美股详情

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

巴菲特持仓

2,637.56

-10.6738-0.40%

涨家数：12

跌家数：23

平家数：- -

市盈率：- -

高：2,647.64

开：2,647.64

低：2,628.94

收：2,648.10

成交量：1,516.83万

成交额：17.72亿

市值：9.50万亿

流通市值：8.88万亿

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	61.97	+2.75%	+1.66	170.91万	1.05亿	614.55亿
杰富瑞 US JEF	40.58	+2.60%	+1.03	153.65万	6,232.67万	83.71亿
雪佛龙 US CVX	207.605	+1.17%	+2.40	87.91万	1.82亿	4,142.52亿
海科航空 US HEI	281.24	+0.57%	+1.60	1.05万	292.23万	391.50亿
T-Mobile US Inc US TMUS	209.6418	+0.42%	+0.8818	8.33万	1,740.60万	2,309.96亿
美国银行 US BAC	47.585	+0.14%	+0.0650	195.38万	9,258.68万	3,431.83亿
Liberty Latin America Ltd. Class A US LILA	8.18	+0.12%	+0.0100	3,269.00	2.66万	16.38亿
卡夫亨氏 US KHC	21.235	+0.12%	+0.0250	97.75万	2,067.87万	251.35亿
苹果 US AAPL	251.73	+0.10%	+0.2400	181.32万	4.54亿	3.70万亿
安达保险 US CB	326.64	+0.08%	+0.2700	3.06万	998.28万	1,274.41亿
特许通讯 US CHTR	216.65	+0.02%	+0.0400	1.38万	298.23万	305.86亿
克罗格 US KR	72.68	-0.03%	-0.0200	11.01万	798.05万	446.26亿
怡安保险 US AON	325.635	-0.10%	-0.3350	2.62万	856.45万	699.90亿
Atlanta Braves-A US BATRA	46.43	-0.11%	-0.0500	250.00	1.16万	29.68亿
威瑞信 US VRSN	240.495	-0.18%	-0.4250	2.91万	701.26万	220.53亿
达美乐比萨 US DPZ	366.075	-0.20%	-0.7250	1.30万	474.61万	123.68亿
可口可乐 US KO	74.955	-0.21%	-0.1550	43.76万	3,274.43万	3,224.27亿
Louisiana Pacif US LPX	72.4	-0.33%	-0.2400	1.12万	80.58万	50.42亿
星座品牌 US STZ	151.925	-0.35%	-0.5350	2.58万	392.49万	264.45亿
LIBERTY MEDIA CORPORATION US LLYVK	92.55	-0.43%	-0.4000	3,277.00	30.17万	85.06亿

