美股详情

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

特朗普概念

3,089.58

+118.483.99%

涨家数：30

跌家数：- -

平家数：2

市盈率：- -

高：3,096.66

开：2,972.16

低：2,972.16

收：2,971.10

成交量：5.73亿

成交额：701.97亿

市值：5.87万亿

流通市值：5.17万亿

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

Strategy US MSTR	134.93	+26.11%	+27.94	5,777.10万	74.26亿	421.07亿
MARA Holdings US MARA	8.24	+22.44%	+1.51	8,235.31万	6.52亿	31.16亿
CleanSpark, Inc. US CLSK	10.08	+21.96%	+1.82	4,092.21万	3.92亿	25.76亿
Riot Platforms US RIOT	14.45	+19.82%	+2.39	2,527.80万	3.54亿	53.73亿
Bit Digital, Inc. US BTBT	1.8	+19.60%	+0.2950	3,004.22万	5,162.19万	5.83亿
Coinbase Global, Inc. US COIN	165.12	+13.00%	+19.00	1,977.61万	31.63亿	445.24亿
Phunware, Inc. US PHUN	1.79	+9.82%	+0.1600	41.23万	71.19万	3,613.53万
Rumble Inc. US RUM	5.78	+8.04%	+0.4300	207.49万	1,184.85万	25.14亿
卡特彼勒 US CAT	726.2	+7.06%	+47.89	335.97万	24.09亿	3,398.47亿
应用材料 US AMAT	322.51	+6.09%	+18.52	834.44万	26.80亿	2,557.32亿
特朗普媒体科技集团 US DJT	11.455	+5.14%	+0.5600	376.04万	4,270.55万	32.07亿
IREN Ltd US IREN	41.83	+5.13%	+2.04	7,522.42万	30.83亿	138.88亿
Steel Dynamics US STLD	202.39	+4.85%	+9.37	129.06万	2.59亿	295.56亿
甲骨文 US ORCL	142.82	+4.65%	+6.34	2,996.24万	42.32亿	4,103.40亿
1.25倍做多TSLA ETF-GraniteShares US TSL	16.62	+4.33%	+0.6900	99.21万	1,636.47万	2,576.10万
高盛 US GS	928.75	+4.31%	+38.34	247.32万	22.88亿	2,786.25亿
摩根大通 US JPM	322.4	+3.95%	+12.24	1,779.74万	57.33亿	8,776.57亿
礼来 US LLY	1058.18	+3.66%	+37.34	488.71万	51.42亿	1.00万亿
特斯拉 US TSLA	411.11	+3.50%	+13.90	6,267.71万	257.03亿	1.54万亿
GEO惩教集团 US GEO	15.9	+2.71%	+0.4200	145.15万	2,305.77万	22.13亿

