美股详情

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

巴菲特持仓

2,660.41

-34.6311-1.28%

涨家数：10

跌家数：25

平家数：- -

市盈率：- -

高：2,694.38

开：2,694.38

低：2,660.21

收：2,695.04

成交量：3,977.33万

成交额：45.60亿

市值：9.58万亿

流通市值：8.96万亿

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

西方石油 US OXY	57.375	+3.23%	+1.80	679.32万	3.88亿	565.26亿
克罗格 US KR	74.43	+3.10%	+2.24	63.68万	4,664.04万	457.00亿
Liberty Latin America Ltd. Class A US LILA	7.49	+2.32%	+0.1700	4.06万	29.93万	14.99亿
雪佛龙 US CVX	194.13	+1.22%	+2.34	186.92万	3.61亿	3,873.64亿
威瑞信 US VRSN	238.37	+1.12%	+2.64	5.60万	1,327.19万	218.59亿
怡安保险 US AON	319.705	+0.89%	+2.81	14.41万	4,579.43万	687.16亿
安达保险 US CB	324.8891	+0.66%	+2.13	8.14万	2,628.04万	1,267.58亿
特许通讯 US CHTR	225.48	+0.50%	+1.12	6.85万	1,539.46万	285.53亿
达美乐比萨 US DPZ	394.575	+0.33%	+1.29	5.47万	2,140.72万	133.31亿
Atlanta Braves-A US BATRA	47.49	+0.06%	+0.0300	9,863.00	46.64万	30.35亿
Visa US V	308.935	-0.01%	-0.0250	55.67万	1.72亿	5,943.91亿
T-Mobile US Inc US TMUS	212.75	-0.32%	-0.6900	37.19万	7,900.20万	2,344.21亿
Pool Corporation US POOL	208.9	-0.35%	-0.7300	2.28万	477.44万	76.85亿
卡夫亨氏 US KHC	23.055	-0.37%	-0.0850	132.19万	3,035.92万	272.89亿
万事达 US MA	502.04	-0.39%	-1.9600	20.54万	1.03亿	4,477.25亿
可口可乐 US KO	77.3	-0.43%	-0.3300	107.30万	8,278.54万	3,325.14亿
Sirius XM Holdings Inc. US SIRI	22.205	-0.69%	-0.1550	22.41万	497.58万	74.34亿
Louisiana Pacif US LPX	76.48	-0.71%	-0.5500	5.91万	452.84万	53.26亿
LIBERTY MEDIA CORPORATION US LLYVK	98.09	-0.91%	-0.9000	6,111.00	60.28万	90.15亿
NVR Inc US NVR	6548.65	-0.94%	-62.2600	1,904.00	1,245.54万	182.95亿

