High":111.02,"week52Low":64.02,"changeRate5Day":-0.009894,"changeRate20Day":0.052139,"changeRate60Day":0.006198,"changeRateWTD":-0.007338,"changeRateMTD":0.003158,"changeRateQTD":0.001096,"changeRateYTD":-0.27241,"amount":361442404.445053,"eps":5.426848,"lyrEps":5.189873,"lyrPeRate":14.075489,"pbRate":2.08167,"volumeRatio":1.184681,"committee":0.6,"roa":0.062751,"roe":0.178465,"changeRate5Min":-0.000068,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.12,"divideRate":0.0564,"floatMarketCap":45860142777,"shortable":3,"shares":629231557,"floatShares":627791140,"hourTrading":{"tag":"盘后","latestPrice":73.29,"preClose":73.05,"latestTime":"17:44 EST","volume":177772,"amount":12986317.48652,"timestamp":1766011498981},"preHourTrading":{"tag":"盘前","latestPrice":71.3604,"preClose":71.13,"latestTime":"09:29 EST","volume":20577,"amount":1464909.5532,"timestamp":1765981778692},"postHourTrading":{"tag":"盘后","latestPrice":73.29,"preClose":73.05,"latestTime":"17:44 EST","volume":177772,"amount":12986317.48652,"timestamp":1766011498981},"overnightTrading":{"tag":"夜盘","latestPrice":71.35,"preClose":71.13,"latestTime":"20251217 04:00 EST","volume":179,"amount":12756,"timestamp":1765962002521},"impliedVol":0.2896,"impliedVolPercentile":0.184},{"symbol":"PCG","nameCN":"太平洋煤气电力","changeRate":0.02685,"change":0.41,"latestPrice":15.68,"close":15.68,"volume":23196919,"market":"US","high":15.81,"low":15.27,"preClose":15.27,"open":15.27,"turnoverRate":0.010583,"peRate":13.197942,"amplitude":0.035363,"marketValue":34464640000,"askSize":800,"bidSize":5000,"askPrice":16.23,"bidPrice":15.35,"week52High":20.435,"week52Low":12.97,"changeRate5Day":0.039788,"changeRate20Day":-0.029102,"changeRate60Day":0.064494,"changeRateWTD":0.034301,"changeRateMTD":-0.027295,"changeRateQTD":0.039788,"changeRateYTD":-0.222993,"amount":363274632.174919,"eps":1.188064,"lyrEps":1.156001,"lyrPeRate":13.564002,"pbRate":1.133743,"volumeRatio":0.931783,"committee":0.724138,"roa":0.024097,"roe":0.087598,"changeRate5Min":-0.002227,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.1,"divideRate":0.006378,"floatMarketCap":34368239846.08,"shortable":3,"shares":2198000000,"floatShares":2191852031,"hourTrading":{"tag":"盘后","latestPrice":15.68,"preClose":15.68,"latestTime":"17:38 EST","volume":1158125,"amount":18159416.21375,"timestamp":1766011080782},"preHourTrading":{"tag":"盘前","latestPrice":15.3691,"preClose":15.27,"latestTime":"09:29 EST","volume":69007,"amount":1053956.539281,"timestamp":1765981746358},"postHourTrading":{"tag":"盘后","latestPrice":15.68,"preClose":15.68,"latestTime":"17:38 EST","volume":1158125,"amount":18159416.21375,"timestamp":1766011080782},"overnightTrading":{"tag":"夜盘","latestPrice":15.41,"preClose":15.27,"latestTime":"20251217 04:00 EST","volume":873,"amount":13344,"timestamp":1765962002577},"impliedVol":0.3994,"impliedVolPercentile":0.54},{"symbol":"UDR","nameCN":"UDR不动产信托","changeRate":0.026791,"change":0.95,"latestPrice":36.41,"close":36.41,"volume":3638134,"market":"US","high":36.555,"low":35.515,"preClose":35.46,"open":35.58,"turnoverRate":0.012152,"peRate":83.023979,"amplitude":0.029329,"marketValue":12032988706.2,"askSize":310,"bidSize":10,"askPrice":36.6,"bidPrice":36.4,"week52High":46.47,"week52Low":32.94,"changeRate5Day":0.033788,"changeRate20Day":0.056281,"changeRate60Day":-0.029326,"changeRateWTD":0.024768,"changeRateMTD":-0.000275,"changeRateQTD":-0.022813,"changeRateYTD":-0.161253,"amount":131668727.599403,"eps":0.438548,"lyrEps":0.257371,"lyrPeRate":141.46893,"pbRate":3.72334,"volumeRatio":1.685168,"committee":-0.9375,"roa":0.02016,"roe":0.036489,"changeRate5Min":0.00055,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.715,"divideRate":0.047102,"floatMarketCap":10900657768.109999,"shortable":3,"shares":330485820,"floatShares":299386371,"hourTrading":{"tag":"盘后","latestPrice":36.41,"preClose":36.41,"latestTime":"16:49 