1 2

{"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.itiger.com/hans/stock/BK4516"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4516","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","market":"US","secType":"PLATE","nameCN":"特朗普概念","latestPrice":3089.578,"timestamp":1770411599999,"preClose":2971.0989,"halted":0,"volume":573099956,"delay":0,"changeRate":0.039877,"floatShares":0,"shares":0,"eps":0,"marketStatus":"休市中","change":118.479004,"latestTime":"02-06 16:00:00 EST","open":2972.1604,"high":3096.6636,"low":2972.1604,"amount":70197367278.00482,"amplitude":0.041905,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盘前交易","tradingStatus":1,"beginTime":1770627600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.498287,"peRate":30.154515,"turnoverRate":0.025868,"increases":30,"decrements":0,"flats":1,"marketCap":5867335256910,"floatMarketCap":5167743803374},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","high":3096.6636,"amplitude":0.041905,"preClose":2971.0989,"low":2972.1604,"pbRate":"5.498287","latestPrice":3089.578,"volume":573099956,"delay":0,"open":2972.1604,"prevYearClose":3090.46,"prevWeekClose":3080.3425,"prevMonthClose":3080.3425,"prevQuarterClose":3090.46,"fiveDayClose":3080.3425,"twentyDayClose":3145.9504,"sixtyDayClose":3035.3433,"secType":"PLATE","market":"US","turnoverRate":0.025868,"peRate":30.154515,"marketCap":5867335256910,"floatMarketCap":5167743803374,"timestamp":1770411599999,"nameCN":"特朗普概念"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4516\",,,,undefined,":{"bkCode":"BK4516","up":30,"down":0,"flat":2},"@#url:\"https://hq.skytigris.cn/market/quote/BK4516\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"MSTR","nameCN":"Strategy","changeRate":0.261146,"change":27.94,"latestPrice":134.93,"close":134.93,"volume":57771017,"market":"US","high":135.67,"low":114.68,"preClose":106.99,"open":114.95,"turnoverRate":0.216418,"peRate":6.272896,"amplitude":0.196187,"marketValue":42106525660,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":457.22,"week52Low":104.165,"changeRate5Day":-0.098724,"changeRate20Day":-0.191891,"changeRate60Day":-0.435156,"changeRateWTD":-0.098724,"changeRateMTD":-0.098724,"changeRateQTD":-0.112011,"changeRateYTD":-0.112011,"amount":7425691322.32959,"eps":21.51,"lyrEps":-6.059034,"lyrPeRate":0,"pbRate":0.954289,"volumeRatio":1.783089,"roa":-0.07779,"roe":-0.111101,"changeRate5Min":-0.003434,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":36018382187.85,"shortable":3,"shares":312062000,"floatShares":266941245,"hourTrading":{"tag":"盘后","latestPrice":135.15,"preClose":134.93,"latestTime":"19:59 EST","volume":1261528,"amount":170917111.7247,"timestamp":1770425999221,"change":0.21999999999999886,"changeRate":0.0016304750611428062},"preHourTrading":{"tag":"盘前","latestPrice":114.96,"preClose":106.99,"latestTime":"09:29 EST","volume":1418649,"amount":162353658.738156,"timestamp":1770388199999,"change":7.969999999999999,"changeRate":0.07449294326572577},"postHourTrading":{"tag":"盘后","latestPrice":135.15,"preClose":134.93,"latestTime":"19:59 EST","volume":1261528,"amount":170917111.7247,"timestamp":1770425999221,"change":0.21999999999999886,"changeRate":0.0016304750611428062},"overnightTrading":{"tag":"夜盘","latestPrice":110,"preClose":106.98999786376953,"latestTime":"20260206 04:00 EST","volume":789282,"amount":86391755,"timestamp":1770368401975,"change":3.0100021362304688,"changeRate":0.028133490946164026},"impliedVol":1.1827,"impliedVolPercentile":0.9841},{"symbol":"MARA","nameCN":"MARA Holdings","changeRate":0.224368,"change":1.51,"latestPrice":8.24,"close":8.24,"volume":82353074,"market":"US","high":8.39,"low":7.115,"preClose":6.73,"open":7.23,"turnoverRate":0.244371,"peRate":3.206226,"amplitude":0.18945,"marketValue":3116239068.72,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":23.45,"week52Low":6.66,"changeRate5Day":-0.132632,"changeRate20Day":-0.210728,"changeRate60Day":-0.471117,"changeRateWTD":-0.132632,"changeRateMTD":-0.132632,"changeRateQTD":-0.082405,"changeRateYTD":-0.082405,"amount":651658273.329021,"eps":2.57,"lyrEps":1.723116,"lyrPeRate":4.782034,"pbRate":0.604117,"volumeRatio":1.504476,"roa":0.049579,"roe":0.230662,"changeRate5Min":-0.012582,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2776880000,"shortable":3,"shares":378184353,"floatShares":337000000,"hourTrading":{"tag":"盘后","latestPrice":8.3,"preClose":8.24,"latestTime":"19:59 EST","volume":728946,"amount":6079129.3203,"timestamp":1770425996284,"change":0.0600000000000005,"changeRate":0.0072815533980583125},"preHourTrading":{"tag":"盘前","latestPrice":7.23,"preClose":6.73,"latestTime":"09:29 EST","volume":2040920,"amount":14685609.868636,"timestamp":1770388199999,"change":0.5,"changeRate":0.07429420505200594},"postHourTrading":{"tag":"盘后","latestPrice":8.3,"preClose":8.24,"latestTime":"19:59 EST","volume":728946,"amount":6079129.3203,"timestamp":1770425996284,"change":0.0600000000000005,"changeRate":0.0072815533980583125},"overnightTrading":{"tag":"夜盘","latestPrice":6.840000152587891,"preClose":6.730000019073486,"latestTime":"20260206 04:00 