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?page=1"},"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":2637.422,"timestamp":1774359436352,"preClose":2648.096,"halted":0,"volume":15174312,"delay":0,"changeRate":-0.004031,"floatShares":0,"shares":0,"eps":0,"marketStatus":"交易中","change":-10.673828,"latestTime":"03-24 09:37:16 EDT","open":2647.6404,"high":2647.6404,"low":2628.936,"amount":1772487003.853518,"amplitude":0.007063,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盘后交易","tradingStatus":3,"beginTime":1774382400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.494542,"peRate":26.146154,"turnoverRate":0.000292,"increases":12,"decrements":23,"flats":0,"marketCap":9500853564960,"floatMarketCap":8878531990816},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4559\",,,,,undefined,":{"symbol":"BK4559","high":2647.6404,"amplitude":0.007063,"preClose":2648.096,"low":2628.936,"pbRate":"5.494542","latestPrice":2637.5574,"volume":15168342,"delay":0,"open":2647.6404,"prevYearClose":2844.1782,"prevWeekClose":2608.04,"prevMonthClose":2728.8962,"prevQuarterClose":2844.1782,"fiveDayClose":2676.3662,"twentyDayClose":2750.3093,"sixtyDayClose":2869.8,"secType":"PLATE","market":"US","turnoverRate":0.000292,"peRate":26.146154,"marketCap":9500853564960,"floatMarketCap":8878531990816,"timestamp":1774359435767,"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":12,"down":23,"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":0.027524,"change":1.66,"latestPrice":61.97,"close":61.97,"volume":1709139,"market":"US","high":62.109,"low":60.63,"preClose":60.31,"open":60.665,"turnoverRate":0.001743,"peRate":38.490683,"amplitude":0.024523,"marketValue":61455350366.57,"askSize":110,"bidSize":110,"askPrice":61.99,"bidPrice":61.95,"week52High":62.109,"week52Low":34.785,"changeRate5Day":0.073445,"changeRate20Day":0.192878,"changeRate60Day":0.54925,"changeRateWTD":0.020754,"changeRateMTD":0.167483,"changeRateQTD":0.507053,"changeRateYTD":0.507053,"amount":105309795.485893,"eps":1.61,"lyrEps":1.61,"lyrPeRate":38.490683,"pbRate":2.214847,"volumeRatio":4.030361,"committee":0,"roa":0.027427,"roe":0.059286,"changeRate5Min":0.006578,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.96,"divideRate":0.015491,"floatMarketCap":60782980576.29,"shortable":3,"shares":991695181,"floatShares":980845257,"preHourTrading":{"tag":"盘前","latestPrice":60.77,"preClose":60.31,"latestTime":"09:29 EDT","volume":128016,"amount":7716716.917056,"timestamp":1774358999643,"change":0.46000000000000085,"changeRate":0.007627259161001506},"postHourTrading":{"tag":"盘后","latestPrice":59.72,"preClose":60.31,"latestTime":"19:59 EDT","volume":375589,"amount":22633615.2581,"timestamp":1774310389126,"change":-0.5900000000000034,"changeRate":-0.009782788923893275},"overnightTrading":{"tag":"夜盘","latestPrice":59.95000076293945,"preClose":60.310001373291016,"latestTime":"20260324 04:00 EDT","volume":130252,"amount":7854445,"timestamp":1774339201311,"change":-0.3600006103515625,"changeRate":-0.005969169327709432},"impliedVol":0.4262,"impliedVolPercentile":0.8446},{"symbol":"JEF","nameCN":"杰富瑞","changeRate":0.026043,"change":1.03,"latestPrice":40.58,"close":40.58,"volume":1536509,"market":"US","high":41.75,"low":39.84,"preClose":39.55,"open":41.7,"turnoverRate":0.009384,"peRate":14.337383,"amplitude":0.048293,"marketValue":8370854411.68,"askSize":50,"bidSize":11,"askPrice":40.65,"bidPrice":40.43,"week52High":71.04,"week52Low":35.53,"changeRate5Day":0.065651,"changeRate20Day":-0.19308,"changeRate60Day":-0.364448,"changeRateWTD":0.064254,"changeRateMTD":-0.086036,"changeRateQTD":-0.345167,"changeRateYTD":-0.345167,"amount":62326744.663872,"eps":2.830363,"lyrEps":2.830363,"lyrPeRate":14.337384,"pbRate":0.791597,"volumeRatio":25.979773,"committee":-0.639344,"roa":0.009779,"roe":0.065786,"changeRate5Min":0.007073,"earningDate":1774368000000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.601,"divideRate":0.039453,"floatMarketCap":6644279539.96,"shortable":0,"shares":206280296,"floatShares":163732862,"preHourTrading":{"tag":"盘前","latestPrice":41.52,"preClose":39.55,"latestTime":"09:29 EDT","volume":585836,"amount":24977570.711228,"timestamp":1774358999301,"change":1.970000000000006,"changeRate":0.04981036662452607},"postHourTrading":{"tag":"盘后","latestPrice":39.55,"preClose":39.55,"latestTime":"18:59 EDT","volume":18865,"amount":746106.6472,"timestamp":1774306755774,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":41,"preClose":39.54999923706055,"latestTime":"20260324 