美股詳情

本頁面由Tiger Trade Technology Pte. Ltd.提供服務

文藝復興科技持倉

2,981.65

-6.6616-0.22%

漲家數：31

跌家數：63

平家數：2

市盈率：- -

高：2,998.58

開：2,988.16

低：2,980.28

收：2,988.23

成交量：5,923.41萬

成交額：173.00億

市值：32.60萬億

流通市值：30.54萬億

資料載入中...

總覽新聞資訊

成分股

名稱 \| 代碼	當前價	漲跌幅	升跌額	成交量	換手率	市值

Ryanair Holdings plc US RYAAY	58.32	-0.83%	-0.4900	2.48萬	145.25萬	303.71億
Smith And Wesson Brands Inc US SWBI	14.21	-0.84%	-0.1200	1.14萬	16.18萬	6.36億
迪士尼 US DIS	105.945	-0.85%	-0.9050	46.11萬	4,885.79萬	1,829.34億
威瑞信 US VRSN	281.09	-1.11%	-3.1500	1.64萬	462.33萬	253.82億
FirstService Corporation US FSV	139.24	-1.11%	-1.5700	3,128	43.66萬	61.16億
奧的斯 US OTIS	71.795	-1.15%	-0.8350	8.55萬	616.20萬	273.30億
沃達豐 US VOD	16.205	-1.31%	-0.2150	79.10萬	1,280.23萬	373.20億
高通 US QCOM	163.615	-1.31%	-2.1750	73.46萬	1.21億	1,724.50億
聯合健康 US UNH	396.36	-1.34%	-5.3700	38.04萬	1.51億	3,557.71億
奈飛 US NFLX	77.08	-1.38%	-1.0800	246.34萬	1.92億	3,209.56億
波斯頓啤酒 US SAM	183.105	-1.43%	-2.6650	6,360	116.52萬	18.84億
CrowdStrike Holdings, Inc. US CRWD	213.795	-1.45%	-3.1550	98.75萬	2.14億	2,168.86億
高露潔 US CL	90.61	-1.46%	-1.3400	11.55萬	1,047.30萬	722.32億
Cogent Communications Group US CCOI	11.141	-1.49%	-0.1690	2.64萬	29.28萬	5.71億
克羅格 US KR	55.83	-1.52%	-0.8600	34.33萬	1,916.94萬	342.80億
聯合包裹 US UPS	102.86	-1.57%	-1.6400	48.48萬	4,978.05萬	872.65億
諾和諾德 US NVO	45.16	-1.59%	-0.7300	171.80萬	7,758.13萬	1,997.46億
勞氏 US LOW	214.98	-1.60%	-3.4900	15.92萬	3,426.30萬	1,205.93億
National Beverage Corp US FIZZ	30.8	-1.63%	-0.5100	5,345	16.53萬	28.84億
優莎娜 US USNA	13.14	-1.72%	-0.2300	2.26萬	29.83萬	2.43億