EST","volume":933309,"amount":6353452,"timestamp":1770368401980,"change":0.1100001335144043,"changeRate":0.016344744903811742},"impliedVol":1.2643,"impliedVolPercentile":0.9801},{"symbol":"CLSK","nameCN":"CleanSpark, Inc.","changeRate":0.219601,"change":1.815,"latestPrice":10.08,"close":10.08,"volume":40922113,"market":"US","high":10.18,"low":8.68,"preClose":8.265,"open":8.88,"turnoverRate":0.160113,"peRate":9.000008,"amplitude":0.181488,"marketValue":2576281125.6,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":23.61,"week52Low":6.452,"changeRate5Day":-0.148649,"changeRate20Day":-0.159299,"changeRate60Day":-0.329341,"changeRateWTD":-0.148649,"changeRateMTD":-0.148649,"changeRateQTD":-0.003953,"changeRateYTD":-0.003953,"amount":391676201.780245,"eps":1.119999,"lyrEps":1.119999,"lyrPeRate":9.000008,"pbRate":1.863826,"volumeRatio":1.254748,"roa":-0.126385,"roe":-0.153378,"changeRate5Min":0.005988,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2576281125.6,"shortable":3,"shares":255583445,"floatShares":255583445,"hourTrading":{"tag":"盘后","latestPrice":10.0801,"preClose":10.08,"latestTime":"19:59 EST","volume":312399,"amount":3156486.3242,"timestamp":1770425994484,"change":0.00009999999999976694,"changeRate":0.0000099206349206118},"preHourTrading":{"tag":"盘前","latestPrice":8.89,"preClose":8.265,"latestTime":"09:29 EST","volume":1021507,"amount":8747934.657278,"timestamp":1770388199999,"change":0.625,"changeRate":0.07562008469449485},"postHourTrading":{"tag":"盘后","latestPrice":10.0801,"preClose":10.08,"latestTime":"19:59 EST","volume":312399,"amount":3156486.3242,"timestamp":1770425994484,"change":0.00009999999999976694,"changeRate":0.0000099206349206118},"overnightTrading":{"tag":"夜盘","latestPrice":8.0600004196167,"preClose":8.265000343322754,"latestTime":"20260206 04:00 EST","volume":335850,"amount":2658290,"timestamp":1770368401975,"change":-0.2049999237060547,"changeRate":-0.024803377518510684},"impliedVol":1.099,"impliedVolPercentile":0.7729},{"symbol":"RIOT","nameCN":"Riot Platforms","changeRate":0.198176,"change":2.39,"latestPrice":14.45,"close":14.45,"volume":25278003,"market":"US","high":14.565,"low":12.81,"preClose":12.06,"open":13.01,"turnoverRate":0.073507,"peRate":35.927132,"amplitude":0.145522,"marketValue":5372613837.7,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":23.935,"week52Low":6.19,"changeRate5Day":-0.065934,"changeRate20Day":-0.044944,"changeRate60Day":-0.165704,"changeRateWTD":-0.065934,"changeRateMTD":-0.065934,"changeRateQTD":0.140489,"changeRateYTD":0.140489,"amount":353540007.738479,"eps":0.402203,"lyrEps":0.344227,"lyrPeRate":41.978113,"pbRate":1.532952,"volumeRatio":1.112724,"roa":0.030767,"roe":0.052448,"changeRate5Min":-0.001037,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4969144998.15,"shortable":3,"shares":371807186,"floatShares":343885467,"hourTrading":{"tag":"盘后","latestPrice":14.48,"preClose":14.45,"latestTime":"19:59 EST","volume":230659,"amount":3342846.9385,"timestamp":1770425997220,"change":0.030000000000001137,"changeRate":0.002076124567474127},"preHourTrading":{"tag":"盘前","latestPrice":12.89,"preClose":12.06,"latestTime":"09:29 EST","volume":278839,"amount":3542948.410408,"timestamp":1770388199999,"change":0.8300000000000001,"changeRate":0.06882255389718077},"postHourTrading":{"tag":"盘后","latestPrice":14.48,"preClose":14.45,"latestTime":"19:59 EST","volume":230659,"amount":3342846.9385,"timestamp":1770425997220,"change":0.030000000000001137,"changeRate":0.002076124567474127},"overnightTrading":{"tag":"夜盘","latestPrice":12.130000114440918,"preClose":12.0600004196167,"latestTime":"20260206 04:00 EST","volume":129578,"amount":1570746,"timestamp":1770368401973,"change":0.06999969482421875,"changeRate":0.005804286267715034},"impliedVol":1.0467,"impliedVolPercentile":0.7888},{"symbol":"BTBT","nameCN":"Bit Digital, Inc.","changeRate":0.196013,"change":0.295,"latestPrice":1.8,"close":1.8,"volume":30042246,"market":"US","high":1.82,"low":1.58,"preClose":1.505,"open":1.59,"turnoverRate":0.098065,"peRate":4.252078,"amplitude":0.159468,"marketValue":582614695.8,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":4.55,"week52Low":1.49,"changeRate5Day":-0.1133,"changeRate20Day":-0.18552,"changeRate60Day":-0.407895,"changeRateWTD":-0.1133,"changeRateMTD":-0.1133,"changeRateQTD":-0.047619,"changeRateYTD":-0.047619,"amount":51621855.866417,"eps":0.423322,"lyrEps":0.189999,"lyrPeRate":9.473734,"pbRate":0.64944,"volumeRatio":0.921909,"roa":0.106326,"roe":0.195296,"changeRate5Min":-0.008265,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":551429647.2,"shortable":3,"shares":323674831,"floatShares":306349804,"hourTrading":{"tag":"盘后","latestPrice":1.82,"preClose":1.8,"latestTime":"19:59 EST","volume":302720,"amount":547613.8013,"timestamp":1770425991304,"change":0.020000000000000018,"changeRate":0.01111111111111112},"preHourTrading":{"tag":"盘前","latestPrice":1.6,"preClose":1.505,"latestTime":"09:29 EST","volume":215131,"amount":342572.754273,"timestamp":1770388181240,"change":0.0950000000000002,"changeRate":0.06312292358804},"postHourTrading":{"tag":"盘后","latestPrice":1.82,"preClose":1.8,"latestTime":"19:59 EST","volume":302720,"amount":547613.8013,"timestamp":1770425991304,"change":0.020000000000000018,"changeRate":0.01111111111111112},"overnightTrading":{"tag":"夜盘","latestPrice":1.5800000429153442,"preClose":1.5049999952316284,"latestTime":"20260206 04:00 EST","volume":37583,"amount":57848,"timestamp":1770368401961,"change":0.07500004768371582,"changeRate":0.04983391888461293},"impliedVol":1.2035,"impliedVolPercentile":0.8008},{"symbol":"COIN","nameCN":"Coinbase