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/BK4559?ccPage=3"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4559","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4559\",,,,,undefined,":{"symbol":"BK4559","market":"US","secType":"PLATE","nameCN":"巴菲特持仓","latestPrice":2660.4106,"timestamp":1773323661951,"preClose":2695.0417,"halted":0,"volume":39773254,"delay":0,"changeRate":-0.01285,"floatShares":0,"shares":0,"eps":0,"marketStatus":"交易中","change":-34.631104,"latestTime":"03-12 09:54:22 EDT","open":2694.3845,"high":2694.3845,"low":2660.2146,"amount":4559899643.508136,"amplitude":0.012679,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盘后交易","tradingStatus":3,"beginTime":1773345600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.699757,"peRate":27.101074,"turnoverRate":0.000766,"increases":10,"decrements":25,"flats":0,"marketCap":9581309855760,"floatMarketCap":8955314340960},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4559\",,,,,undefined,":{"symbol":"BK4559","high":2694.3845,"amplitude":0.012679,"preClose":2695.0417,"low":2660.2146,"pbRate":"5.699757","latestPrice":2660.4106,"volume":39773254,"delay":0,"open":2694.3845,"prevYearClose":2844.1782,"prevWeekClose":2695.8628,"prevMonthClose":2728.8962,"prevQuarterClose":2844.1782,"fiveDayClose":2733.0017,"twentyDayClose":2784.3093,"sixtyDayClose":2853.6282,"secType":"PLATE","market":"US","turnoverRate":0.000766,"peRate":27.101074,"marketCap":9581309855760,"floatMarketCap":8955314340960,"timestamp":1773323661951,"nameCN":"巴菲特持仓"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4559\",,,,undefined,":{"bkCode":"BK4559","up":10,"down":25,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4559\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"OXY","nameCN":"西方石油","changeRate":0.032296,"change":1.795,"latestPrice":57.375,"close":57.375,"volume":6793246,"market":"US","high":57.655,"low":56.42,"preClose":55.58,"open":56.73,"turnoverRate":0.006926,"peRate":35.636646,"amplitude":0.02222,"marketValue":56526448650.75,"askSize":118,"bidSize":243,"askPrice":57.39,"bidPrice":57.37,"week52High":57.655,"week52Low":34.785,"changeRate5Day":0.077667,"changeRate20Day":0.214543,"changeRate60Day":0.397005,"changeRateWTD":0.058775,"changeRateMTD":0.080916,"changeRateQTD":0.395306,"changeRateYTD":0.395306,"amount":387889697.596657,"eps":1.61,"lyrEps":1.61,"lyrPeRate":35.636646,"pbRate":2.037209,"volumeRatio":4.174193,"committee":0.707317,"roa":0.027427,"roe":0.059286,"changeRate5Min":-0.00061,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.004458,"divideRate":0.017507,"floatMarketCap":56275996620.375,"shortable":3,"shares":985210434,"floatShares":980845257,"preHourTrading":{"tag":"盘前","latestPrice":56.95,"preClose":55.58,"latestTime":"09:29 EDT","volume":537084,"amount":30375775.465812,"timestamp":1773322199635,"change":1.3700000000000045,"changeRate":0.02464915437207637},"postHourTrading":{"tag":"盘后","latestPrice":55.7876,"preClose":55.58,"latestTime":"19:59 EDT","volume":883207,"amount":49087049.7358,"timestamp":1773273599981,"change":0.20759999999999934,"changeRate":0.0037351565311262926},"overnightTrading":{"tag":"夜盘","latestPrice":55.68000030517578,"preClose":55.58000183105469,"latestTime":"20260312 04:00 EDT","volume":251270,"amount":14027341,"timestamp":1773302401530,"change":0.09999847412109375,"changeRate":0.0017991808353129768},"impliedVol":0.4468,"impliedVolPercentile":0.8845},{"symbol":"KR","nameCN":"克罗格","changeRate":0.031029,"change":2.24,"latestPrice":74.43,"close":74.43,"volume":636788,"market":"US","high":74.4899,"low":72.17,"preClose":72.19,"open":72.385,"turnoverRate":0.001037,"peRate":48.33117,"amplitude":0.032136,"marketValue":45700020000,"askSize":12,"bidSize":120,"askPrice":74.44,"bidPrice":74.37,"week52High":74.9,"week52Low":58.6,"changeRate5Day":0.039961,"changeRate20Day":0.084037,"changeRate60Day":0.177876,"changeRateWTD":0.004318,"changeRateMTD":0.090709,"changeRateQTD":0.191261,"changeRateYTD":0.191261,"amount":46640372.815338,"eps":1.54,"lyrEps":1.54,"lyrPeRate":48.331169,"pbRate":7.69879,"volumeRatio":1.037171,"committee":0.818182,"roa":0.056419,"roe":0.144052,"changeRate5Min":0.005064,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.37,"divideRate":0.018407,"floatMarketCap":45700020000.00001,"shortable":3,"shares":614000000,"floatShares":614000000,"preHourTrading":{"tag":"盘前","latestPrice":71.745,"preClose":72.19,"latestTime":"08:58 EDT","volume":278,"amount":19986.219528,"timestamp":1773320282970,"change":-0.4449999999999932,"changeRate":-0.006164288682642931},"postHourTrading":{"tag":"盘后","latestPrice":72.19,"preClose":72.19,"latestTime":"19:58 EDT","volume":224989,"amount":16241928.4423,"timestamp":1773273494780,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":72,"preClose":72.19000244140625,"latestTime":"20260312 04:00 