1 2 3 4 5

{"basename":"/hant","ssrTDKData":{"titleTemplate":"%s - 老虎證券","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":"老虎證券,老虎證券開戶,老虎券商,老虎證券官網,老虎證券app,tigertrade老虎證券,股票,炒股,新加坡股票交易平臺,投資,投資理財","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/hant/stock/BK4532?page=4"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4532","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4532\",,,,,undefined,":{"symbol":"BK4532","market":"US","secType":"PLATE","nameCN":"文藝復興科技持倉","latestPrice":2981.5718,"timestamp":1786974291256,"preClose":2988.2334,"halted":0,"volume":59196701,"delay":0,"changeRate":-0.002229,"floatShares":0,"shares":0,"eps":0,"marketStatus":"交易中","change":-6.661621,"latestTime":"08-17 09:44:51 EDT","open":2988.1628,"high":2998.5754,"low":2980.284,"amount":17300493592.840336,"amplitude":0.006121,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盤後交易","tradingStatus":3,"beginTime":1786996800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":9.174678,"peRate":27.015238,"turnoverRate":0.000449,"increases":31,"decrements":63,"flats":2,"marketCap":32595884941304,"floatMarketCap":30543792315624},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4532\",,,,,undefined,":{"symbol":"BK4532","high":2998.5754,"amplitude":0.006121,"preClose":2988.2334,"low":2980.284,"pbRate":"9.174678","latestPrice":2981.6511,"volume":59234055,"delay":0,"open":2988.1628,"prevYearClose":2509.9644,"prevWeekClose":2988.2334,"prevMonthClose":2875.7913,"prevQuarterClose":2842.7534,"fiveDayClose":2988.365,"twentyDayClose":2844.5078,"sixtyDayClose":2889.957,"secType":"PLATE","market":"US","turnoverRate":0.000449,"peRate":27.015238,"marketCap":32595884941304,"floatMarketCap":30543792315624,"timestamp":1786974292902,"nameCN":"文藝復興科技持倉"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4532\",,,,undefined,":{"bkCode":"BK4532","up":31,"down":63,"flat":2},"@#url:\"https://hq.skytigris.cn/market/quote/BK4532\",params:#size:20,page:3,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"RYAAY","nameCN":"Ryanair Holdings plc","changeRate":-0.008332,"change":-0.49,"latestPrice":58.32,"close":58.32,"volume":24800,"market":"US","high":58.87,"low":58.32,"preClose":58.81,"open":58.57,"turnoverRate":0.000052,"peRate":14.148471,"amplitude":0.009352,"marketValue":30370507357.68,"askSize":230,"bidSize":128,"askPrice":58.44,"bidPrice":58.35,"week52High":74.24,"week52Low":53.14,"changeRate5Day":-0.019997,"changeRate20Day":-0.010015,"changeRate60Day":0.025136,"changeRateWTD":-0.008332,"changeRateMTD":-0.003247,"changeRateQTD":-0.099305,"changeRateYTD":-0.192132,"amount":1452545.169067,"eps":4.122,"lyrEps":3.162765,"lyrPeRate":18.439562,"pbRate":4.315893,"volumeRatio":0.882837,"committee":-0.284916,"roa":0.056152,"roe":0.219997,"changeRate5Min":-0.004268,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9586,"divideRate":0.016437,"floatMarketCap":27760320000,"shortable":3,"shares":520756299,"floatShares":476000000,"preHourTrading":{"tag":"盘前","latestPrice":58.41,"preClose":58.81,"latestTime":"09:28 EDT","volume":926,"amount":54406.40772,"timestamp":1786973284303,"change":-0.4000000000000057,"changeRate":-0.006801564359802851},"postHourTrading":{"tag":"盘后","latestPrice":58.93,"preClose":58.81,"latestTime":"19:34 EDT","volume":28800,"amount":1693781.14,"timestamp":1786750443801,"change":0.11999999999999744,"changeRate":0.0020404693079407827},"overnightTrading":{"tag":"夜盘","latestPrice":59.099998474121094,"preClose":58.810001373291016,"latestTime":"20260817 04:00 EDT","volume":150,"amount":8955,"timestamp":1786953601983,"change":0.2899971008300781,"changeRate":0.004931084748482635},"impliedVol":0.338,"impliedVolPercentile":0.255},{"symbol":"SWBI","nameCN":"Smith And Wesson Brands Inc","changeRate":-0.008374,"change":-0.12,"latestPrice":14.21,"close":14.21,"volume":11369,"market":"US","high":14.26,"low":14.18,"preClose":14.33,"open":14.25,"turnoverRate":0.000263,"peRate":34.658537,"amplitude":0.005583,"marketValue":635571636.28,"askSize":255,"bidSize":507,"askPrice":14.25,"bidPrice":14.19,"week52High":17.5625,"week52Low":7.8638,"changeRate5Day":0,"changeRate20Day":-0.053298,"changeRate60Day":-0.060185,"changeRateWTD":-0.008374,"changeRateMTD":-0.023368,"changeRateQTD":-0.055186,"changeRateYTD":0.439716,"amount":161777.38441,"eps":0.41,"lyrEps":0.41,"lyrPeRate":34.658537,"pbRate":1.687841,"volumeRatio":0.74258,"committee":0.330709,"roa":0.033445,"roe":0.049347,"changeRate5Min":-0.000703,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.52,"divideRate":0.036594,"floatMarketCap":614671937.74,"shortable":3,"shares":44727068,"floatShares":43256294,"preHourTrading":{"tag":"盘前","latestPrice":14.5,"preClose":14.33,"latestTime":"09:19 EDT","volume":221,"amount":3194.259965,"timestamp":1786972774985,"change":0.16999999999999993,"changeRate":0.01186322400558269},"postHourTrading":{"tag":"盘后","latestPrice":14.42,"preClose":14.33,"latestTime":"19:59 