Global, Inc.","changeRate":0.13003,"change":19,"latestPrice":165.12,"close":165.12,"volume":19776132,"market":"US","high":165.52,"low":151.57,"preClose":146.12,"open":154.555,"turnoverRate":0.096469,"peRate":14.380294,"amplitude":0.095469,"marketValue":44523586567.68,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":444.645,"week52Low":142.58,"changeRate5Day":-0.1521,"changeRate20Day":-0.32766,"changeRate60Day":-0.48064,"changeRateWTD":-0.1521,"changeRateMTD":-0.1521,"changeRateQTD":-0.269833,"changeRateYTD":-0.269833,"amount":3162500317.765503,"eps":11.48238,"lyrEps":9.478661,"lyrPeRate":17.420182,"pbRate":2.778691,"volumeRatio":1.223811,"roa":0.008732,"roe":0.260045,"changeRate5Min":-0.000968,"earningDate":1770825600000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":33849599834.88,"shortable":3,"shares":269643814,"floatShares":204999999,"hourTrading":{"tag":"盘后","latestPrice":165.8,"preClose":165.12,"latestTime":"19:59 EST","volume":302326,"amount":50110787.0891,"timestamp":1770425999560,"change":0.6800000000000068,"changeRate":0.004118217054263607},"preHourTrading":{"tag":"盘前","latestPrice":154.55,"preClose":146.12,"latestTime":"09:29 EST","volume":558474,"amount":86108352.78318,"timestamp":1770388199999,"change":8.430000000000007,"changeRate":0.05769230769230774},"postHourTrading":{"tag":"盘后","latestPrice":165.8,"preClose":165.12,"latestTime":"19:59 EST","volume":302326,"amount":50110787.0891,"timestamp":1770425999560,"change":0.6800000000000068,"changeRate":0.004118217054263607},"overnightTrading":{"tag":"夜盘","latestPrice":152.36000061035156,"preClose":146.1199951171875,"latestTime":"20260206 04:00 EST","volume":360252,"amount":54727709,"timestamp":1770368401981,"change":6.2400054931640625,"changeRate":0.04270466535507074},"impliedVol":0.8224,"impliedVolPercentile":0.9283},{"symbol":"PHUN","nameCN":"Phunware, Inc.","changeRate":0.09816,"change":0.16,"latestPrice":1.79,"close":1.79,"volume":412279,"market":"US","high":1.82,"low":1.61,"preClose":1.63,"open":1.62,"turnoverRate":0.020494,"peRate":0,"amplitude":0.128834,"marketValue":36135313.54,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":4.03,"week52Low":1.56,"changeRate5Day":0.017045,"changeRate20Day":-0.118227,"changeRate60Day":-0.238298,"changeRateWTD":0.017045,"changeRateMTD":0.017045,"changeRateQTD":-0.032432,"changeRateYTD":-0.032432,"amount":711877.606421,"eps":-0.609589,"lyrEps":-0.940197,"lyrPeRate":0,"pbRate":0.367509,"volumeRatio":1.102701,"roa":-0.148863,"roe":-0.186881,"changeRate5Min":-0.01105,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":36009029.04,"shortable":3,"shares":20187326,"floatShares":20116776,"hourTrading":{"tag":"盘后","latestPrice":1.79,"preClose":1.79,"latestTime":"19:38 EST","volume":1788,"amount":3152.06,"timestamp":1770424726474,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":1.6101,"preClose":1.63,"latestTime":"09:04 EST","volume":3396,"amount":5480.282095,"timestamp":1770386661671,"change":-0.019899999999999807,"changeRate":-0.012208588957055098},"postHourTrading":{"tag":"盘后","latestPrice":1.79,"preClose":1.79,"latestTime":"19:38 EST","volume":1788,"amount":3152.06,"timestamp":1770424726474,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":1.5800000429153442,"preClose":1.6299999952316284,"latestTime":"20260206 04:00 EST","volume":3153,"amount":5005,"timestamp":1770368401736,"change":-0.04999995231628418,"changeRate":-0.030674817461689024},"impliedVol":1.1069,"impliedVolPercentile":0.4263},{"symbol":"RUM","nameCN":"Rumble Inc.","changeRate":0.080374,"change":0.43,"latestPrice":5.78,"close":5.78,"volume":2074881,"market":"US","high":5.84,"low":5.43,"preClose":5.35,"open":5.5,"turnoverRate":0.018693,"peRate":0,"amplitude":0.076636,"marketValue":2513504672,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":13.82,"week52Low":5.105,"changeRate5Day":0.015817,"changeRate20Day":-0.128205,"changeRate60Day":-0.118902,"changeRateWTD":0.015817,"changeRateMTD":0.015817,"changeRateQTD":-0.085443,"changeRateYTD":-0.085443,"amount":11848476.86156,"eps":-1.35,"lyrEps":-1.657821,"lyrPeRate":0,"pbRate":8.316512,"volumeRatio":0.842261,"roa":-0.241088,"roe":-1.220777,"changeRate5Min":-0.004307,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":641580000,"shortable":3,"shares":434862400,"floatShares":111000000,"hourTrading":{"tag":"盘后","latestPrice":5.76,"preClose":5.78,"latestTime":"19:57 EST","volume":20544,"amount":118749.0899,"timestamp":1770425830949,"change":-0.020000000000000462,"changeRate":-0.0034602076124568273},"preHourTrading":{"tag":"盘前","latestPrice":5.44,"preClose":5.35,"latestTime":"09:26 EST","volume":4633,"amount":25206.029696,"timestamp":1770388008224,"change":0.09000000000000075,"changeRate":0.016822429906542195},"postHourTrading":{"tag":"盘后","latestPrice":5.76,"preClose":5.78,"latestTime":"19:57 EST","volume":20544,"amount":118749.0899,"timestamp":1770425830949,"change":-0.020000000000000462,"changeRate":-0.0034602076124568273},"overnightTrading":{"tag":"夜盘","latestPrice":5.340000152587891,"preClose":5.349999904632568,"latestTime":"20260206 04:00 