EST","volume":738102,"amount":26874293.82,"timestamp":1766008147381},"preHourTrading":{"tag":"盘前","latestPrice":35.46,"preClose":35.46,"latestTime":"09:05 EST","volume":500957,"amount":17763935.22,"timestamp":1765980357390},"postHourTrading":{"tag":"盘后","latestPrice":36.41,"preClose":36.41,"latestTime":"16:49 EST","volume":738102,"amount":26874293.82,"timestamp":1766008147381},"overnightTrading":{"tag":"夜盘","latestPrice":35.46,"preClose":35.46,"latestTime":"20251217 04:00 EST","volume":0,"amount":0,"timestamp":1765962000000},"impliedVol":0.209,"impliedVolPercentile":0.52},{"symbol":"BTU","nameCN":"Peabody","changeRate":0.026657,"change":0.74,"latestPrice":28.5,"close":28.5,"volume":2368277,"market":"US","high":28.8,"low":27.52,"preClose":27.76,"open":28.29,"turnoverRate":0.019567,"peRate":0,"amplitude":0.04611,"marketValue":3465600000,"askSize":2,"bidSize":93,"askPrice":28.5,"bidPrice":26.72,"week52High":35.99,"week52Low":9.61,"changeRate5Day":0.01028,"changeRate20Day":-0.012816,"changeRate60Day":0.194969,"changeRateWTD":-0.022298,"changeRateMTD":0.046256,"changeRateQTD":0.074661,"changeRateYTD":0.361032,"amount":67156676.113174,"eps":-0.268803,"lyrEps":2.964828,"lyrPeRate":9.612699,"pbRate":0.979038,"volumeRatio":0.710945,"committee":0.957895,"roa":0.005156,"roe":-0.004289,"changeRate5Min":0.004582,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.3,"divideRate":0.010526,"floatMarketCap":3449418070.5,"shortable":3,"shares":121600000,"floatShares":121032213,"hourTrading":{"tag":"盘后","latestPrice":28.5,"preClose":28.5,"latestTime":"17:49 EST","volume":114972,"amount":3276593.696376,"timestamp":1766011776258},"preHourTrading":{"tag":"盘前","latestPrice":28.15,"preClose":27.76,"latestTime":"09:29 EST","volume":714,"amount":20008.534098,"timestamp":1765981799173},"postHourTrading":{"tag":"盘后","latestPrice":28.5,"preClose":28.5,"latestTime":"17:49 EST","volume":114972,"amount":3276593.696376,"timestamp":1766011776258},"overnightTrading":{"tag":"夜盘","latestPrice":28.02,"preClose":27.76,"latestTime":"20251217 04:00 EST","volume":179,"amount":4794,"timestamp":1765962001830},"impliedVol":0.5854,"impliedVolPercentile":0.34},{"symbol":"PAYC","nameCN":"Paycom Software, Inc.","changeRate":0.025803,"change":4.2,"latestPrice":166.97,"close":166.97,"volume":984721,"market":"US","high":170.22,"low":164.93,"preClose":162.77,"open":164.93,"turnoverRate":0.019787,"peRate":20.745598,"amplitude":0.0325,"marketValue":9395235764.85,"askSize":1,"bidSize":2,"askPrice":169.78,"bidPrice":167,"week52High":267.76,"week52Low":156.50005,"changeRate5Day":0.019353,"changeRate20Day":0.034959,"changeRate60Day":-0.239871,"changeRateWTD":0.002161,"changeRateMTD":0.035987,"changeRateQTD":-0.1978,"changeRateYTD":-0.185393,"amount":164439586.943436,"eps":8.048454,"lyrEps":8.932384,"lyrPeRate":18.692658,"pbRate":5.496218,"volumeRatio":1.338297,"committee":0.333333,"roa":0.071241,"roe":0.285565,"changeRate5Min":0.004814,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5,"divideRate":0.008984,"floatMarketCap":8309395626,"shortable":3,"shares":56269005,"floatShares":49765800,"hourTrading":{"tag":"盘后","latestPrice":166.97,"preClose":166.97,"latestTime":"16:49 