EDT","volume":288,"amount":20762,"timestamp":1773302401528,"change":-0.19000244140625,"changeRate":-0.002631977212640593},"impliedVol":0.3101,"impliedVolPercentile":0.6335},{"symbol":"LILA","nameCN":"Liberty Latin America Ltd. Class A","changeRate":0.023224,"change":0.17,"latestPrice":7.49,"close":7.49,"volume":40567,"market":"US","high":7.49,"low":7.19,"preClose":7.32,"open":7.19,"turnoverRate":0.000248,"peRate":0,"amplitude":0.040984,"marketValue":1499498000,"askSize":724,"bidSize":209,"askPrice":7.49,"bidPrice":7.46,"week52High":9.04,"week52Low":4.2546,"changeRate5Day":-0.071871,"changeRate20Day":-0.088808,"changeRate60Day":-0.120892,"changeRateWTD":-0.061404,"changeRateMTD":-0.044643,"changeRateQTD":0.013532,"changeRateYTD":0.013532,"amount":299260.741359,"eps":-3.06,"lyrEps":-3.06,"lyrPeRate":0,"pbRate":2.69888,"volumeRatio":2.447701,"committee":-0.551983,"roa":0.01127,"roe":-0.417221,"changeRate5Min":0.005369,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1226696141.44,"shortable":3,"shares":200200000,"floatShares":163777856,"preHourTrading":{"tag":"盘前","latestPrice":7.46,"preClose":7.32,"latestTime":"09:28 EDT","volume":1,"amount":7.46,"timestamp":1773322114036,"change":0.13999999999999968,"changeRate":0.019125683060109245},"postHourTrading":{"tag":"盘后","latestPrice":7.32,"preClose":7.32,"latestTime":"16:04 EDT","volume":4221,"amount":30897.72,"timestamp":1773259490207,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":7.320000171661377,"preClose":7.320000171661377,"latestTime":"20260312 04:00 EDT","volume":0,"amount":0,"timestamp":1773302400000,"change":0,"changeRate":0},"impliedVol":0.6449,"impliedVolPercentile":0.6853},{"symbol":"CVX","nameCN":"雪佛龙","changeRate":0.012201,"change":2.34,"latestPrice":194.13,"close":194.13,"volume":1869156,"market":"US","high":194.28,"low":191.77,"preClose":191.79,"open":192.87,"turnoverRate":0.000993,"peRate":29.280542,"amplitude":0.013087,"marketValue":387364194686.07,"askSize":42,"bidSize":148,"askPrice":194.15,"bidPrice":194.12,"week52High":194.28,"week52Low":132.04,"changeRate5Day":0.022275,"changeRate20Day":0.044721,"changeRate60Day":0.294286,"changeRateWTD":0.02206,"changeRateMTD":0.039462,"changeRateQTD":0.273735,"changeRateYTD":0.273735,"amount":361327739.68103,"eps":6.63,"lyrEps":6.650923,"lyrPeRate":29.18843,"pbRate":2.077577,"volumeRatio":2.209034,"committee":0.557895,"roa":0.037935,"roe":0.072307,"changeRate5Min":0.001548,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.84,"divideRate":0.035234,"floatMarketCap":365392604382.93,"shortable":3,"shares":1995385539,"floatShares":1882205761,"preHourTrading":{"tag":"盘前","latestPrice":192.88,"preClose":191.79,"latestTime":"09:29 EDT","volume":52460,"amount":10122281.8548,"timestamp":1773322199324,"change":1.0900000000000034,"changeRate":0.0056832994420981464},"postHourTrading":{"tag":"盘后","latestPrice":191.95,"preClose":191.79,"latestTime":"19:59 EDT","volume":442028,"amount":84772616.8857,"timestamp":1773273591445,"change":0.1599999999999966,"changeRate":0.0008342457896657625},"overnightTrading":{"tag":"夜盘","latestPrice":192.4499969482422,"preClose":191.7899932861328,"latestTime":"20260312 04:00 EDT","volume":26945,"amount":5193147,"timestamp":1773302401531,"change":0.660003662109375,"changeRate":0.0034412830972088884},"impliedVol":0.3187,"impliedVolPercentile":0.9004},{"symbol":"VRSN","nameCN":"威瑞信","changeRate":0.011199,"change":2.64,"latestPrice":238.37,"close":238.37,"volume":56035,"market":"US","high":238.55,"low":235.68,"preClose":235.73,"open":236.75,"turnoverRate":0.000617,"peRate":27.056752,"amplitude":0.012175,"marketValue":21858529000,"askSize":4,"bidSize":41,"askPrice":238.73,"bidPrice":238.37,"week52High":310.6,"week52Low":208.8601,"changeRate5Day":-0.001382,"changeRate20Day":0.105202,"changeRate60Day":-0.015,"changeRateWTD":-0.022192,"changeRateMTD":0.045758,"changeRateQTD":-0.018852,"changeRateYTD":-0.018852,"amount":13271931.988297,"eps":8.81,"lyrEps":8.81,"lyrPeRate":27.056754,"pbRate":-10.146936,"volumeRatio":1.332054,"committee":0.822222,"roa":0.512827,"roe":-0.444566,"changeRate5Min":0.004657,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.12,"divideRate":0.013089,"floatMarketCap":21663160948,"shortable":3,"shares":91700000,"floatShares":90880400,"preHourTrading":{"tag":"盘前","latestPrice":236.13,"preClose":235.73,"latestTime":"08:53 EDT","volume":4,"amount":943.72008,"timestamp":1773319989835,"change":0.4000000000000057,"changeRate":0.0016968565731981745},"postHourTrading":{"tag":"盘后","latestPrice":235.73,"preClose":235.73,"latestTime":"19:35 EDT","volume":52744,"amount":12433330.3402,"timestamp":1773272127480,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":235.72999572753906,"preClose":235.72999572753906,"latestTime":"20260312 04:00 