EST","volume":910,"amount":4855,"timestamp":1770368401754,"change":-0.009999752044677734,"changeRate":-0.001869112565033682},"impliedVol":0.7262,"impliedVolPercentile":0.3546},{"symbol":"CAT","nameCN":"卡特彼勒","changeRate":0.070602,"change":47.89,"latestPrice":726.2,"close":726.2,"volume":3359724,"market":"US","high":727.4,"low":690.52,"preClose":678.31,"open":692.57,"turnoverRate":0.007195,"peRate":38.607125,"amplitude":0.05437,"marketValue":339846782615.2,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":727.4,"week52Low":267.3,"changeRate5Day":0.104722,"changeRate20Day":0.194153,"changeRate60Day":0.272138,"changeRateWTD":0.104722,"changeRateMTD":0.104722,"changeRateQTD":0.267652,"changeRateYTD":0.267652,"amount":2409027919.620117,"eps":18.809999,"lyrEps":18.902127,"lyrPeRate":38.418957,"pbRate":15.941776,"volumeRatio":0.79187,"roa":0.075557,"roe":0.435264,"changeRate5Min":-0.000083,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.94,"divideRate":0.00818,"floatMarketCap":339111775987.80005,"shortable":3,"shares":467979596,"floatShares":466967469,"hourTrading":{"tag":"盘后","latestPrice":726.1001,"preClose":726.2,"latestTime":"19:59 EST","volume":75638,"amount":54926497.8621,"timestamp":1770425994997,"change":-0.09990000000004784,"changeRate":-0.00013756540897830877},"preHourTrading":{"tag":"盘前","latestPrice":690,"preClose":678.31,"latestTime":"09:29 EST","volume":30371,"amount":20665821.21406,"timestamp":1770388198811,"change":11.690000000000055,"changeRate":0.017234008049417014},"postHourTrading":{"tag":"盘后","latestPrice":726.1001,"preClose":726.2,"latestTime":"19:59 EST","volume":75638,"amount":54926497.8621,"timestamp":1770425994997,"change":-0.09990000000004784,"changeRate":-0.00013756540897830877},"overnightTrading":{"tag":"夜盘","latestPrice":686.2999877929688,"preClose":678.3099975585938,"latestTime":"20260206 04:00 EST","volume":1578,"amount":1079422,"timestamp":1770368401957,"change":7.989990234375,"changeRate":0.011779260608177619},"impliedVol":0.368,"impliedVolPercentile":0.741},{"symbol":"AMAT","nameCN":"应用材料","changeRate":0.060923,"change":18.52,"latestPrice":322.51,"close":322.51,"volume":8344434,"market":"US","high":324.3999,"low":308.2962,"preClose":303.99,"open":309.41,"turnoverRate":0.010523,"peRate":37.24134,"amplitude":0.052974,"marketValue":255732164968.66,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":344.6,"week52Low":123.7365,"changeRate5Day":0.000589,"changeRate20Day":0.145114,"changeRate60Day":0.371916,"changeRateWTD":0.000589,"changeRateMTD":0.000589,"changeRateQTD":0.254952,"changeRateYTD":0.254952,"amount":2680411322.958069,"eps":8.66,"lyrEps":8.66,"lyrPeRate":37.241339,"pbRate":12.52668,"volumeRatio":0.815549,"roa":0.15046,"roe":0.355084,"changeRate5Min":-0.000682,"earningDate":1770825600000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.78,"divideRate":0.005519,"floatMarketCap":255732164968.66,"shortable":3,"shares":792943366,"floatShares":792943366,"hourTrading":{"tag":"盘后","latestPrice":322,"preClose":322.51,"latestTime":"19:59 EST","volume":677538,"amount":218507940.3608,"timestamp":1770425989678,"change":-0.5099999999999909,"changeRate":-0.0015813463148429225},"preHourTrading":{"tag":"盘前","latestPrice":309.8,"preClose":303.99,"latestTime":"09:29 EST","volume":35938,"amount":11150334.83606,"timestamp":1770388199999,"change":5.810000000000002,"changeRate":0.019112470804960695},"postHourTrading":{"tag":"盘后","latestPrice":322,"preClose":322.51,"latestTime":"19:59 EST","volume":677538,"amount":218507940.3608,"timestamp":1770425989678,"change":-0.5099999999999909,"changeRate":-0.0015813463148429225},"overnightTrading":{"tag":"夜盘","latestPrice":306.4100036621094,"preClose":303.989990234375,"latestTime":"20260206 04:00 EST","volume":4434,"amount":1351063,"timestamp":1770368401981,"change":2.420013427734375,"changeRate":0.007960832611194056},"impliedVol":0.6467,"impliedVolPercentile":0.9681},{"symbol":"DJT","nameCN":"特朗普媒体科技集团","changeRate":0.0514,"change":0.56,"latestPrice":11.455,"close":11.455,"volume":3760396,"market":"US","high":11.53,"low":11.12,"preClose":10.895,"open":11.24,"turnoverRate":0.02468,"peRate":0,"amplitude":0.037632,"marketValue":3207372920.38,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":32.38,"week52Low":10.18,"changeRate5Day":-0.103678,"changeRate20Day":-0.181786,"changeRate60Day":-0.147059,"changeRateWTD":-0.103678,"changeRateMTD":-0.103678,"changeRateQTD":-0.134819,"changeRateYTD":-0.134819,"amount":42705470.283119,"eps":-0.601143,"lyrEps":-2.36317,"lyrPeRate":0,"pbRate":1.407919,"volumeRatio":0.801699,"roa":-0.055901,"roe":-0.093204,"changeRate5Min":-0.002612,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1745359632.1,"shortable":3,"shares":279997636,"floatShares":152366620,"hourTrading":{"tag":"盘后","latestPrice":11.45,"preClose":11.455,"latestTime":"19:59 EST","volume":73338,"amount":837139.2812,"timestamp":1770425977984,"change":-0.005000000000000782,"changeRate":-0.000436490615451836},"preHourTrading":{"tag":"盘前","latestPrice":11.24,"preClose":10.895,"latestTime":"09:29 EST","volume":119067,"amount":1336896.778035,"timestamp":1770388156086,"change":0.34500000000000064,"changeRate":0.0316659017898119},"postHourTrading":{"tag":"盘后","latestPrice":11.45,"preClose":11.455,"latestTime":"19:59 EST","volume":73338,"amount":837139.2812,"timestamp":1770425977984,"change":-0.005000000000000782,"changeRate":-0.000436490615451836},"overnightTrading":{"tag":"夜盘","latestPrice":11.109999656677246,"preClose":10.895000457763672,"latestTime":"20260206 04:00 EST","volume":50340,"amount":555813,"timestamp":1770368401975,"change":0.21499919891357422,"changeRate":0.019733748497492525},"impliedVol":0.8545,"impliedVolPercentile":0.6773},{"symbol":"IREN","nameCN":"IREN