EST","volume":28471,"amount":4753811.12659,"timestamp":1766008146327},"preHourTrading":{"tag":"盘前","latestPrice":163.81,"preClose":162.77,"latestTime":"09:23 EST","volume":1587,"amount":258318.22767,"timestamp":1765981380970},"postHourTrading":{"tag":"盘后","latestPrice":166.97,"preClose":166.97,"latestTime":"16:49 EST","volume":28471,"amount":4753811.12659,"timestamp":1766008146327},"overnightTrading":{"tag":"夜盘","latestPrice":162.77,"preClose":162.77,"latestTime":"20251217 04:00 EST","volume":0,"amount":0,"timestamp":1765962000000},"impliedVol":0.3075,"impliedVolPercentile":0.136},{"symbol":"OMC","nameCN":"宏盟集团","changeRate":0.025546,"change":2.06,"latestPrice":82.7,"close":82.7,"volume":5028968,"market":"US","high":83.21,"low":80.25,"preClose":80.64,"open":80.34,"turnoverRate":0.015965,"peRate":12.18637,"amplitude":0.036706,"marketValue":26142979109.6,"askSize":154,"bidSize":10,"askPrice":83.78,"bidPrice":82.82,"week52High":90.785,"week52Low":68.37,"changeRate5Day":0.068199,"changeRate20Day":0.124558,"changeRate60Day":0.084164,"changeRateWTD":0.03053,"changeRateMTD":0.154705,"changeRateQTD":0.014351,"changeRateYTD":-0.038819,"amount":415012484.067139,"eps":6.78627,"lyrEps":7.538696,"lyrPeRate":10.970067,"pbRate":5.666872,"volumeRatio":0.701776,"committee":-0.878049,"roa":0.051173,"roe":0.270067,"changeRate5Min":0.000242,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.8,"divideRate":0.033857,"floatMarketCap":26050500000,"shortable":3,"shares":316118248,"floatShares":315000000,"hourTrading":{"tag":"盘后","latestPrice":82.82,"preClose":82.7,"latestTime":"17:33 EST","volume":112792,"amount":9328081.12304,"timestamp":1766010813012},"preHourTrading":{"tag":"盘前","latestPrice":80.49,"preClose":80.64,"latestTime":"09:29 EST","volume":204,"amount":16428.28014,"timestamp":1765981798081},"postHourTrading":{"tag":"盘后","latestPrice":82.82,"preClose":82.7,"latestTime":"17:33 EST","volume":112792,"amount":9328081.12304,"timestamp":1766010813012},"overnightTrading":{"tag":"夜盘","latestPrice":77.79,"preClose":80.64,"latestTime":"20251217 04:00 EST","volume":6,"amount":468,"timestamp":1765962002586},"impliedVol":0.2932,"impliedVolPercentile":0.412},{"symbol":"INFY","nameCN":"印孚瑟斯","changeRate":0.025324,"change":0.45,"latestPrice":18.22,"close":18.22,"volume":15974887,"market":"US","high":18.275,"low":17.865,"preClose":17.77,"open":17.9,"turnoverRate":0.004514,"peRate":23.121768,"amplitude":0.023073,"marketValue":75697258390,"askSize":50,"bidSize":13,"askPrice":18.8,"bidPrice":17.9,"week52High":23.62,"week52Low":15.815,"changeRate5Day":0.008301,"changeRate20Day":0.074926,"changeRate60Day":0.079384,"changeRateWTD":0.024747,"changeRateMTD":0.042334,"changeRateQTD":0.119852,"changeRateYTD":-0.168796,"amount":288864804.581783,"eps":0.788002,"lyrEps":0.762505,"lyrPeRate":23.894925,"pbRate":6.506555,"volumeRatio":1.500384,"committee":-0.587302,"roa":0.148587,"roe":0.290255,"changeRate5Min":-0.00137,"earningDate":1768233600000,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.52,"divideRate":0.02854,"floatMarketCap":64477916108.46,"shortable":3,"shares":4154624500,"floatShares":3538853793,"hourTrading":{"tag":"盘后","latestPrice":18.6644,"preClose":18.22,"latestTime":"17:20 