EDT","volume":46,"amount":10873,"timestamp":1773302401526,"change":0,"changeRate":0},"impliedVol":0.2814,"impliedVolPercentile":0.506},{"symbol":"AON","nameCN":"怡安保险","changeRate":0.008851,"change":2.805,"latestPrice":319.705,"close":319.705,"volume":144077,"market":"US","high":319.955,"low":313.81,"preClose":316.9,"open":316,"turnoverRate":0.00069,"peRate":18.784077,"amplitude":0.019391,"marketValue":68715878896.825,"askSize":13,"bidSize":120,"askPrice":319.95,"bidPrice":319.46,"week52High":402.49,"week52Low":304.59,"changeRate5Day":-0.056277,"changeRate20Day":0.031406,"changeRate60Day":-0.096342,"changeRateWTD":-0.061348,"changeRateMTD":-0.046994,"changeRateQTD":-0.094012,"changeRateYTD":-0.094012,"amount":45794321.322357,"eps":17.02,"lyrEps":17.02,"lyrPeRate":18.784078,"pbRate":7.34772,"volumeRatio":1.564451,"committee":0.804511,"roa":0.058872,"roe":0.469395,"changeRate5Min":0.002399,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.91,"divideRate":0.009102,"floatMarketCap":66722427105.899994,"shortable":3,"shares":214935265,"floatShares":208699980,"preHourTrading":{"tag":"盘前","latestPrice":315.82,"preClose":316.9,"latestTime":"09:10 EDT","volume":11,"amount":3485.6316,"timestamp":1773321009170,"change":-1.079999999999984,"changeRate":-0.0034080151467339357},"postHourTrading":{"tag":"盘后","latestPrice":316.9,"preClose":316.9,"latestTime":"19:37 EDT","volume":71530,"amount":22666876.5,"timestamp":1773272224830,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":316.8999938964844,"preClose":316.8999938964844,"latestTime":"20260312 04:00 EDT","volume":0,"amount":0,"timestamp":1773302400000,"change":0,"changeRate":0},"impliedVol":0.3401,"impliedVolPercentile":0.9482},{"symbol":"CB","nameCN":"安达保险","changeRate":0.006597,"change":2.1291,"latestPrice":324.8891,"close":324.8891,"volume":81417,"market":"US","high":325.57,"low":320.0778,"preClose":322.76,"open":320.0778,"turnoverRate":0.00023,"peRate":12.651445,"amplitude":0.017016,"marketValue":126757611038.3832,"askSize":4,"bidSize":40,"askPrice":325.08,"bidPrice":324.7,"week52High":345.67,"week52Low":264.1,"changeRate5Day":-0.022772,"changeRate20Day":-0.012705,"changeRate60Day":0.053228,"changeRateWTD":-0.009484,"changeRateMTD":-0.046855,"changeRateQTD":0.040911,"changeRateYTD":0.040911,"amount":26280410.261627,"eps":25.68,"lyrEps":25.68,"lyrPeRate":12.651445,"pbRate":1.718584,"volumeRatio":0.692648,"committee":0.818182,"roa":0.031238,"roe":0.143372,"changeRate5Min":0.00228,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.82,"divideRate":0.011758,"floatMarketCap":115010741400,"shortable":3,"shares":390156552,"floatShares":354000000,"preHourTrading":{"tag":"盘前","latestPrice":321,"preClose":322.76,"latestTime":"09:21 EDT","volume":258,"amount":82966.3371,"timestamp":1773321706100,"change":-1.759999999999991,"changeRate":-0.005452968149708734},"postHourTrading":{"tag":"盘后","latestPrice":323.2,"preClose":322.76,"latestTime":"19:58 EDT","volume":271011,"amount":87471735.3859,"timestamp":1773273494667,"change":0.4399999999999977,"changeRate":0.0013632420374271835},"overnightTrading":{"tag":"夜盘","latestPrice":324.7799987792969,"preClose":322.760009765625,"latestTime":"20260312 04:00 EDT","volume":15,"amount":4850,"timestamp":1773302401513,"change":2.019989013671875,"changeRate":0.006258486034681644},"impliedVol":0.2394,"impliedVolPercentile":0.8367},{"symbol":"CHTR","nameCN":"特许通讯","changeRate":0.004992,"change":1.12,"latestPrice":225.48,"close":225.48,"volume":68535,"market":"US","high":226.6,"low":222.76,"preClose":224.36,"open":222.77,"turnoverRate":0.000825,"peRate":6.24651,"amplitude":0.017115,"marketValue":28552881668.52,"askSize":23,"bidSize":72,"askPrice":225.64,"bidPrice":225.14,"week52High":437.06,"week52Low":180.38,"changeRate5Day":-0.019396,"changeRate20Day":-0.06467,"changeRate60Day":0.091384,"changeRateWTD":-0.029108,"changeRateMTD":-0.038998,"changeRateQTD":0.080144,"changeRateYTD":0.080144,"amount":15394615.812378,"eps":36.096958,"lyrEps":36.21,"lyrPeRate":6.227009,"pbRate":1.778552,"volumeRatio":0.630884,"committee":0.515789,"roa":0.054838,"roe":0.28668,"changeRate5Min":0.002913,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":18738357564,"shortable":3,"shares":126631549,"floatShares":83104300,"preHourTrading":{"tag":"盘前","latestPrice":222.94,"preClose":224.36,"latestTime":"09:25 EDT","volume":90,"amount":20270.0736,"timestamp":1773321900268,"change":-1.420000000000016,"changeRate":-0.006329113924050703},"postHourTrading":{"tag":"盘后","latestPrice":224.06,"preClose":224.36,"latestTime":"19:46 EDT","volume":25391,"amount":5696703.6012,"timestamp":1773272760379,"change":-0.30000000000001137,"changeRate":-0.00133713674451779},"overnightTrading":{"tag":"夜盘","latestPrice":222.8699951171875,"preClose":224.36000061035156,"latestTime":"20260312 04:00 