Ltd","changeRate":0.051269,"change":2.04,"latestPrice":41.83,"close":41.83,"volume":75224194,"market":"US","high":44.2199,"low":36.52,"preClose":39.79,"open":39.955,"turnoverRate":0.251586,"peRate":21.035036,"amplitude":0.193513,"marketValue":13887560000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":76.87,"week52Low":5.125,"changeRate5Day":-0.221623,"changeRate20Day":-0.084282,"changeRate60Day":-0.304803,"changeRateWTD":-0.221623,"changeRateMTD":-0.221623,"changeRateQTD":0.107493,"changeRateYTD":0.107493,"amount":3082577530.952194,"eps":1.988587,"lyrEps":0.39,"lyrPeRate":107.25641,"pbRate":4.828496,"volumeRatio":1.427674,"roa":-0.000064,"roe":0.261254,"changeRate5Min":-0.001144,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12507170000,"shortable":3,"shares":332000000,"floatShares":299000000,"hourTrading":{"tag":"盘后","latestPrice":42.6696,"preClose":41.83,"latestTime":"19:59 EST","volume":898866,"amount":38025687.6538,"timestamp":1770425999421,"change":0.8396000000000043,"changeRate":0.020071718862060828},"preHourTrading":{"tag":"盘前","latestPrice":39.95,"preClose":39.79,"latestTime":"09:29 EST","volume":3430343,"amount":132832074.27924,"timestamp":1770388199999,"change":0.1600000000000037,"changeRate":0.004021110831867397},"postHourTrading":{"tag":"盘后","latestPrice":42.6696,"preClose":41.83,"latestTime":"19:59 EST","volume":898866,"amount":38025687.6538,"timestamp":1770425999421,"change":0.8396000000000043,"changeRate":0.020071718862060828},"overnightTrading":{"tag":"夜盘","latestPrice":33.52000045776367,"preClose":39.790000915527344,"latestTime":"20260206 04:00 EST","volume":2586312,"amount":87837760,"timestamp":1770368401982,"change":-6.270000457763672,"changeRate":-0.1575772886025975},"impliedVol":1.3971,"impliedVolPercentile":0.9243},{"symbol":"STLD","nameCN":"Steel Dynamics","changeRate":0.048544,"change":9.37,"latestPrice":202.39,"close":202.39,"volume":1290561,"market":"US","high":202.86,"low":195.055,"preClose":193.02,"open":195.75,"turnoverRate":0.009384,"peRate":25.330414,"amplitude":0.040436,"marketValue":29555995113.01,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":202.86,"week52Low":103.17,"changeRate5Day":0.127081,"changeRate20Day":0.175592,"changeRate60Day":0.327757,"changeRateWTD":0.127081,"changeRateMTD":0.127081,"changeRateQTD":0.194394,"changeRateYTD":0.194394,"amount":258962911.59668,"eps":7.99,"lyrEps":8.021291,"lyrPeRate":25.231599,"pbRate":3.299698,"volumeRatio":0.764488,"roa":0.058854,"roe":0.132841,"changeRate5Min":0.000841,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.009882,"floatMarketCap":27834662698.48,"shortable":3,"shares":146034859,"floatShares":137529832,"hourTrading":{"tag":"盘后","latestPrice":202.2,"preClose":202.39,"latestTime":"19:11 EST","volume":31242,"amount":6322363.09,"timestamp":1770423086838,"change":-0.18999999999999773,"changeRate":-0.0009387815603537613},"preHourTrading":{"tag":"盘前","latestPrice":195.5,"preClose":193.02,"latestTime":"09:09 EST","volume":328,"amount":64865.81464,"timestamp":1770386949085,"change":2.4799999999999898,"changeRate":0.012848409491244377},"postHourTrading":{"tag":"盘后","latestPrice":202.2,"preClose":202.39,"latestTime":"19:11 EST","volume":31242,"amount":6322363.09,"timestamp":1770423086838,"change":-0.18999999999999773,"changeRate":-0.0009387815603537613},"overnightTrading":{"tag":"夜盘","latestPrice":197.07000732421875,"preClose":193.02000427246094,"latestTime":"20260206 04:00 EST","volume":155,"amount":30017,"timestamp":1770368401965,"change":4.0500030517578125,"changeRate":0.020982296974985847},"impliedVol":0.4129,"impliedVolPercentile":0.7251},{"symbol":"ORCL","nameCN":"甲骨文","changeRate":0.046454,"change":6.34,"latestPrice":142.82,"close":142.82,"volume":29962414,"market":"US","high":143.2,"low":138.91,"preClose":136.48,"open":139.75,"turnoverRate":0.01853,"peRate":26.812224,"amplitude":0.031433,"marketValue":410340426600,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":345.72,"week52Low":118.86,"changeRate5Day":-0.132215,"changeRate20Day":-0.246929,"changeRate60Day":-0.406968,"changeRateWTD":-0.132215,"changeRateMTD":-0.132215,"changeRateQTD":-0.267252,"changeRateYTD":-0.267252,"amount":4232413171.915344,"eps":5.326675,"lyrEps":4.34,"lyrPeRate":32.907834,"pbRate":13.700392,"volumeRatio":0.739134,"roa":0.068641,"roe":0.690264,"changeRate5Min":-0.001119,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.014004,"floatMarketCap":230939940000,"shortable":3,"shares":2873130000,"floatShares":1617000000,"hourTrading":{"tag":"盘后","latestPrice":143.397,"preClose":142.82,"latestTime":"19:59 EST","volume":1409049,"amount":201230839.672402,"timestamp":1770425998788,"change":0.5769999999999982,"changeRate":0.004040050413107395},"preHourTrading":{"tag":"盘前","latestPrice":139.5,"preClose":136.48,"latestTime":"09:29 EST","volume":663966,"amount":91708145.8605,"timestamp":1770388199596,"change":3.0200000000000102,"changeRate":0.022127784290738646},"postHourTrading":{"tag":"盘后","latestPrice":143.397,"preClose":142.82,"latestTime":"19:59 EST","volume":1409049,"amount":201230839.672402,"timestamp":1770425998788,"change":0.5769999999999982,"changeRate":0.004040050413107395},"overnightTrading":{"tag":"夜盘","latestPrice":136.05999755859375,"preClose":136.47999572753906,"latestTime":"20260206 04:00 EST","volume":212016,"amount":28558122,"timestamp":1770368401981,"change":-0.4199981689453125,"changeRate":-0.003077360654258614},"impliedVol":0.7228,"impliedVolPercentile":0.9841},{"symbol":"TSL","nameCN":"1.25倍做多TSLA