EDT","volume":15590,"amount":223469.5509,"timestamp":1786751952625,"change":0.08999999999999986,"changeRate":0.00628053035589671},"overnightTrading":{"tag":"夜盘","latestPrice":14.529999732971191,"preClose":14.329999923706055,"latestTime":"20260817 04:00 EDT","volume":2,"amount":29,"timestamp":1786953600008,"change":0.19999980926513672,"changeRate":0.01395672088834264},"impliedVol":0.6118,"impliedVolPercentile":0.7888},{"symbol":"DIS","nameCN":"迪士尼","changeRate":-0.00847,"change":-0.905,"latestPrice":105.945,"close":105.945,"volume":461120,"market":"US","high":106.6375,"low":105.6,"preClose":106.85,"open":106.33,"turnoverRate":0.000267,"peRate":21.902083,"amplitude":0.00971,"marketValue":182933843832.39,"askSize":12,"bidSize":62,"askPrice":105.98,"bidPrice":105.94,"week52High":119.78,"week52Low":92.185,"changeRate5Day":0.026798,"changeRate20Day":0.098901,"changeRate60Day":0.017919,"changeRateWTD":-0.00847,"changeRateMTD":0.101414,"changeRateQTD":0.100727,"changeRateYTD":-0.068779,"amount":48857938.781738,"eps":4.837211,"lyrEps":6.875831,"lyrPeRate":15.408319,"pbRate":1.662551,"volumeRatio":1.602486,"committee":-0.639535,"roa":0.048068,"roe":0.080104,"changeRate5Min":-0.001226,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5,"divideRate":0.014158,"floatMarketCap":182933843832.38998,"shortable":3,"shares":1726686902,"floatShares":1726686902,"preHourTrading":{"tag":"盘前","latestPrice":106.48,"preClose":106.85,"latestTime":"09:24 EDT","volume":4340,"amount":462360.2508,"timestamp":1786973043845,"change":-0.36999999999999034,"changeRate":-0.003462798315395324},"postHourTrading":{"tag":"盘后","latestPrice":107,"preClose":106.85,"latestTime":"19:59 EDT","volume":234503,"amount":25055231.6873,"timestamp":1786751970562,"change":0.15000000000000568,"changeRate":0.001403837154890086},"overnightTrading":{"tag":"夜盘","latestPrice":106.58999633789062,"preClose":106.8499984741211,"latestTime":"20260817 04:00 EDT","volume":3490,"amount":373718,"timestamp":1786953602022,"change":-0.26000213623046875,"changeRate":-0.002433337762690197},"impliedVol":0.2468,"impliedVolPercentile":0.1554},{"symbol":"VRSN","nameCN":"威瑞信","changeRate":-0.011082,"change":-3.15,"latestPrice":281.09,"close":281.09,"volume":16445,"market":"US","high":284.0071,"low":280.32,"preClose":284.24,"open":280.342,"turnoverRate":0.000183,"peRate":30.522783,"amplitude":0.012972,"marketValue":25382427000,"askSize":26,"bidSize":10,"askPrice":280,"bidPrice":279.5,"week52High":312.48,"week52Low":208.8601,"changeRate5Day":-0.04176,"changeRate20Day":0.012536,"changeRate60Day":-0.07231,"changeRateWTD":-0.011082,"changeRateMTD":-0.030791,"changeRateQTD":0.117388,"changeRateYTD":0.156987,"amount":4623274.269104,"eps":9.209187,"lyrEps":8.81,"lyrPeRate":31.905789,"pbRate":-11.260559,"volumeRatio":0.525706,"committee":-0.607843,"roa":0.451239,"roe":-0.444566,"changeRate5Min":-0.004762,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.16,"divideRate":0.011242,"floatMarketCap":25221081339.999996,"shortable":3,"shares":90300000,"floatShares":89726000,"preHourTrading":{"tag":"盘前","latestPrice":280.32,"preClose":284.24,"latestTime":"09:29 EDT","volume":211,"amount":59364.71707,"timestamp":1786973399999,"change":-3.920000000000016,"changeRate":-0.0137911623979736},"postHourTrading":{"tag":"盘后","latestPrice":284.24,"preClose":284.24,"latestTime":"19:34 EDT","volume":42621,"amount":12114713.7,"timestamp":1786750450628,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":284.239990234375,"preClose":284.239990234375,"latestTime":"20260817 04:00 EDT","volume":0,"amount":0,"timestamp":1786953600000,"change":0,"changeRate":0},"impliedVol":0.303,"impliedVolPercentile":0.4821},{"symbol":"FSV","nameCN":"FirstService Corporation","changeRate":-0.01115,"change":-1.57,"latestPrice":139.24,"close":139.24,"volume":3128,"market":"US","high":140.05,"low":139.22,"preClose":140.81,"open":140.05,"turnoverRate":0.000076,"peRate":39.26741,"amplitude":0.005894,"marketValue":6115768900,"askSize":212,"bidSize":100,"askPrice":139.51,"bidPrice":139.02,"week52High":209.66,"week52Low":119.41,"changeRate5Day":-0.02452,"changeRate20Day":-0.051434,"changeRate60Day":0.057894,"changeRateWTD":-0.01115,"changeRateMTD":-0.011711,"changeRateQTD":-0.020196,"changeRateYTD":-0.104739,"amount":436638.224487,"eps":3.545943,"lyrEps":3.17,"lyrPeRate":43.92429,"pbRate":5.020798,"volumeRatio":0.404045,"committee":-0.358974,"roa":0.049469,"roe":0.119702,"changeRate5Min":-0.002293,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.165578,"divideRate":0.008371,"floatMarketCap":5706040301.320001,"shortable":3,"shares":43922500,"floatShares":40979893,"postHourTrading":{"tag":"盘后","latestPrice":140.81,"preClose":140.81,"latestTime":"19:34 EDT","volume":17431,"amount":2456255.49344,"timestamp":1786750447416,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":140.80999755859375,"preClose":140.80999755859375,"latestTime":"20260817 