EST","volume":115951,"amount":2113073.167546,"timestamp":1766010004072},"preHourTrading":{"tag":"盘前","latestPrice":17.81,"preClose":17.77,"latestTime":"09:28 EST","volume":723,"amount":12875.021325,"timestamp":1765981682451},"postHourTrading":{"tag":"盘后","latestPrice":18.6644,"preClose":18.22,"latestTime":"17:20 EST","volume":115951,"amount":2113073.167546,"timestamp":1766010004072},"overnightTrading":{"tag":"夜盘","latestPrice":17.87,"preClose":17.77,"latestTime":"20251217 04:00 EST","volume":1439,"amount":25644,"timestamp":1765962002364},"impliedVol":0.4323,"impliedVolPercentile":0.916},{"symbol":"HLT","nameCN":"希尔顿酒店","changeRate":0.025085,"change":7.17,"latestPrice":293,"close":293,"volume":3696117,"market":"US","high":294.7,"low":285.06,"preClose":285.83,"open":285.8,"turnoverRate":0.016021,"peRate":42.386791,"amplitude":0.033726,"marketValue":68103503638,"askSize":5,"bidSize":12,"askPrice":293.91,"bidPrice":292.47,"week52High":294.7,"week52Low":196.04,"changeRate5Day":0.080264,"changeRate20Day":0.093528,"changeRate60Day":0.111111,"changeRateWTD":0.045532,"changeRateMTD":0.027962,"changeRateQTD":0.129356,"changeRateYTD":0.185467,"amount":1081450243.390595,"eps":6.912531,"lyrEps":6.189516,"lyrPeRate":47.338112,"pbRate":-13.808496,"volumeRatio":2.23615,"committee":0.411765,"roa":0.096347,"roe":0.671156,"changeRate5Min":-0.000444,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6,"divideRate":0.002048,"floatMarketCap":67595492620,"shortable":3,"shares":232435166,"floatShares":230701340,"hourTrading":{"tag":"盘后","latestPrice":293,"preClose":293,"latestTime":"17:44 EST","volume":105669,"amount":30961023.34014,"timestamp":1766011499450},"preHourTrading":{"tag":"盘前","latestPrice":285.84,"preClose":285.83,"latestTime":"09:06 EST","volume":7205,"amount":2059372.51135,"timestamp":1765980399343},"postHourTrading":{"tag":"盘后","latestPrice":293,"preClose":293,"latestTime":"17:44 EST","volume":105669,"amount":30961023.34014,"timestamp":1766011499450},"overnightTrading":{"tag":"夜盘","latestPrice":286.34,"preClose":285.83,"latestTime":"20251217 04:00 EST","volume":1,"amount":286,"timestamp":1765962002586},"impliedVol":0.2434,"impliedVolPercentile":0.24},{"symbol":"TECK","nameCN":"泰克资源有限公司","changeRate":0.025017,"change":1.08,"latestPrice":44.25,"close":44.25,"volume":6204727,"market":"US","high":44.96,"low":43.8,"preClose":43.17,"open":44.7,"turnoverRate":0.014011,"peRate":24.556471,"amplitude":0.026871,"marketValue":21602850000,"askSize":105,"bidSize":10,"askPrice":45,"bidPrice":43.71,"week52High":46.46,"week52Low":28.32,"changeRate5Day":0.01166,"changeRate20Day":0.132293,"changeRate60Day":0.145779,"changeRateWTD":0.02478,"changeRateMTD":0.031709,"changeRateQTD":0.008202,"changeRateYTD":0.091784,"amount":275858653.704445,"eps":1.801969,"lyrEps":0.546832,"lyrPeRate":80.920648,"pbRate":0.866784,"volumeRatio":1.17418,"committee":-0.826087,"roa":0.020526,"roe":0.030601,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.5,"divideRate":0.011299,"floatMarketCap":19595849433.75,"shortable":3,"shares":488200000,"floatShares":442844055,"hourTrading":{"tag":"盘后","latestPrice":44.5,"preClose":44.25,"latestTime":"17:35 