EDT","volume":1,"amount":223,"timestamp":1773302401496,"change":-1.4900054931640625,"changeRate":-0.006641136963409851},"impliedVol":0.4953,"impliedVolPercentile":0.6813},{"symbol":"DPZ","nameCN":"达美乐比萨","changeRate":0.003267,"change":1.285,"latestPrice":394.575,"close":394.575,"volume":54673,"market":"US","high":394.81,"low":389.0475,"preClose":393.29,"open":391.69,"turnoverRate":0.001764,"peRate":22.457314,"amplitude":0.014652,"marketValue":13331196967.35,"askSize":130,"bidSize":3,"askPrice":394.91,"bidPrice":394.3,"week52High":499.08,"week52Low":370.7,"changeRate5Day":-0.020176,"changeRate20Day":0.027539,"changeRate60Day":-0.086061,"changeRateWTD":-0.033875,"changeRateMTD":-0.019714,"changeRateQTD":-0.053368,"changeRateYTD":-0.053368,"amount":21407155.754028,"eps":17.57,"lyrEps":17.57,"lyrPeRate":22.457314,"pbRate":-3.417255,"volumeRatio":0.821255,"committee":-0.3,"roa":0.345647,"roe":-0.130775,"changeRate5Min":0.004391,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.9612,"divideRate":0.017642,"floatMarketCap":12227101148.1,"shortable":3,"shares":33786218,"floatShares":30988028,"preHourTrading":{"tag":"盘前","latestPrice":391.71,"preClose":393.29,"latestTime":"09:29 EDT","volume":306,"amount":120060.42804,"timestamp":1773322140054,"change":-1.580000000000041,"changeRate":-0.004017391746548453},"postHourTrading":{"tag":"盘后","latestPrice":393,"preClose":393.29,"latestTime":"19:59 EDT","volume":17101,"amount":6727556.6801,"timestamp":1773273573489,"change":-0.29000000000002046,"changeRate":-0.0007373693712019641},"overnightTrading":{"tag":"夜盘","latestPrice":392,"preClose":393.2900085449219,"latestTime":"20260312 04:00 EDT","volume":100,"amount":39236,"timestamp":1773302401477,"change":-1.290008544921875,"changeRate":-0.003280044030852946},"impliedVol":0.3359,"impliedVolPercentile":0.6892},{"symbol":"BATRA","nameCN":"Atlanta Braves-A","changeRate":0.000632,"change":0.03,"latestPrice":47.49,"close":47.49,"volume":9863,"market":"US","high":47.78,"low":47.025,"preClose":47.46,"open":47.08,"turnoverRate":0.000178,"peRate":0,"amplitude":0.015908,"marketValue":3035318601,"askSize":1,"bidSize":100,"askPrice":47.61,"bidPrice":47.39,"week52High":50.5,"week52Low":38.67,"changeRate5Day":-0.025046,"changeRate20Day":0.043278,"changeRate60Day":0.088721,"changeRateWTD":-0.020017,"changeRateMTD":-0.019004,"changeRateQTD":0.117675,"changeRateYTD":0.117675,"amount":466447.69133,"eps":-0.37,"lyrEps":-0.504062,"lyrPeRate":0,"pbRate":6.243957,"volumeRatio":3.441982,"committee":0.980198,"roa":-0.01134,"roe":-0.043231,"changeRate5Min":0.000632,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2631073130.73,"shortable":3,"shares":63914900,"floatShares":55402677,"preHourTrading":{"tag":"盘前","latestPrice":47.24,"preClose":47.46,"latestTime":"09:23 EDT","volume":1,"amount":47.24,"timestamp":1773321799148,"change":-0.21999999999999886,"changeRate":-0.004635482511588683},"postHourTrading":{"tag":"盘后","latestPrice":47.46,"preClose":47.46,"latestTime":"19:06 EDT","volume":1054,"amount":50041.23,"timestamp":1773270393796,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":47.459999084472656,"preClose":47.459999084472656,"latestTime":"20260312 04:00 EDT","volume":0,"amount":0,"timestamp":1773302400000,"change":0,"changeRate":0},"impliedVol":0.2906,"impliedVolPercentile":0.6135},{"symbol":"V","nameCN":"Visa","changeRate":-0.000081,"change":-0.025,"latestPrice":308.935,"close":308.935,"volume":556714,"market":"US","high":309.73,"low":307.6,"preClose":308.96,"open":307.6,"turnoverRate":0.000329,"peRate":29.018376,"amplitude":0.006894,"marketValue":594390939691.0651,"askSize":120,"bidSize":174,"askPrice":309.05,"bidPrice":308.82,"week52High":375.51,"week52Low":299,"changeRate5Day":-0.033974,"changeRate20Day":-0.061672,"changeRate60Day":-0.111822,"changeRateWTD":-0.026547,"changeRateMTD":-0.035,"changeRateQTD":-0.119116,"changeRateYTD":-0.119116,"amount":172033579.499695,"eps":10.646185,"lyrEps":10.231129,"lyrPeRate":30.195592,"pbRate":15.549389,"volumeRatio":1.249467,"committee":0.183673,"roa":0.183642,"roe":0.53954,"changeRate5Min":-0.001374,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.52,"divideRate":0.008157,"floatMarketCap":523335890000,"shortable":3,"shares":1923999999,"floatShares":1694000000,"preHourTrading":{"tag":"盘前","latestPrice":308.2,"preClose":308.96,"latestTime":"09:29 EDT","volume":9428,"amount":2895823.68204,"timestamp":1773322199798,"change":-0.7599999999999909,"changeRate":-0.002459865354738448},"postHourTrading":{"tag":"盘后","latestPrice":306.91,"preClose":308.96,"latestTime":"19:59 EDT","volume":326449,"amount":100847407.3471,"timestamp":1773273587500,"change":-2.0499999999999545,"changeRate":-0.006635163127912852},"overnightTrading":{"tag":"夜盘","latestPrice":306.8800048828125,"preClose":308.9599914550781,"latestTime":"20260312 04:00 EDT","volume":2991,"amount":919674,"timestamp":1773302401505,"change":-2.079986572265625,"changeRate":-0.0067322198012426115},"impliedVol":0.3053,"impliedVolPercentile":0.8924},{"symbol":"TMUS","nameCN":"T-Mobile