04:00 EDT","volume":0,"amount":0,"timestamp":1786953600000,"change":0,"changeRate":0},"impliedVol":0.2919,"impliedVolPercentile":0.9283},{"symbol":"OTIS","nameCN":"奧的斯","changeRate":-0.011497,"change":-0.835,"latestPrice":71.795,"close":71.795,"volume":85474,"market":"US","high":72.505,"low":71.71,"preClose":72.63,"open":72.19,"turnoverRate":0.000225,"peRate":18.450876,"amplitude":0.010946,"marketValue":27330155193.505,"askSize":110,"bidSize":20,"askPrice":71.85,"bidPrice":71.76,"week52High":94.565,"week52Low":69.16,"changeRate5Day":-0.014752,"changeRate20Day":-0.022931,"changeRate60Day":0.007366,"changeRateWTD":-0.011497,"changeRateMTD":-0.002154,"changeRateQTD":0.002723,"changeRateYTD":-0.178077,"amount":6162022.502594,"eps":3.891143,"lyrEps":3.5,"lyrPeRate":20.512857,"pbRate":-4.754724,"volumeRatio":0.732529,"committee":-0.692308,"roa":0.142487,"roe":-0.38653,"changeRate5Min":-0.00671,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.7,"divideRate":0.023679,"floatMarketCap":27292354767.03,"shortable":3,"shares":380669339,"floatShares":380142834,"preHourTrading":{"tag":"盘前","latestPrice":72.48,"preClose":72.63,"latestTime":"08:16 EDT","volume":229,"amount":16640.680025,"timestamp":1786968976346,"change":-0.14999999999999147,"changeRate":-0.0020652622883104983},"postHourTrading":{"tag":"盘后","latestPrice":73.1375,"preClose":72.63,"latestTime":"19:57 EDT","volume":143970,"amount":10456650.5593,"timestamp":1786751874897,"change":0.5075000000000074,"changeRate":0.006987470742117684},"overnightTrading":{"tag":"夜盘","latestPrice":72.7300033569336,"preClose":72.62999725341797,"latestTime":"20260817 04:00 EDT","volume":1,"amount":73,"timestamp":1786953601801,"change":0.100006103515625,"changeRate":0.001376925613347985},"impliedVol":0.2443,"impliedVolPercentile":0.5219},{"symbol":"VOD","nameCN":"沃達豐","changeRate":-0.013094,"change":-0.215,"latestPrice":16.205,"close":16.205,"volume":791002,"market":"US","high":16.215,"low":16.15,"preClose":16.42,"open":16.18,"turnoverRate":0.000359,"peRate":0,"amplitude":0.003959,"marketValue":37320115000,"askSize":2748,"bidSize":4971,"askPrice":16.21,"bidPrice":16.2,"week52High":16.605,"week52Low":11.12,"changeRate5Day":0.028889,"changeRate20Day":0.052273,"changeRate60Day":0.06332,"changeRateWTD":-0.013094,"changeRateMTD":0.026933,"changeRateQTD":0.225331,"changeRateYTD":0.226722,"amount":12802267.372265,"eps":-0.190453,"lyrEps":-0.190453,"lyrPeRate":0,"pbRate":0.737071,"volumeRatio":6.388933,"committee":0.287991,"roa":0.01523,"roe":0.001089,"changeRate5Min":0.001855,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.46125,"divideRate":0.028463,"floatMarketCap":35667205000,"shortable":3,"shares":2303000000,"floatShares":2201000000,"preHourTrading":{"tag":"盘前","latestPrice":16.18,"preClose":16.42,"latestTime":"09:28 EDT","volume":525800,"amount":8633283.714,"timestamp":1786973287728,"change":-0.240000000000002,"changeRate":-0.014616321559074419},"postHourTrading":{"tag":"盘后","latestPrice":16.43,"preClose":16.42,"latestTime":"19:34 EDT","volume":23417,"amount":384510.46,"timestamp":1786750441665,"change":0.00999999999999801,"changeRate":0.0006090133982946412},"overnightTrading":{"tag":"夜盘","latestPrice":16.420000076293945,"preClose":16.420000076293945,"latestTime":"20260817 04:00 EDT","volume":0,"amount":0,"timestamp":1786953600000,"change":0,"changeRate":0},"impliedVol":0.2316,"impliedVolPercentile":0.1633},{"symbol":"QCOM","nameCN":"高通","changeRate":-0.013119,"change":-2.175,"latestPrice":163.615,"close":163.615,"volume":734637,"market":"US","high":166.34,"low":162.26,"preClose":165.79,"open":166.25,"turnoverRate":0.000697,"peRate":19.03774,"amplitude":0.024609,"marketValue":172450210000,"askSize":20,"bidSize":8,"askPrice":163.6,"bidPrice":163.51,"week52High":259.92,"week52Low":121.99,"changeRate5Day":0.00891,"changeRate20Day":-0.039367,"changeRate60Day":-0.192065,"changeRateWTD":-0.013119,"changeRateMTD":0.108428,"changeRateQTD":-0.11459,"changeRateYTD":-0.043467,"amount":120620611.307098,"eps":8.594245,"lyrEps":5.01,"lyrPeRate":32.657685,"pbRate":6.235093,"volumeRatio":2.592177,"committee":-0.428571,"roa":0.116124,"roe":0.337543,"changeRate5Min":0.005439,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.59,"divideRate":0.021942,"floatMarketCap":172450210000,"shortable":3,"shares":1054000000,"floatShares":1054000000,"preHourTrading":{"tag":"盘前","latestPrice":166.48,"preClose":165.79,"latestTime":"09:29 EDT","volume":116098,"amount":19309379.88668,"timestamp":1786973399999,"change":0.6899999999999977,"changeRate":0.004161891549550623},"postHourTrading":{"tag":"盘后","latestPrice":165.55,"preClose":165.79,"latestTime":"19:59 EDT","volume":589154,"amount":97668544.4126,"timestamp":1786751985600,"change":-0.23999999999998067,"changeRate":-0.0014476144520174962},"overnightTrading":{"tag":"夜盘","latestPrice":167,"preClose":165.7899932861328,"latestTime":"20260817 04:00 