EST","volume":37347,"amount":1654525.207434,"timestamp":1766010930621},"preHourTrading":{"tag":"盘前","latestPrice":44.79,"preClose":43.17,"latestTime":"09:28 EST","volume":144603,"amount":6488640.2763,"timestamp":1765981730100},"postHourTrading":{"tag":"盘后","latestPrice":44.5,"preClose":44.25,"latestTime":"17:35 EST","volume":37347,"amount":1654525.207434,"timestamp":1766010930621},"overnightTrading":{"tag":"夜盘","latestPrice":43.54,"preClose":43.17,"latestTime":"20251217 04:00 EST","volume":820,"amount":35789,"timestamp":1765962000009},"impliedVol":0.3798,"impliedVolPercentile":0.252},{"symbol":"CTRA","nameCN":"Coterra Energy Inc.","changeRate":0.024506,"change":0.62,"latestPrice":25.92,"close":25.92,"volume":6853348,"market":"US","high":25.985,"low":25.35,"preClose":25.3,"open":25.48,"turnoverRate":0.009124,"peRate":11.965285,"amplitude":0.025099,"marketValue":19734906147.84,"askSize":375,"bidSize":78,"askPrice":26.6,"bidPrice":25.42,"week52High":29.95,"week52Low":22.33,"changeRate5Day":-0.040711,"changeRate20Day":-0.009553,"changeRate60Day":0.104389,"changeRateWTD":-0.013323,"changeRateMTD":-0.034277,"changeRateQTD":0.095983,"changeRateYTD":0.014879,"amount":176924267.180695,"eps":2.166267,"lyrEps":1.509433,"lyrPeRate":17.172011,"pbRate":1.340869,"volumeRatio":0.922336,"committee":-0.655629,"roa":0.062793,"roe":0.118553,"changeRate5Min":-0.000964,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8703,"divideRate":0.033576,"floatMarketCap":19469079414.72,"shortable":3,"shares":761377552,"floatShares":751121891,"hourTrading":{"tag":"盘后","latestPrice":25.92,"preClose":25.92,"latestTime":"17:49 EST","volume":230791,"amount":5982058.177337,"timestamp":1766011776370},"preHourTrading":{"tag":"盘前","latestPrice":25.4401,"preClose":25.3,"latestTime":"09:21 EST","volume":23884,"amount":604327.17898,"timestamp":1765981271094},"postHourTrading":{"tag":"盘后","latestPrice":25.92,"preClose":25.92,"latestTime":"17:49 EST","volume":230791,"amount":5982058.177337,"timestamp":1766011776370},"overnightTrading":{"tag":"夜盘","latestPrice":25.39,"preClose":25.3,"latestTime":"20251217 04:00 EST","volume":477,"amount":12116,"timestamp":1765962002545},"impliedVol":0.2725,"impliedVolPercentile":0.264},{"symbol":"SLB","nameCN":"斯伦贝谢","changeRate":0.024462,"change":0.92,"latestPrice":38.53,"close":38.53,"volume":15300491,"market":"US","high":38.62,"low":37.725,"preClose":37.61,"open":37.83,"turnoverRate":0.01029,"peRate":14.989162,"amplitude":0.023797,"marketValue":57560877656.55,"askSize":50,"bidSize":204,"askPrice":38.75,"bidPrice":38.52,"week52High":44.66,"week52Low":31.11,"changeRate5Day":-0.035061,"changeRate20Day":0.06909,"changeRate60Day":0.117135,"changeRateWTD":-0.023321,"changeRateMTD":0.06319,"changeRateQTD":0.121036,"changeRateYTD":0.004956,"amount":584335535.890492,"eps":2.570524,"lyrEps":3.139338,"lyrPeRate":12.273288,"pbRate":2.245402,"volumeRatio":0.904203,"committee":0.606299,"roa":0.068598,"roe":0.151822,"changeRate5Min":0.000389,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1304,"divideRate":0.029338,"floatMarketCap":57294110000,"shortable":3,"shares":1493923635,"floatShares":1487000000,"hourTrading":{"tag":"盘后","latestPrice":38.62,"preClose":38.53,"latestTime":"17:38 EST","volume":727571,"amount":28033881.773235,"timestamp":1766011115005},"preHourTrading":{"tag":"盘前","latestPrice":37.72,"preClose":37.61,"latestTime":"09:28 