US Inc","changeRate":-0.003233,"change":-0.69,"latestPrice":212.75,"close":212.75,"volume":371876,"market":"US","high":213.875,"low":211.15,"preClose":213.44,"open":212.99,"turnoverRate":0.000768,"peRate":21.887859,"amplitude":0.012767,"marketValue":234421297722.25,"askSize":5,"bidSize":300,"askPrice":212.87,"bidPrice":212.63,"week52High":272.6,"week52Low":181.36,"changeRate5Day":-0.035322,"changeRate20Day":0.015319,"changeRate60Day":0.090131,"changeRateWTD":-0.039807,"changeRateMTD":-0.019992,"changeRateQTD":0.047823,"changeRateYTD":0.047823,"amount":79002024.947571,"eps":9.72,"lyrEps":9.698122,"lyrPeRate":21.937237,"pbRate":3.959619,"volumeRatio":1.304291,"committee":0.869159,"roa":0.056784,"roe":0.18177,"changeRate5Min":0.000117,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.8,"divideRate":0.017861,"floatMarketCap":103028072740.5,"shortable":3,"shares":1101862739,"floatShares":484268262,"preHourTrading":{"tag":"盘前","latestPrice":212.97,"preClose":213.44,"latestTime":"09:27 EDT","volume":612,"amount":130648.63392,"timestamp":1773322070014,"change":-0.46999999999999886,"changeRate":-0.0022020239880059917},"postHourTrading":{"tag":"盘后","latestPrice":213.5,"preClose":213.44,"latestTime":"19:59 EDT","volume":177154,"amount":37811211.8471,"timestamp":1773273562952,"change":0.060000000000002274,"changeRate":0.000281109445277372},"overnightTrading":{"tag":"夜盘","latestPrice":213.4600067138672,"preClose":213.44000244140625,"latestTime":"20260312 04:00 EDT","volume":700,"amount":149845,"timestamp":1773302401477,"change":0.0200042724609375,"changeRate":0.00009372316450581512},"impliedVol":0.328,"impliedVolPercentile":0.761},{"symbol":"POOL","nameCN":"Pool Corporation","changeRate":-0.003482,"change":-0.73,"latestPrice":208.9,"close":208.9,"volume":22839,"market":"US","high":210.76,"low":207,"preClose":209.63,"open":208,"turnoverRate":0.000702,"peRate":19.253456,"amplitude":0.017936,"marketValue":7684975598,"askSize":7,"bidSize":130,"askPrice":209.68,"bidPrice":208.91,"week52High":345,"week52Low":204.16,"changeRate5Day":-0.041391,"changeRate20Day":-0.230514,"changeRate60Day":-0.130561,"changeRateWTD":-0.022278,"changeRateMTD":-0.080465,"changeRateQTD":-0.086776,"changeRateYTD":-0.086776,"amount":4774360.939911,"eps":10.85,"lyrEps":10.85,"lyrPeRate":19.253456,"pbRate":6.483958,"volumeRatio":0.492292,"committee":0.89781,"roa":0.103743,"roe":0.330585,"changeRate5Min":-0.002864,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.95,"divideRate":0.023696,"floatMarketCap":6801157300,"shortable":3,"shares":36787820,"floatShares":32557000,"preHourTrading":{"tag":"盘前","latestPrice":207.1209,"preClose":209.63,"latestTime":"09:13 EDT","volume":98,"amount":20508.10916,"timestamp":1773321188620,"change":-2.5090999999999894,"changeRate":-0.011969183800028572},"postHourTrading":{"tag":"盘后","latestPrice":210.03,"preClose":210.88,"latestTime":"19:38 EDT","volume":7024,"amount":1481140.0161,"timestamp":1773272315784,"change":-0.8499999999999943,"changeRate":-0.004030728376327742},"overnightTrading":{"tag":"夜盘","latestPrice":207.38999938964844,"preClose":210.8800048828125,"latestTime":"20260312 04:00 EDT","volume":12,"amount":2489,"timestamp":1773302401392,"change":-3.4900054931640625,"changeRate":-0.01654972217543092},"impliedVol":0.3851,"impliedVolPercentile":0.7928},{"symbol":"KHC","nameCN":"卡夫亨氏","changeRate":-0.003673,"change":-0.085,"latestPrice":23.055,"close":23.055,"volume":1321916,"market":"US","high":23.06,"low":22.8645,"preClose":23.14,"open":23.05,"turnoverRate":0.001552,"peRate":0,"amplitude":0.008449,"marketValue":27289179373.845,"askSize":620,"bidSize":843,"askPrice":23.06,"bidPrice":23.05,"week52High":31.15,"week52Low":21.985,"changeRate5Day":-0.048494,"changeRate20Day":-0.077431,"changeRate60Day":-0.057055,"changeRateWTD":-0.060513,"changeRateMTD":-0.063186,"changeRateQTD":-0.049278,"changeRateYTD":-0.049278,"amount":30359233.271164,"eps":-4.93,"lyrEps":-4.93,"lyrPeRate":0,"pbRate":0.654982,"volumeRatio":1.115938,"committee":0.152427,"roa":0.034977,"roe":-0.128366,"changeRate5Min":0.004138,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5994,"divideRate":0.069373,"floatMarketCap":19636713098.954998,"shortable":3,"shares":1183655579,"floatShares":851733381,"preHourTrading":{"tag":"盘前","latestPrice":23.0262,"preClose":23.14,"latestTime":"09:27 EDT","volume":18400,"amount":424591.8496,"timestamp":1773322033016,"change":-0.11380000000000123,"changeRate":-0.004917891097666432},"postHourTrading":{"tag":"盘后","latestPrice":23.165,"preClose":23.14,"latestTime":"19:59 EDT","volume":618353,"amount":14309827.9572,"timestamp":1773273585433,"change":0.02499999999999858,"changeRate":0.0010803802938633784},"overnightTrading":{"tag":"夜盘","latestPrice":23.1299991607666,"preClose":23.139999389648438,"latestTime":"20260312 04:00 