EDT","volume":29267,"amount":4874959,"timestamp":1786953602050,"change":1.2100067138671875,"changeRate":0.007298430320694127},"impliedVol":0.4559,"impliedVolPercentile":0.5976},{"symbol":"UNH","nameCN":"聯合健康","changeRate":-0.013367,"change":-5.37,"latestPrice":396.36,"close":396.36,"volume":380438,"market":"US","high":398.9,"low":394.1,"preClose":401.73,"open":398.6,"turnoverRate":0.000427,"peRate":25.516299,"amplitude":0.011948,"marketValue":355770693556.92,"askSize":80,"bidSize":30,"askPrice":396.65,"bidPrice":395.94,"week52High":461.62,"week52Low":255.965,"changeRate5Day":-0.030288,"changeRate20Day":-0.059756,"changeRate60Day":0.034073,"changeRateWTD":-0.013367,"changeRateMTD":-0.043533,"changeRateQTD":-0.046363,"changeRateYTD":0.200691,"amount":150722388.455444,"eps":15.533601,"lyrEps":13.233809,"lyrPeRate":29.950561,"pbRate":3.61383,"volumeRatio":2.818874,"committee":-0.454545,"roa":0.048714,"roe":0.141525,"changeRate5Min":0.002529,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":8.9586,"divideRate":0.022602,"floatMarketCap":353086740627.84,"shortable":3,"shares":897594847,"floatShares":890823344,"preHourTrading":{"tag":"盘前","latestPrice":399.49,"preClose":401.73,"latestTime":"09:29 EDT","volume":15084,"amount":6024263.60736,"timestamp":1786973386428,"change":-2.240000000000009,"changeRate":-0.005575884300400789},"postHourTrading":{"tag":"盘后","latestPrice":401.7438,"preClose":401.73,"latestTime":"19:59 EDT","volume":109367,"amount":43935286.4812,"timestamp":1786751971117,"change":0.013800000000003365,"changeRate":0.00003435143006497738},"overnightTrading":{"tag":"夜盘","latestPrice":401.3900146484375,"preClose":401.7300109863281,"latestTime":"20260817 04:00 EDT","volume":1455,"amount":583887,"timestamp":1786953602037,"change":-0.339996337890625,"changeRate":-0.0008463304423183757},"impliedVol":0.2905,"impliedVolPercentile":0.0797},{"symbol":"NFLX","nameCN":"奈飛","changeRate":-0.013818,"change":-1.08,"latestPrice":77.08,"close":77.08,"volume":2463442,"market":"US","high":78.53,"low":77.02,"preClose":78.16,"open":77.81,"turnoverRate":0.000596,"peRate":24.283322,"amplitude":0.019319,"marketValue":320956470226.08,"askSize":100,"bidSize":142,"askPrice":77.1,"bidPrice":77.08,"week52High":126.71,"week52Low":65.08,"changeRate5Day":0.010355,"changeRate20Day":0.140237,"changeRate60Day":-0.124986,"changeRateWTD":-0.013818,"changeRateMTD":0.074885,"changeRateQTD":0.079552,"changeRateYTD":-0.177901,"amount":191800964.383636,"eps":3.174195,"lyrEps":2.53,"lyrPeRate":30.466403,"pbRate":10.644598,"volumeRatio":2.227384,"committee":0.308756,"roa":0.160852,"roe":0.495414,"changeRate5Min":-0.009764,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":318725800000,"shortable":3,"shares":4163939676,"floatShares":4135000000,"preHourTrading":{"tag":"盘前","latestPrice":77.81,"preClose":78.16,"latestTime":"09:29 EDT","volume":458206,"amount":35860104.22582,"timestamp":1786973399999,"change":-0.3499999999999943,"changeRate":-0.004477993858751207},"postHourTrading":{"tag":"盘后","latestPrice":78.3268,"preClose":78.16,"latestTime":"19:59 EDT","volume":1019287,"amount":79687524.372366,"timestamp":1786751994112,"change":0.16680000000000916,"changeRate":0.0021340839303992986},"overnightTrading":{"tag":"夜盘","latestPrice":78.01000213623047,"preClose":78.16000366210938,"latestTime":"20260817 04:00 EDT","volume":90277,"amount":7062555,"timestamp":1786953602048,"change":-0.15000152587890625,"changeRate":-0.0019191596577627134},"impliedVol":0.3292,"impliedVolPercentile":0.1633},{"symbol":"SAM","nameCN":"波斯頓啤酒","changeRate":-0.014346,"change":-2.665,"latestPrice":183.105,"close":183.105,"volume":6360,"market":"US","high":183.86,"low":183.105,"preClose":185.77,"open":183.86,"turnoverRate":0.000926,"peRate":0,"amplitude":0.004064,"marketValue":1884461728.5,"askSize":5,"bidSize":116,"askPrice":184.84,"bidPrice":181.36,"week52High":264.46,"week52Low":158.68,"changeRate5Day":0.011686,"changeRate20Day":0.013927,"changeRate60Day":-0.001826,"changeRateWTD":-0.014346,"changeRateMTD":-0.000519,"changeRateQTD":0.034316,"changeRateYTD":-0.061626,"amount":1165213.216553,"eps":-6.674154,"lyrEps":9.89,"lyrPeRate":18.514156,"pbRate":2.637189,"volumeRatio":1.049392,"committee":0.917355,"roa":0.054294,"roe":-0.086138,"changeRate5Min":-0.008448,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1257876418.5,"shortable":3,"shares":10291700,"floatShares":6869700,"preHourTrading":{"tag":"盘前","latestPrice":182.05,"preClose":185.77,"latestTime":"05:32 EDT","volume":5,"amount":910.25,"timestamp":1786959132858,"change":-3.719999999999999,"changeRate":-0.020024761802228556},"postHourTrading":{"tag":"盘后","latestPrice":185.77,"preClose":185.77,"latestTime":"19:34 EDT","volume":5800,"amount":1077430.35,"timestamp":1786750448995,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":185.77000427246094,"preClose":185.77000427246094,"latestTime":"20260817 04:00 