EST","volume":52501,"amount":1977611.658076,"timestamp":1765981680072},"postHourTrading":{"tag":"盘后","latestPrice":38.62,"preClose":38.53,"latestTime":"17:38 EST","volume":727571,"amount":28033881.773235,"timestamp":1766011115005},"overnightTrading":{"tag":"夜盘","latestPrice":37.87,"preClose":37.61,"latestTime":"20251217 04:00 EST","volume":855,"amount":32332,"timestamp":1765962002552},"impliedVol":0.3633,"impliedVolPercentile":0.536},{"symbol":"AVB","nameCN":"阿湾物产","changeRate":0.024415,"change":4.32,"latestPrice":181.26,"close":181.26,"volume":1136444,"market":"US","high":182.54,"low":177.01,"preClose":176.94,"open":177.39,"turnoverRate":0.008036,"peRate":22.103629,"amplitude":0.031254,"marketValue":25665499730.7,"askSize":2,"bidSize":75,"askPrice":181.1,"bidPrice":178.69,"week52High":230.21,"week52Low":166.73,"changeRate5Day":0.027901,"changeRate20Day":0.021701,"changeRate60Day":-0.067593,"changeRateWTD":0.024647,"changeRateMTD":-0.003737,"changeRateQTD":-0.061656,"changeRateYTD":-0.175979,"amount":205754663.63269,"eps":8.200463,"lyrEps":7.605055,"lyrPeRate":23.834147,"pbRate":2.149915,"volumeRatio":0.984377,"committee":0.948052,"roa":0.028128,"roe":0.097537,"changeRate5Min":0.000221,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.9537,"divideRate":0.038363,"floatMarketCap":25632548475.3,"shortable":3,"shares":141594945,"floatShares":141413155,"hourTrading":{"tag":"盘后","latestPrice":181,"preClose":181.26,"latestTime":"16:56 EST","volume":89086,"amount":16147661.5455,"timestamp":1766008612159},"preHourTrading":{"tag":"盘前","latestPrice":176.94,"preClose":176.94,"latestTime":"09:06 EST","volume":4306,"amount":761903.64,"timestamp":1765980391286},"postHourTrading":{"tag":"盘后","latestPrice":181,"preClose":181.26,"latestTime":"16:56 EST","volume":89086,"amount":16147661.5455,"timestamp":1766008612159},"overnightTrading":{"tag":"夜盘","latestPrice":176.94,"preClose":176.94,"latestTime":"20251217 04:00 EST","volume":0,"amount":0,"timestamp":1765962000000},"impliedVol":0.2173,"impliedVolPercentile":0.328},{"symbol":"MOS","nameCN":"美国美盛","changeRate":0.024297,"change":0.57,"latestPrice":24.03,"close":24.03,"volume":7511161,"market":"US","high":24.32,"low":23.56,"preClose":23.46,"open":23.56,"turnoverRate":0.023837,"peRate":6.216488,"amplitude":0.032396,"marketValue":7627311284.31,"askSize":92,"bidSize":499,"askPrice":24.59,"bidPrice":24.5,"week52High":38.23,"week52Low":22.36,"changeRate5Day":0.011789,"changeRate20Day":-0.026337,"changeRate60Day":-0.292611,"changeRateWTD":-0.083174,"changeRateMTD":-0.018783,"changeRateQTD":-0.307093,"changeRateYTD":-0.022376,"amount":180802682.937857,"eps":3.865527,"lyrEps":0.546904,"lyrPeRate":43.938241,"pbRate":0.596784,"volumeRatio":0.647093,"committee":0.688663,"roa":0.028555,"roe":0.101171,"changeRate5Min":-0.002076,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.87,"divideRate":0.036205,"floatMarketCap":7572099956.31,"shortable":3,"shares":317407877,"floatShares":315110277,"hourTrading":{"tag":"盘后","latestPrice":24.5,"preClose":24.03,"latestTime":"17:49 EST","volume":848272,"amount":20397042.941888,"timestamp":1766011776459},"preHourTrading":{"tag":"盘前","latestPrice":23.64,"preClose":23.46,"latestTime":"09:29 EST","volume":14970,"amount":353382.83796,"timestamp":1765981777021},"postHourTrading":{"tag":"盘后","latestPrice":24.5,"preClose":24.03,"latestTime":"17:49 EST","volume":848272,"amount":20397042.941888,"timestamp":1766011776459},"overnightTrading":{"tag":"夜盘","latestPrice":23.65,"preClose":23.46,"latestTime":"20251217 