EDT","volume":4547,"amount":104935,"timestamp":1773302401530,"change":-0.010000228881835938,"changeRate":-0.0004321620201212922},"impliedVol":0.3617,"impliedVolPercentile":0.8884},{"symbol":"MA","nameCN":"万事达","changeRate":-0.003889,"change":-1.96,"latestPrice":502.04,"close":502.04,"volume":205426,"market":"US","high":505.06,"low":500,"preClose":504,"open":500,"turnoverRate":0.00023,"peRate":30.38983,"amplitude":0.01004,"marketValue":447725452614.44,"askSize":112,"bidSize":80,"askPrice":502.49,"bidPrice":501.77,"week52High":601.77,"week52Low":465.59,"changeRate5Day":-0.043114,"changeRate20Day":-0.065903,"changeRate60Day":-0.1222,"changeRateWTD":-0.038864,"changeRateMTD":-0.02933,"changeRateQTD":-0.120586,"changeRateYTD":-0.120586,"amount":103260850.729797,"eps":16.52,"lyrEps":16.539226,"lyrPeRate":30.354504,"pbRate":57.868095,"volumeRatio":1.005362,"committee":-0.166667,"roa":0.237203,"roe":2.099151,"changeRate5Min":-0.000239,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.15,"divideRate":0.006274,"floatMarketCap":447725452614.44,"shortable":3,"shares":891812311,"floatShares":891812311,"preHourTrading":{"tag":"盘前","latestPrice":500.5,"preClose":504,"latestTime":"09:29 EDT","volume":2792,"amount":1400887.20056,"timestamp":1773322194188,"change":-3.5,"changeRate":-0.006944444444444444},"postHourTrading":{"tag":"盘后","latestPrice":501,"preClose":504,"latestTime":"19:59 EDT","volume":172978,"amount":87178097.7123,"timestamp":1773273563739,"change":-3,"changeRate":-0.005952380952380952},"overnightTrading":{"tag":"夜盘","latestPrice":502.25,"preClose":504,"latestTime":"20260312 04:00 EDT","volume":891,"amount":447206,"timestamp":1773302401485,"change":-1.75,"changeRate":-0.003472222222222222},"impliedVol":0.3183,"impliedVolPercentile":0.9084},{"symbol":"KO","nameCN":"可口可乐","changeRate":-0.004251,"change":-0.33,"latestPrice":77.3,"close":77.3,"volume":1073031,"market":"US","high":77.385,"low":76.895,"preClose":77.63,"open":77.385,"turnoverRate":0.000277,"peRate":25.427632,"amplitude":0.006312,"marketValue":332514363718.5,"askSize":270,"bidSize":105,"askPrice":77.31,"bidPrice":77.29,"week52High":82,"week52Low":65.3538,"changeRate5Day":0.003505,"changeRate20Day":-0.016539,"changeRate60Day":0.096143,"changeRateWTD":0.003375,"changeRateMTD":-0.052231,"changeRateQTD":0.105707,"changeRateYTD":0.105707,"amount":82785391.169151,"eps":3.04,"lyrEps":3.04,"lyrPeRate":25.427632,"pbRate":10.336484,"volumeRatio":0.972866,"committee":-0.459459,"roa":0.091471,"roe":0.433228,"changeRate5Min":0.002659,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0405,"divideRate":0.026397,"floatMarketCap":299210751585.89996,"shortable":3,"shares":4301608845,"floatShares":3870772983,"preHourTrading":{"tag":"盘前","latestPrice":77.5946,"preClose":77.63,"latestTime":"09:29 EDT","volume":6995,"amount":542250.4414,"timestamp":1773322161271,"change":-0.03539999999999566,"changeRate":-0.00045600927476485454},"postHourTrading":{"tag":"盘后","latestPrice":77.2709,"preClose":77.63,"latestTime":"19:59 EDT","volume":1189454,"amount":92335904.7628,"timestamp":1773273570440,"change":-0.359099999999998,"changeRate":-0.004625788999098261},"overnightTrading":{"tag":"夜盘","latestPrice":77.36000061035156,"preClose":77.62999725341797,"latestTime":"20260312 04:00 EDT","volume":10830,"amount":837990,"timestamp":1773302401530,"change":-0.26999664306640625,"changeRate":-0.003477993721744188},"impliedVol":0.2245,"impliedVolPercentile":0.8088},{"symbol":"SIRI","nameCN":"Sirius XM Holdings Inc.","changeRate":-0.006932,"change":-0.155,"latestPrice":22.205,"close":22.205,"volume":224129,"market":"US","high":22.28,"low":22.08,"preClose":22.36,"open":22.265,"turnoverRate":0.000731,"peRate":9.957399,"amplitude":0.008945,"marketValue":7433631733.785,"askSize":22,"bidSize":119,"askPrice":22.21,"bidPrice":22.19,"week52High":24.92,"week52Low":18.69,"changeRate5Day":-0.01878,"changeRate20Day":0.013927,"changeRate60Day":0.02092,"changeRateWTD":-0.002022,"changeRateMTD":0.011157,"changeRateQTD":0.110528,"changeRateYTD":0.110528,"amount":4975766.569111,"eps":2.23,"lyrEps":2.229691,"lyrPeRate":9.958779,"pbRate":0.642881,"volumeRatio":0.814832,"committee":-0.006803,"roa":0.043349,"roe":0.071122,"changeRate5Min":0.001127,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.08,"divideRate":0.048638,"floatMarketCap":6810077118.98,"shortable":3,"shares":334772877,"floatShares":306691156,"preHourTrading":{"tag":"盘前","latestPrice":22.29,"preClose":22.36,"latestTime":"09:26 EDT","volume":2947,"amount":65571.678305,"timestamp":1773321990039,"change":-0.07000000000000028,"changeRate":-0.003130590339892678},"postHourTrading":{"tag":"盘后","latestPrice":22.25,"preClose":22.36,"latestTime":"19:57 EDT","volume":312739,"amount":6992629.8958,"timestamp":1773273455059,"change":-0.10999999999999943,"changeRate":-0.004919499105545592},"overnightTrading":{"tag":"夜盘","latestPrice":22.219999313354492,"preClose":22.360000610351562,"latestTime":"20260312 