EDT","volume":0,"amount":0,"timestamp":1786953600000,"change":0,"changeRate":0},"impliedVol":0.3777,"impliedVolPercentile":0.2829},{"symbol":"CRWD","nameCN":"CrowdStrike Holdings, Inc.","changeRate":-0.014543,"change":-3.155,"latestPrice":213.795,"close":213.795,"volume":987493,"market":"US","high":219.18,"low":213.21,"preClose":216.95,"open":216.102,"turnoverRate":0.000997,"peRate":0,"amplitude":0.027518,"marketValue":216885697486.2,"askSize":37,"bidSize":23,"askPrice":214.03,"bidPrice":213.79,"week52High":227.5,"week52Low":85.68,"changeRate5Day":-0.050475,"changeRate20Day":0.077107,"changeRate60Day":0.315439,"changeRateWTD":-0.014543,"changeRateMTD":0.120167,"changeRateQTD":0.120607,"changeRateYTD":0.824345,"amount":213730410.711868,"eps":-0.030234,"lyrEps":-0.1625,"lyrPeRate":0,"pbRate":46.804371,"volumeRatio":3.774162,"committee":-0.85,"roa":-0.010029,"roe":-0.002485,"changeRate5Min":0.001358,"earningDate":1787673600000,"earningTime":"盤後","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":211669362454.05,"shortable":3,"shares":1014456360,"floatShares":990057590,"preHourTrading":{"tag":"盘前","latestPrice":216.17,"preClose":216.95,"latestTime":"09:29 EDT","volume":42200,"amount":9096756.912,"timestamp":1786973399999,"change":-0.7800000000000011,"changeRate":-0.003595298455865412},"postHourTrading":{"tag":"盘后","latestPrice":217.65,"preClose":216.95,"latestTime":"19:59 EDT","volume":995785,"amount":216059655.9169,"timestamp":1786751995337,"change":0.700000000000017,"changeRate":0.0032265498962895465},"overnightTrading":{"tag":"夜盘","latestPrice":215.58999633789062,"preClose":216.9499969482422,"latestTime":"20260817 04:00 EDT","volume":10615,"amount":2294081,"timestamp":1786953602031,"change":-1.3600006103515625,"changeRate":-0.006268728414299163},"impliedVol":0.6139,"impliedVolPercentile":0.8406},{"symbol":"CL","nameCN":"高露潔","changeRate":-0.014573,"change":-1.34,"latestPrice":90.61,"close":90.61,"volume":115463,"market":"US","high":91.15,"low":90.47,"preClose":91.95,"open":90.885,"turnoverRate":0.000154,"peRate":35.753589,"amplitude":0.007395,"marketValue":72231830035.69,"askSize":202,"bidSize":2,"askPrice":90.71,"bidPrice":90.66,"week52High":99.33,"week52Low":74.545,"changeRate5Day":-0.027268,"changeRate20Day":-0.014359,"changeRate60Day":0.002878,"changeRateWTD":-0.014573,"changeRateMTD":-0.007558,"changeRateQTD":-0.011671,"changeRateYTD":0.146672,"amount":10472994.106094,"eps":2.534291,"lyrEps":2.636329,"lyrPeRate":34.369762,"pbRate":306.067076,"volumeRatio":0.934376,"committee":-0.328947,"roa":0.158384,"roe":2.673671,"changeRate5Min":-0.00156,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0908,"divideRate":0.023075,"floatMarketCap":67776280000,"shortable":3,"shares":797172829,"floatShares":748000000,"preHourTrading":{"tag":"盘前","latestPrice":91.18,"preClose":91.95,"latestTime":"09:29 EDT","volume":228,"amount":20893.86984,"timestamp":1786973399110,"change":-0.769999999999996,"changeRate":-0.008374116367591038},"postHourTrading":{"tag":"盘后","latestPrice":91.95,"preClose":91.95,"latestTime":"19:36 EDT","volume":212285,"amount":19519546.8569,"timestamp":1786750565920,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":91.51000213623047,"preClose":91.94999694824219,"latestTime":"20260817 04:00 EDT","volume":18,"amount":1651,"timestamp":1786953601713,"change":-0.43999481201171875,"changeRate":-0.004785153089884145},"impliedVol":0.2274,"impliedVolPercentile":0.2988},{"symbol":"CCOI","nameCN":"Cogent Communications Group","changeRate":-0.014943,"change":-0.169,"latestPrice":11.141,"close":11.141,"volume":26410,"market":"US","high":11.15,"low":11.0001,"preClose":11.31,"open":11.08,"turnoverRate":0.000579,"peRate":0,"amplitude":0.013254,"marketValue":570594514.776,"askSize":200,"bidSize":300,"askPrice":11.23,"bidPrice":11.01,"week52High":45.685,"week52Low":9,"changeRate5Day":0.08165,"changeRate20Day":-0.101532,"changeRate60Day":-0.373044,"changeRateWTD":-0.014943,"changeRateMTD":-0.174741,"changeRateQTD":-0.197334,"changeRateYTD":-0.483256,"amount":292773.690538,"eps":-0.942059,"lyrEps":-3.800927,"lyrPeRate":0,"pbRate":-16.718269,"volumeRatio":0.335444,"committee":0.2,"roa":-0.012353,"roe":-7.215026,"changeRate5Min":0.0027,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.075,"divideRate":0.09649,"floatMarketCap":508313695.5,"shortable":3,"shares":51215736,"floatShares":45625500,"preHourTrading":{"tag":"盘前","latestPrice":11.21,"preClose":11.31,"latestTime":"09:13 EDT","volume":518,"amount":5810.581861,"timestamp":1786972417668,"change":-0.09999999999999964,"changeRate":-0.008841732979663982},"postHourTrading":{"tag":"盘后","latestPrice":11.32,"preClose":11.31,"latestTime":"19:34 EDT","volume":42368,"amount":479152.89,"timestamp":1786750443901,"change":0.009999999999999787,"changeRate":0.0008841732979663825},"overnightTrading":{"tag":"夜盘","latestPrice":11.3100004196167,"preClose":11.3100004196167,"latestTime":"20260817 04:00 