ETF-GraniteShares","changeRate":0.043315,"change":0.69,"latestPrice":16.62,"close":16.62,"volume":992132,"market":"US","high":16.79,"low":15.97,"preClose":15.93,"open":16.08,"turnoverRate":0.679542,"peRate":0,"amplitude":0.051475,"marketValue":25761016.62,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":21.31,"week52Low":7.93,"changeRate5Day":-0.057289,"changeRate20Day":-0.074337,"changeRate60Day":-0.10789,"changeRateWTD":-0.057289,"changeRateMTD":-0.057289,"changeRateQTD":-0.11123,"changeRateYTD":-0.11123,"amount":16364682.639954,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.843,"roa":0,"roe":0,"changeRate5Min":0.000602,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":24265216.62,"shortable":3,"shares":1550001,"floatShares":1460001,"hourTrading":{"tag":"盘后","latestPrice":16.59,"preClose":16.62,"latestTime":"19:55 EST","volume":10394,"amount":172630,"timestamp":1770425734497,"change":-0.030000000000001137,"changeRate":-0.001805054151624617},"preHourTrading":{"tag":"盘前","latestPrice":16.08,"preClose":15.93,"latestTime":"09:29 EST","volume":17470,"amount":282454.34855,"timestamp":1770388197600,"change":0.14999999999999858,"changeRate":0.009416195856873734},"postHourTrading":{"tag":"盘后","latestPrice":16.59,"preClose":16.62,"latestTime":"19:55 EST","volume":10394,"amount":172630,"timestamp":1770425734497,"change":-0.030000000000001137,"changeRate":-0.001805054151624617},"overnightTrading":{"tag":"夜盘","latestPrice":15.90999984741211,"preClose":15.930000305175781,"latestTime":"20260206 04:00 EST","volume":26427,"amount":416130,"timestamp":1770368400412,"change":-0.020000457763671875,"changeRate":-0.0012555214928133788},"impliedVol":0.4606,"impliedVolPercentile":0.0797},{"symbol":"GS","nameCN":"高盛","changeRate":0.043059,"change":38.34,"latestPrice":928.75,"close":928.75,"volume":2473247,"market":"US","high":931.77,"low":907.23,"preClose":890.41,"open":907.87,"turnoverRate":0.008244,"peRate":18.097233,"amplitude":0.02756,"marketValue":278625000000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":984.7,"week52Low":439.38,"changeRate5Day":-0.00712,"changeRate20Day":-0.006504,"changeRate60Day":0.165015,"changeRateWTD":-0.00712,"changeRateMTD":-0.00712,"changeRateQTD":0.056598,"changeRateYTD":0.056598,"amount":2288167091.746826,"eps":51.32,"lyrEps":51.32,"lyrPeRate":18.097233,"pbRate":2.536483,"volumeRatio":0.966584,"roa":0.009854,"roe":0.138853,"changeRate5Min":-0.002084,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":14,"divideRate":0.015074,"floatMarketCap":278625000000,"shortable":3,"shares":300000000,"floatShares":300000000,"hourTrading":{"tag":"盘后","latestPrice":929.8,"preClose":928.75,"latestTime":"19:57 EST","volume":53662,"amount":49839270.5075,"timestamp":1770425851329,"change":1.0499999999999545,"changeRate":0.0011305518169582283},"preHourTrading":{"tag":"盘前","latestPrice":904.8,"preClose":890.41,"latestTime":"09:29 EST","volume":10101,"amount":9102092.9181,"timestamp":1770388161966,"change":14.389999999999986,"changeRate":0.01616109432733234},"postHourTrading":{"tag":"盘后","latestPrice":929.8,"preClose":928.75,"latestTime":"19:57 EST","volume":53662,"amount":49839270.5075,"timestamp":1770425851329,"change":1.0499999999999545,"changeRate":0.0011305518169582283},"overnightTrading":{"tag":"夜盘","latestPrice":893.9299926757812,"preClose":890.4099731445312,"latestTime":"20260206 04:00 EST","volume":717,"amount":638928,"timestamp":1770368401976,"change":3.52001953125,"changeRate":0.003953257080913929},"impliedVol":0.3236,"impliedVolPercentile":0.6534},{"symbol":"JPM","nameCN":"摩根大通","changeRate":0.039464,"change":12.24,"latestPrice":322.4,"close":322.4,"volume":17797443,"market":"US","high":324.245,"low":314.71,"preClose":310.16,"open":314.71,"turnoverRate":0.006538,"peRate":16.103896,"amplitude":0.030742,"marketValue":877657363907.9999,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":337.25,"week52Low":202.16,"changeRate5Day":0.053974,"changeRate20Day":-0.022408,"changeRate60Day":0.017388,"changeRateWTD":0.053974,"changeRateMTD":0.053974,"changeRateQTD":0.000559,"changeRateYTD":0.000559,"amount":5733464620.408173,"eps":20.02,"lyrEps":20.054385,"lyrPeRate":16.076285,"pbRate":2.563304,"volumeRatio":1.661238,"roa":0.013538,"roe":0.161335,"changeRate5Min":-0.000341,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.8,"divideRate":0.01799,"floatMarketCap":877657363907.9999,"shortable":3,"shares":2722262295,"floatShares":2722262295,"hourTrading":{"tag":"盘后","latestPrice":322.2,"preClose":322.4,"latestTime":"19:59 EST","volume":650721,"amount":209789754.8529,"timestamp":1770425987664,"change":-0.19999999999998863,"changeRate":-0.0006203473945409077},"preHourTrading":{"tag":"盘前","latestPrice":314.88,"preClose":310.16,"latestTime":"09:29 EST","volume":138835,"amount":43094268.76695,"timestamp":1770388175908,"change":4.71999999999997,"changeRate":0.015217952024761316},"postHourTrading":{"tag":"盘后","latestPrice":322.2,"preClose":322.4,"latestTime":"19:59 EST","volume":650721,"amount":209789754.8529,"timestamp":1770425987664,"change":-0.19999999999998863,"changeRate":-0.0006203473945409077},"overnightTrading":{"tag":"夜盘","latestPrice":310.9599914550781,"preClose":310.1600036621094,"latestTime":"20260206 04:00 