04:00 EDT","volume":16593,"amount":678803,"timestamp":1774339201313,"change":1.4500007629394531,"changeRate":0.036662472589398226},"impliedVol":0.663,"impliedVolPercentile":0.9203},{"symbol":"CVX","nameCN":"雪佛龙","changeRate":0.011671,"change":2.395,"latestPrice":207.605,"close":207.605,"volume":879107,"market":"US","high":207.9299,"low":205.81,"preClose":205.21,"open":206.05,"turnoverRate":0.000467,"peRate":31.312971,"amplitude":0.01033,"marketValue":414252014824.095,"askSize":18,"bidSize":20,"askPrice":207.64,"bidPrice":207.57,"week52High":207.9299,"week52Low":132.04,"changeRate5Day":0.048669,"changeRate20Day":0.120131,"changeRate60Day":0.379435,"changeRateWTD":0.029123,"changeRateMTD":0.111614,"changeRateQTD":0.362148,"changeRateYTD":0.362148,"amount":181734218.201248,"eps":6.63,"lyrEps":6.650923,"lyrPeRate":31.214465,"pbRate":2.221786,"volumeRatio":2.236132,"committee":0.052632,"roa":0.037935,"roe":0.072307,"changeRate5Min":0.004682,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.84,"divideRate":0.032947,"floatMarketCap":390755327012.40497,"shortable":3,"shares":1995385539,"floatShares":1882205761,"preHourTrading":{"tag":"盘前","latestPrice":205.97,"preClose":205.21,"latestTime":"09:29 EDT","volume":24194,"amount":4981334.1122,"timestamp":1774358992384,"change":0.7599999999999909,"changeRate":0.0037035232201159344},"postHourTrading":{"tag":"盘后","latestPrice":204.91,"preClose":205.21,"latestTime":"19:59 EDT","volume":1573549,"amount":322901849.5244,"timestamp":1774310370791,"change":-0.30000000000001137,"changeRate":-0.0014619170605721522},"overnightTrading":{"tag":"夜盘","latestPrice":205.8300018310547,"preClose":205.2100067138672,"latestTime":"20260324 04:00 EDT","volume":25349,"amount":5241004,"timestamp":1774339201306,"change":0.6199951171875,"changeRate":0.0030212713654455695},"impliedVol":0.323,"impliedVolPercentile":0.8884},{"symbol":"HEI","nameCN":"海科航空","changeRate":0.005722,"change":1.6,"latestPrice":281.24,"close":281.24,"volume":10482,"market":"US","high":281.24,"low":277,"preClose":279.64,"open":278,"turnoverRate":0.000089,"peRate":55.690735,"amplitude":0.015162,"marketValue":39150430716.44,"askSize":22,"bidSize":41,"askPrice":280.73,"bidPrice":278.39,"week52High":361.69,"week52Low":229.07,"changeRate5Day":-0.037541,"changeRate20Day":-0.197924,"changeRate60Day":-0.168101,"changeRateWTD":0.022096,"changeRateMTD":-0.119639,"changeRateQTD":-0.130875,"changeRateYTD":-0.130875,"amount":2922257.676453,"eps":5.050032,"lyrEps":4.9,"lyrPeRate":57.395918,"pbRate":8.694904,"volumeRatio":0.903537,"committee":0.301587,"roa":0.078534,"roe":0.165668,"changeRate5Min":0.010491,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.24,"divideRate":0.000853,"floatMarketCap":33244486338.04,"shortable":3,"shares":139206481,"floatShares":118206821,"preHourTrading":{"tag":"盘前","latestPrice":279.06,"preClose":279.64,"latestTime":"08:58 EDT","volume":142,"amount":39658.97694,"timestamp":1774357107369,"change":-0.5799999999999841,"changeRate":-0.002074095265341096},"postHourTrading":{"tag":"盘后","latestPrice":279.64,"preClose":279.64,"latestTime":"18:10 EDT","volume":7793,"amount":2179334.8726,"timestamp":1774303854400,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":279.1600036621094,"preClose":279.6400146484375,"latestTime":"20260324 04:00 EDT","volume":10,"amount":2799,"timestamp":1774339200000,"change":-0.480010986328125,"changeRate":-0.0017165318308668851},"impliedVol":0.3498,"impliedVolPercentile":0.753},{"symbol":"TMUS","nameCN":"T-Mobile US Inc","changeRate":0.004224,"change":0.8818,"latestPrice":209.6418,"close":209.6418,"volume":83313,"market":"US","high":209.81,"low":208.44,"preClose":208.76,"open":208.44,"turnoverRate":0.000172,"peRate":21.568086,"amplitude":0.006563,"marketValue":230996487956.8902,"askSize":65,"bidSize":45,"askPrice":209.89,"bidPrice":209.7,"week52High":272.6,"week52Low":181.36,"changeRate5Day":-0.017381,"changeRate20Day":-0.055582,"changeRate60Day":0.053371,"changeRateWTD":0.005621,"changeRateMTD":-0.034309,"changeRateQTD":0.032515,"changeRateYTD":0.032515,"amount":17405955.208328,"eps":9.72,"lyrEps":9.698122,"lyrPeRate":21.616742,"pbRate":3.90177,"volumeRatio":0.554049,"committee":0.850575,"roa":0.056784,"roe":0.18177,"changeRate5Min":0.001274,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.8,"divideRate":0.018126,"floatMarketCap":101522870128.55159,"shortable":3,"shares":1101862739,"floatShares":484268262,"preHourTrading":{"tag":"盘前","latestPrice":208.51,"preClose":208.76,"latestTime":"09:29 