EDT","volume":0,"amount":0,"timestamp":1786953600000,"change":0,"changeRate":0},"impliedVol":0.8667,"impliedVolPercentile":0.3745},{"symbol":"KR","nameCN":"克羅格","changeRate":-0.01517,"change":-0.86,"latestPrice":55.83,"close":55.83,"volume":343271,"market":"US","high":56.18,"low":55.67,"preClose":56.69,"open":56.18,"turnoverRate":0.000563,"peRate":34.174651,"amplitude":0.008996,"marketValue":34279620000,"askSize":160,"bidSize":23,"askPrice":55.88,"bidPrice":55.84,"week52High":76.58,"week52Low":54.15,"changeRate5Day":-0.011508,"changeRate20Day":-0.043352,"changeRate60Day":-0.1871,"changeRateWTD":-0.01517,"changeRateMTD":-0.033079,"changeRateQTD":0.005402,"changeRateYTD":-0.106434,"amount":19169402.411381,"eps":1.633667,"lyrEps":1.54,"lyrPeRate":36.253247,"pbRate":5.296604,"volumeRatio":1.674648,"committee":-0.748634,"roa":0.057707,"roe":0.137787,"changeRate5Min":-0.00009,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.3719,"divideRate":0.024573,"floatMarketCap":34056300000,"shortable":3,"shares":614000000,"floatShares":610000000,"preHourTrading":{"tag":"盘前","latestPrice":56.43,"preClose":56.69,"latestTime":"09:29 EDT","volume":1324,"amount":74782.47914,"timestamp":1786973349699,"change":-0.259999999999998,"changeRate":-0.004586346798377104},"postHourTrading":{"tag":"盘后","latestPrice":56.6938,"preClose":56.69,"latestTime":"19:59 EDT","volume":72711,"amount":4122178.7255,"timestamp":1786751977821,"change":0.0038000000000053547,"changeRate":0.00006703122243791417},"overnightTrading":{"tag":"夜盘","latestPrice":56.5,"preClose":56.689998626708984,"latestTime":"20260817 04:00 EDT","volume":1789,"amount":101325,"timestamp":1786953602046,"change":-0.18999862670898438,"changeRate":-0.003351536978508026},"impliedVol":0.3752,"impliedVolPercentile":0.9442},{"symbol":"UPS","nameCN":"聯合包裹","changeRate":-0.015694,"change":-1.64,"latestPrice":102.86,"close":102.86,"volume":484769,"market":"US","high":103.2431,"low":102.07,"preClose":104.5,"open":103.1,"turnoverRate":0.000647,"peRate":19.118959,"amplitude":0.011226,"marketValue":87264942713.14,"askSize":102,"bidSize":20,"askPrice":102.99,"bidPrice":102.87,"week52High":122.41,"week52Low":82,"changeRate5Day":-0.017762,"changeRate20Day":-0.090941,"changeRate60Day":0.040356,"changeRateWTD":-0.015694,"changeRateMTD":-0.013049,"changeRateQTD":-0.043163,"changeRateYTD":0.037,"amount":49780497.069725,"eps":5.38,"lyrEps":6.563015,"lyrPeRate":15.672675,"pbRate":5.791793,"volumeRatio":2.769584,"committee":-0.672131,"roa":0.072271,"roe":0.296022,"changeRate5Min":0.000876,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.5626,"divideRate":0.063801,"floatMarketCap":77042140000,"shortable":3,"shares":848385599,"floatShares":749000000,"preHourTrading":{"tag":"盘前","latestPrice":103.3437,"preClose":104.5,"latestTime":"09:29 EDT","volume":33388,"amount":3453602.835048,"timestamp":1786973379532,"change":-1.1563000000000017,"changeRate":-0.011065071770334944},"postHourTrading":{"tag":"盘后","latestPrice":104.7828,"preClose":104.5,"latestTime":"19:58 EDT","volume":171918,"amount":17971783.998,"timestamp":1786751886056,"change":0.2827999999999946,"changeRate":0.002706220095693728},"overnightTrading":{"tag":"夜盘","latestPrice":103.5,"preClose":104.5,"latestTime":"20260817 04:00 EDT","volume":41648,"amount":4339374,"timestamp":1786953602009,"change":-1,"changeRate":-0.009569377990430622},"impliedVol":0.263,"impliedVolPercentile":0.0757},{"symbol":"NVO","nameCN":"諾和諾德","changeRate":-0.015908,"change":-0.73,"latestPrice":45.16,"close":45.16,"volume":1717995,"market":"US","high":45.45,"low":44.85,"preClose":45.89,"open":45.175,"turnoverRate":0.000539,"peRate":11.281414,"amplitude":0.013075,"marketValue":199746072599.84,"askSize":150,"bidSize":210,"askPrice":45.17,"bidPrice":45.16,"week52High":64.16,"week52Low":35.12,"changeRate5Day":-0.053845,"changeRate20Day":-0.0897,"changeRate60Day":0.001997,"changeRateWTD":-0.015908,"changeRateMTD":-0.040782,"changeRateQTD":-0.057989,"changeRateYTD":-0.112421,"amount":77581252.603455,"eps":4.003044,"lyrEps":3.620568,"lyrPeRate":12.473181,"pbRate":0.902697,"volumeRatio":4.593163,"committee":0.305556,"roa":0.187292,"roe":0.598151,"changeRate5Min":-0.00265,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":11.7,"divideRate":0.259079,"floatMarketCap":143966597486.59998,"shortable":3,"shares":4423075124,"floatShares":3187922885,"preHourTrading":{"tag":"盘前","latestPrice":45.17,"preClose":45.89,"latestTime":"09:29 EDT","volume":724665,"amount":32869076.79864,"timestamp":1786973391182,"change":-0.7199999999999989,"changeRate":-0.015689692743517083},"postHourTrading":{"tag":"盘后","latestPrice":45.89,"preClose":45.89,"latestTime":"19:59 EDT","volume":123774,"amount":5683300.7818,"timestamp":1786751994633,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":45.4900016784668,"preClose":45.88999938964844,"latestTime":"20260817 04:00 