04:00 EDT","volume":954,"amount":21134,"timestamp":1773302401525,"change":-0.1400012969970703,"changeRate":-0.006261238514110626},"impliedVol":0.3427,"impliedVolPercentile":0.0876},{"symbol":"LPX","nameCN":"Louisiana Pacif","changeRate":-0.00714,"change":-0.55,"latestPrice":76.48,"close":76.48,"volume":59083,"market":"US","high":77.28,"low":76.17,"preClose":77.03,"open":76.68,"turnoverRate":0.000941,"peRate":36.769232,"amplitude":0.01441,"marketValue":5326331897.28,"askSize":59,"bidSize":2,"askPrice":76.66,"bidPrice":76.35,"week52High":102.86,"week52Low":73.42,"changeRate5Day":-0.049466,"changeRate20Day":-0.211628,"changeRate60Day":-0.117572,"changeRateWTD":-0.015701,"changeRateMTD":-0.097475,"changeRateQTD":-0.052997,"changeRateYTD":-0.052997,"amount":4528363.146095,"eps":2.08,"lyrEps":2.08,"lyrPeRate":36.769231,"pbRate":3.077026,"volumeRatio":0.928681,"committee":-0.934426,"roa":0.062946,"roe":0.085831,"changeRate5Min":-0.000261,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.12,"divideRate":0.014644,"floatMarketCap":4802790887.04,"shortable":3,"shares":69643461,"floatShares":62797998,"preHourTrading":{"tag":"盘前","latestPrice":76.67,"preClose":77.03,"latestTime":"09:15 EDT","volume":12,"amount":920.82,"timestamp":1773321316222,"change":-0.35999999999999943,"changeRate":-0.004673503829676742},"postHourTrading":{"tag":"盘后","latestPrice":76.51,"preClose":77.03,"latestTime":"19:26 EDT","volume":17304,"amount":1332330.6988,"timestamp":1773271571984,"change":-0.519999999999996,"changeRate":-0.0067506166428663635},"overnightTrading":{"tag":"夜盘","latestPrice":77.02999877929688,"preClose":77.02999877929688,"latestTime":"20260312 04:00 EDT","volume":0,"amount":0,"timestamp":1773302400000,"change":0,"changeRate":0},"impliedVol":0.4725,"impliedVolPercentile":0.6733},{"symbol":"LLYVK","nameCN":"LIBERTY MEDIA CORPORATION","changeRate":-0.009092,"change":-0.9,"latestPrice":98.09,"close":98.09,"volume":6111,"market":"US","high":99.505,"low":98.09,"preClose":98.99,"open":98.63,"turnoverRate":0.000116,"peRate":0,"amplitude":0.014294,"marketValue":9014726034,"askSize":8,"bidSize":100,"askPrice":98.42,"bidPrice":97.67,"week52High":102.62,"week52Low":60.55,"changeRate5Day":-0.003353,"changeRate20Day":0.107111,"changeRate60Day":0.151291,"changeRateWTD":0.023477,"changeRateMTD":-0.015655,"changeRateQTD":0.179533,"changeRateYTD":0.179533,"amount":602844.984146,"eps":-0.95,"lyrEps":-0.337569,"lyrPeRate":0,"pbRate":-24.103546,"volumeRatio":0.219287,"committee":0.851852,"roa":-0.005765,"roe":0,"changeRate5Min":-0.009992,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5162780582.820001,"shortable":3,"shares":91902600,"floatShares":52633098,"preHourTrading":{"tag":"盘前","latestPrice":100.01,"preClose":98.99,"latestTime":"08:19 EDT","volume":17,"amount":1703.150015,"timestamp":1773317971773,"change":1.0200000000000102,"changeRate":0.01030407111829488},"postHourTrading":{"tag":"盘后","latestPrice":98.99,"preClose":98.99,"latestTime":"16:10 EDT","volume":4484,"amount":443871.16,"timestamp":1773259804924,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":98.98999786376953,"preClose":98.98999786376953,"latestTime":"20260312 04:00 EDT","volume":0,"amount":0,"timestamp":1773302400000,"change":0,"changeRate":0},"impliedVol":0.4352,"impliedVolPercentile":0.9283},{"symbol":"NVR","nameCN":"NVR Inc","changeRate":-0.009418,"change":-62.26,"latestPrice":6548.65,"close":6548.65,"volume":1904,"market":"US","high":6573.48,"low":6511.71,"preClose":6610.91,"open":6540.2,"turnoverRate":0.000693,"peRate":15.000917,"amplitude":0.009344,"marketValue":18295356424,"askSize":1,"bidSize":1,"askPrice":6559.31,"bidPrice":6531.22,"week52High":8618.28,"week52Low":6511.71,"changeRate5Day":-0.074375,"changeRate20Day":-0.19125,"changeRate60Day":-0.128915,"changeRateWTD":-0.058944,"changeRateMTD":-0.128913,"changeRateQTD":-0.102035,"changeRateYTD":-0.102035,"amount":12455388.804688,"eps":436.549988,"lyrEps":436.55,"lyrPeRate":15.000916,"pbRate":4.733758,"volumeRatio":1.053665,"committee":0,"roa":0.182783,"roe":0.331845,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":18004203445,"shortable":3,"shares":2793760,"floatShares":2749300,"preHourTrading":{"tag":"盘前","latestPrice":6552.73,"preClose":6610.91,"latestTime":"08:32 EDT","volume":4,"amount":26291.372,"timestamp":1773318745821,"change":-58.18000000000029,"changeRate":-0.008800603850302045},"postHourTrading":{"tag":"盘后","latestPrice":6610.91,"preClose":6610.91,"latestTime":"19:50 EDT","volume":2425,"amount":16031833.39,"timestamp":1773273013549,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":6600,"preClose":6610.91015625,"latestTime":"20260312 04:00 EDT","volume":1,"amount":6600,"timestamp":1773302401290,"change":-10.91015625,"changeRate":-0.0016503258994807943},"impliedVol":0,"impliedVolPercentile":0}]}}}