EST","volume":4377,"amount":1358960,"timestamp":1770368401954,"change":0.79998779296875,"changeRate":0.002579274514841258},"impliedVol":0.2693,"impliedVolPercentile":0.4582},{"symbol":"LLY","nameCN":"礼来","changeRate":0.036578,"change":37.34,"latestPrice":1058.18,"close":1058.18,"volume":4887110,"market":"US","high":1060.02,"low":1033.27,"preClose":1020.84,"open":1056,"turnoverRate":0.005172,"peRate":46.108059,"amplitude":0.026204,"marketValue":1000386183982.26,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":1133.95,"week52Low":623.78,"changeRate5Day":0.020277,"changeRate20Day":-0.02489,"changeRate60Day":0.094699,"changeRateWTD":0.020277,"changeRateMTD":0.020277,"changeRateQTD":-0.015353,"changeRateYTD":-0.015353,"amount":5141517125.535889,"eps":22.950001,"lyrEps":22.95,"lyrPeRate":46.108061,"pbRate":42.044869,"volumeRatio":0.92537,"roa":0.176027,"roe":1.082827,"changeRate5Min":0.004147,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6,"divideRate":0.00567,"floatMarketCap":999980098941.8201,"shortable":3,"shares":945383757,"floatShares":944999999,"hourTrading":{"tag":"盘后","latestPrice":1068,"preClose":1058.18,"latestTime":"19:59 EST","volume":1080397,"amount":1143513268.413598,"timestamp":1770425999504,"change":9.819999999999936,"changeRate":0.009280084673684946},"preHourTrading":{"tag":"盘前","latestPrice":1055,"preClose":1020.84,"latestTime":"09:29 EST","volume":26726,"amount":28254561.4988,"timestamp":1770388199999,"change":34.15999999999997,"changeRate":0.03346263861133965},"postHourTrading":{"tag":"盘后","latestPrice":1068,"preClose":1058.18,"latestTime":"19:59 EST","volume":1080397,"amount":1143513268.413598,"timestamp":1770425999504,"change":9.819999999999936,"changeRate":0.009280084673684946},"overnightTrading":{"tag":"夜盘","latestPrice":1040.0999755859375,"preClose":1020.8400268554688,"latestTime":"20260206 04:00 EST","volume":5971,"amount":6171384,"timestamp":1770368401972,"change":19.25994873046875,"changeRate":0.018866764844434912},"impliedVol":0.3716,"impliedVolPercentile":0.3665},{"symbol":"TSLA","nameCN":"特斯拉","changeRate":0.034994,"change":13.9,"latestPrice":411.11,"close":411.11,"volume":62677144,"market":"US","high":414.55,"low":397.751,"preClose":397.21,"open":400.87,"turnoverRate":0.022281,"peRate":380.657392,"amplitude":0.042292,"marketValue":1542662312942.24,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":498.83,"week52Low":214.25,"changeRate5Day":-0.044841,"changeRate20Day":-0.056654,"changeRate60Day":-0.076635,"changeRateWTD":-0.044841,"changeRateMTD":-0.044841,"changeRateQTD":-0.085853,"changeRateYTD":-0.085853,"amount":25703342438.105713,"eps":1.08,"lyrEps":1.08,"lyrPeRate":380.657407,"pbRate":18.781576,"volumeRatio":0.906635,"roa":0.020947,"roe":0.049251,"changeRate5Min":0.000633,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1156452430000,"shortable":3,"shares":3752431984,"floatShares":2813000000,"hourTrading":{"tag":"盘后","latestPrice":411.78,"preClose":411.11,"latestTime":"19:59 EST","volume":2110051,"amount":867386264.585003,"timestamp":1770425999393,"change":0.6699999999999591,"changeRate":0.00162973413441648},"preHourTrading":{"tag":"盘前","latestPrice":400.77,"preClose":397.21,"latestTime":"09:29 EST","volume":1104119,"amount":443802509.0523,"timestamp":1770388199303,"change":3.5600000000000023,"changeRate":0.008962513531884903},"postHourTrading":{"tag":"盘后","latestPrice":411.78,"preClose":411.11,"latestTime":"19:59 EST","volume":2110051,"amount":867386264.585003,"timestamp":1770425999393,"change":0.6699999999999591,"changeRate":0.00162973413441648},"overnightTrading":{"tag":"夜盘","latestPrice":395.6199951171875,"preClose":397.2099914550781,"latestTime":"20260206 04:00 EST","volume":419362,"amount":164792823,"timestamp":1770368401981,"change":-1.589996337890625,"changeRate":-0.004002911236109838},"impliedVol":0.4768,"impliedVolPercentile":0.0239},{"symbol":"GEO","nameCN":"GEO惩教集团","changeRate":0.027132,"change":0.42,"latestPrice":15.9,"close":15.9,"volume":1451462,"market":"US","high":16.1,"low":15.54,"preClose":15.48,"open":15.61,"turnoverRate":0.010427,"peRate":9.422166,"amplitude":0.036176,"marketValue":2213236259.1,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":32.09,"week52Low":14.27,"changeRate5Day":-0.005006,"changeRate20Day":-0.050179,"changeRate60Day":0.061415,"changeRateWTD":-0.005006,"changeRateMTD":-0.005006,"changeRateQTD":-0.013648,"changeRateYTD":-0.013648,"amount":23057733.844261,"eps":1.68751,"lyrEps":0.22,"lyrPeRate":72.272727,"pbRate":1.45453,"volumeRatio":1.115361,"roa":0.04723,"roe":0.167964,"changeRate5Min":-0.00656,"earningDate":1770825600000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2213236259.1,"shortable":3,"shares":139197249,"floatShares":139197249,"hourTrading":{"tag":"盘后","latestPrice":15.9,"preClose":15.9,"latestTime":"19:25 EST","volume":40867,"amount":649791.0936,"timestamp":1770423945808,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":15.39,"preClose":15.48,"latestTime":"09:27 EST","volume":382,"amount":5912.019944,"timestamp":1770388067626,"change":-0.08999999999999986,"changeRate":-0.005813953488372083},"postHourTrading":{"tag":"盘后","latestPrice":15.9,"preClose":15.9,"latestTime":"19:25 EST","volume":40867,"amount":649791.0936,"timestamp":1770423945808,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":15.399999618530273,"preClose":15.479999542236328,"latestTime":"20260206 04:00 EST","volume":109,"amount":1700,"timestamp":1770368401980,"change":-0.07999992370605469,"changeRate":-0.005167953880604407},"impliedVol":0.6801,"impliedVolPercentile":0.7211}]}}}