04:00 EST","volume":8410,"amount":198180,"timestamp":1765962002554},"impliedVol":0.5071,"impliedVolPercentile":0.936},{"symbol":"W","nameCN":"Wayfair","changeRate":0.023881,"change":2.39,"latestPrice":102.47,"close":102.47,"volume":3089967,"market":"US","high":103.68,"low":99.21,"preClose":100.08,"open":99.21,"turnoverRate":0.029887,"peRate":0,"amplitude":0.044664,"marketValue":13355743160.07,"askSize":2,"bidSize":1,"askPrice":102.49,"bidPrice":101.6,"week52High":114.92,"week52Low":20.41,"changeRate5Day":0.098167,"changeRate20Day":0.069513,"changeRate60Day":0.233835,"changeRateWTD":0.053026,"changeRateMTD":-0.075181,"changeRateQTD":0.147095,"changeRateYTD":1.312049,"amount":316434597.020988,"eps":-2.563058,"lyrEps":-4,"lyrPeRate":0,"pbRate":-4.825052,"volumeRatio":1.052199,"committee":-0.333333,"roa":-0.012059,"roe":-0.37037,"changeRate5Min":0.002691,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10594283843.69,"shortable":3,"shares":130338081,"floatShares":103389127,"hourTrading":{"tag":"盘后","latestPrice":102.47,"preClose":102.47,"latestTime":"17:38 EST","volume":23686,"amount":2427106.43331,"timestamp":1766011080893},"preHourTrading":{"tag":"盘前","latestPrice":99.2512,"preClose":100.08,"latestTime":"09:29 EST","volume":227,"amount":22793.63977,"timestamp":1765981770764},"postHourTrading":{"tag":"盘后","latestPrice":102.47,"preClose":102.47,"latestTime":"17:38 EST","volume":23686,"amount":2427106.43331,"timestamp":1766011080893},"overnightTrading":{"tag":"夜盘","latestPrice":100.53,"preClose":100.08,"latestTime":"20251217 04:00 EST","volume":60,"amount":6036,"timestamp":1765962002523},"impliedVol":0.5674,"impliedVolPercentile":0.064},{"symbol":"XOM","nameCN":"埃克森美孚","changeRate":0.023805,"change":2.73,"latestPrice":117.41,"close":117.41,"volume":18350961,"market":"US","high":117.62,"low":115.17,"preClose":114.68,"open":115.21,"turnoverRate":0.004361,"peRate":17.047245,"amplitude":0.021364,"marketValue":495137414739.74,"askSize":5,"bidSize":300,"askPrice":117.65,"bidPrice":117.46,"week52High":120.8099,"week52Low":97.8,"changeRate5Day":-0.017818,"changeRate20Day":-0.01361,"changeRate60Day":0.030364,"changeRateWTD":-0.011867,"changeRateMTD":0.012854,"changeRateQTD":0.04133,"changeRateYTD":0.091475,"amount":2143037243.756973,"eps":6.88733,"lyrEps":7.836202,"lyrPeRate":14.983024,"pbRate":1.900274,"volumeRatio":1.104363,"committee":0.967213,"roa":0.051076,"roe":0.114244,"changeRate5Min":0.001535,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.96,"divideRate":0.033728,"floatMarketCap":494061280000,"shortable":3,"shares":4217165614,"floatShares":4208000000,"hourTrading":{"tag":"盘后","latestPrice":117.59,"preClose":117.41,"latestTime":"17:48 EST","volume":2480612,"amount":291120977.82036,"timestamp":1766011725279},"preHourTrading":{"tag":"盘前","latestPrice":115,"preClose":114.68,"latestTime":"09:29 EST","volume":154234,"amount":17714005.325596,"timestamp":1765981799102},"postHourTrading":{"tag":"盘后","latestPrice":117.59,"preClose":117.41,"latestTime":"17:48 EST","volume":2480612,"amount":291120977.82036,"timestamp":1766011725279},"overnightTrading":{"tag":"夜盘","latestPrice":115.43,"preClose":114.68,"latestTime":"20251217 04:00 EST","volume":4067,"amount":469069,"timestamp":1765962002567},"impliedVol":0.2258,"impliedVolPercentile":0.068}]}}}