EDT","volume":29113,"amount":1327681,"timestamp":1786953602047,"change":-0.3999977111816406,"changeRate":-0.00871644620836211},"impliedVol":0.347,"impliedVolPercentile":0.0438},{"symbol":"LOW","nameCN":"勞氏","changeRate":-0.015975,"change":-3.49,"latestPrice":214.98,"close":214.98,"volume":159155,"market":"US","high":216.345,"low":214.61,"preClose":218.47,"open":215.64,"turnoverRate":0.000285,"peRate":18.141772,"amplitude":0.007942,"marketValue":120593344225.86,"askSize":100,"bidSize":318,"askPrice":215.2,"bidPrice":214.75,"week52High":293.06,"week52Low":199.4,"changeRate5Day":-0.017818,"changeRate20Day":0.050169,"changeRate60Day":-0.02746,"changeRateWTD":-0.015975,"changeRateMTD":0.034503,"changeRateQTD":-0.02499,"changeRateYTD":-0.108559,"amount":34262975.632172,"eps":11.85,"lyrEps":11.85,"lyrPeRate":18.141772,"pbRate":-13.008991,"volumeRatio":1.900818,"committee":0.521531,"roa":0.127924,"roe":6.578293,"changeRate5Min":-0.004492,"earningDate":1787068800000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.8008,"divideRate":0.022331,"floatMarketCap":120220162808.64,"shortable":3,"shares":560951457,"floatShares":559215568,"preHourTrading":{"tag":"盘前","latestPrice":217.61,"preClose":218.47,"latestTime":"09:27 EDT","volume":1298,"amount":283596.28176,"timestamp":1786973270336,"change":-0.8599999999999852,"changeRate":-0.003936467249507874},"postHourTrading":{"tag":"盘后","latestPrice":218.6,"preClose":218.47,"latestTime":"19:48 EDT","volume":45963,"amount":10041465.3293,"timestamp":1786751332843,"change":0.12999999999999545,"changeRate":0.0005950473749255983},"overnightTrading":{"tag":"夜盘","latestPrice":218.0800018310547,"preClose":218.47000122070312,"latestTime":"20260817 04:00 EDT","volume":24,"amount":5243,"timestamp":1786953601909,"change":-0.3899993896484375,"changeRate":-0.0017851393210477975},"impliedVol":0.3699,"impliedVolPercentile":0.9323},{"symbol":"FIZZ","nameCN":"National Beverage Corp","changeRate":-0.016289,"change":-0.51,"latestPrice":30.8,"close":30.8,"volume":5345,"market":"US","high":31.025,"low":30.74,"preClose":31.31,"open":30.99,"turnoverRate":0.000226,"peRate":15.714285,"amplitude":0.009103,"marketValue":2883868741.6,"askSize":208,"bidSize":138,"askPrice":30.97,"bidPrice":30.62,"week52High":46.92,"week52Low":30.0101,"changeRate5Day":-0.007732,"changeRate20Day":-0.011236,"changeRate60Day":-0.126737,"changeRateWTD":-0.016289,"changeRateMTD":-0.026549,"changeRateQTD":-0.012821,"changeRateYTD":-0.03418,"amount":165252.240772,"eps":1.96,"lyrEps":1.96,"lyrPeRate":15.714286,"pbRate":4.501375,"volumeRatio":0.499361,"committee":-0.202312,"roa":0.188675,"roe":0.340179,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":729691023.6,"shortable":3,"shares":93632102,"floatShares":23691267,"preHourTrading":{"tag":"盘前","latestPrice":30.61,"preClose":31.31,"latestTime":"07:54 EDT","volume":4,"amount":119.900496,"timestamp":1786967698590,"change":-0.6999999999999993,"changeRate":-0.02235707441711911},"postHourTrading":{"tag":"盘后","latestPrice":31.31,"preClose":31.31,"latestTime":"19:34 EDT","volume":3937,"amount":123267.47,"timestamp":1786750442034,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":31.309999465942383,"preClose":31.309999465942383,"latestTime":"20260817 04:00 EDT","volume":0,"amount":0,"timestamp":1786953600000,"change":0,"changeRate":0},"impliedVol":0.5354,"impliedVolPercentile":0.9522},{"symbol":"USNA","nameCN":"優莎娜","changeRate":-0.017203,"change":-0.23,"latestPrice":13.14,"close":13.14,"volume":22643,"market":"US","high":13.24,"low":13.14,"preClose":13.37,"open":13.23,"turnoverRate":0.002281,"peRate":0,"amplitude":0.007479,"marketValue":242524125.9,"askSize":100,"bidSize":100,"askPrice":13.11,"bidPrice":13.04,"week52High":32.32,"week52Low":13.14,"changeRate5Day":-0.083682,"changeRate20Day":-0.413393,"changeRate60Day":-0.275634,"changeRateWTD":-0.017203,"changeRateMTD":-0.405699,"changeRateQTD":-0.384543,"changeRateYTD":-0.330616,"amount":298317.64239,"eps":-1.206828,"lyrEps":0.579304,"lyrPeRate":22.682391,"pbRate":0.460804,"volumeRatio":2.116562,"committee":0,"roa":0.03607,"roe":-0.05058,"changeRate5Min":-0.00152,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":130442094,"shortable":3,"shares":18456935,"floatShares":9927100,"preHourTrading":{"tag":"盘前","latestPrice":13.73,"preClose":13.37,"latestTime":"09:23 EDT","volume":56,"amount":756.714728,"timestamp":1786973031518,"change":0.3600000000000012,"changeRate":0.0269259536275244},"postHourTrading":{"tag":"盘后","latestPrice":13.42,"preClose":13.37,"latestTime":"19:47 EDT","volume":3277,"amount":43843.726,"timestamp":1786751275990,"change":0.05000000000000071,"changeRate":0.0037397157816006516},"overnightTrading":{"tag":"夜盘","latestPrice":13.399999618530273,"preClose":13.369999885559082,"latestTime":"20260817 04:00 EDT","volume":10,"amount":134,"timestamp":1786953602006,"change":0.029999732971191406,"changeRate":0.0022438095159293212},"impliedVol":0.2645,"impliedVolPercentile":0.243}]}}}