EDT","volume":1694,"amount":353084.07904,"timestamp":1774358951066,"change":-0.25,"changeRate":-0.001197547422877946},"postHourTrading":{"tag":"盘后","latestPrice":209.33,"preClose":208.76,"latestTime":"19:44 EDT","volume":382171,"amount":79782007.8065,"timestamp":1774309489881,"change":0.5700000000000216,"changeRate":0.0027304081241618203},"overnightTrading":{"tag":"夜盘","latestPrice":209.24000549316406,"preClose":208.75999450683594,"latestTime":"20260324 04:00 EDT","volume":116,"amount":24180,"timestamp":1774339201116,"change":0.480010986328125,"changeRate":0.002299343739024705},"impliedVol":0.3487,"impliedVolPercentile":0.8566},{"symbol":"BAC","nameCN":"美国银行","changeRate":0.001368,"change":0.065,"latestPrice":47.585,"close":47.585,"volume":1953754,"market":"US","high":47.595,"low":47.02,"preClose":47.52,"open":47.05,"turnoverRate":0.000291,"peRate":12.489501,"amplitude":0.0121,"marketValue":343183020000,"askSize":2,"bidSize":1140,"askPrice":47.59,"bidPrice":47.58,"week52High":57.55,"week52Low":33.065,"changeRate5Day":0.006451,"changeRate20Day":-0.05604,"changeRate60Day":-0.154044,"changeRateWTD":0.009012,"changeRateMTD":-0.045053,"changeRateQTD":-0.134818,"changeRateYTD":-0.134818,"amount":92586783.570854,"eps":3.81,"lyrEps":3.81,"lyrPeRate":12.489501,"pbRate":1.237806,"volumeRatio":2.046749,"committee":0.748768,"roa":0.009143,"roe":0.102172,"changeRate5Min":0.002317,"earningDate":1776182400000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0809,"divideRate":0.022715,"floatMarketCap":319489611575.02,"shortable":3,"shares":7212000000,"floatShares":6714082412,"preHourTrading":{"tag":"盘前","latestPrice":47.08,"preClose":47.52,"latestTime":"09:29 EDT","volume":240706,"amount":11430155.48776,"timestamp":1774358999203,"change":-0.44000000000000483,"changeRate":-0.009259259259259361},"postHourTrading":{"tag":"盘后","latestPrice":47.58,"preClose":47.52,"latestTime":"19:59 EDT","volume":3453088,"amount":164093491.4277,"timestamp":1774310371955,"change":0.05999999999999517,"changeRate":0.0012626262626261608},"overnightTrading":{"tag":"夜盘","latestPrice":47.56999969482422,"preClose":47.52000045776367,"latestTime":"20260324 04:00 EDT","volume":5597,"amount":264962,"timestamp":1774339201279,"change":0.049999237060546875,"changeRate":0.0010521724869297251},"impliedVol":0.4053,"impliedVolPercentile":0.9084},{"symbol":"LILA","nameCN":"Liberty Latin America Ltd. Class A","changeRate":0.001224,"change":0.01,"latestPrice":8.18,"close":8.18,"volume":3269,"market":"US","high":8.19,"low":8.11,"preClose":8.17,"open":8.11,"turnoverRate":0.00002,"peRate":0,"amplitude":0.009792,"marketValue":1637636000,"askSize":110,"bidSize":85,"askPrice":8.22,"bidPrice":8.2,"week52High":9.04,"week52Low":4.2546,"changeRate5Day":0.031526,"changeRate20Day":0.011125,"changeRate60Day":0.082011,"changeRateWTD":0.047375,"changeRateMTD":0.043367,"changeRateQTD":0.106901,"changeRateYTD":0.106901,"amount":26625.679152,"eps":-3.06,"lyrEps":-3.06,"lyrPeRate":0,"pbRate":2.947509,"volumeRatio":0.399238,"committee":-0.128205,"roa":0.01127,"roe":-0.417221,"changeRate5Min":0.008631,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1339702862.08,"shortable":3,"shares":200200000,"floatShares":163777856,"preHourTrading":{"tag":"盘前","latestPrice":8.15,"preClose":8.17,"latestTime":"09:25 EDT","volume":571,"amount":4662.549035,"timestamp":1774358730002,"change":-0.019999999999999574,"changeRate":-0.0024479804161566185},"postHourTrading":{"tag":"盘后","latestPrice":8.17,"preClose":8.17,"latestTime":"16:52 EDT","volume":7655,"amount":62541.35,"timestamp":1774299140856,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":8.170000076293945,"preClose":8.170000076293945,"latestTime":"20260324 04:00 EDT","volume":0,"amount":0,"timestamp":1774339200000,"change":0,"changeRate":0},"impliedVol":0.6846,"impliedVolPercentile":0.7211},{"symbol":"KHC","nameCN":"卡夫亨氏","changeRate":0.001179,"change":0.025,"latestPrice":21.235,"close":21.235,"volume":977492,"market":"US","high":21.25,"low":21.035,"preClose":21.21,"open":21.215,"turnoverRate":0.001148,"peRate":0,"amplitude":0.010137,"marketValue":25134926220.065,"askSize":107,"bidSize":483,"askPrice":21.24,"bidPrice":21.23,"week52High":31.15,"week52Low":21.035,"changeRate5Day":-0.072302,"changeRate20Day":-0.143059,"changeRate60Day":-0.115945,"changeRateWTD":-0.015531,"changeRateMTD":-0.137139,"changeRateQTD":-0.12433,"changeRateYTD":-0.12433,"amount":20678651.896133,"eps":-4.93,"lyrEps":-4.93,"lyrPeRate":0,"pbRate":0.603277,"volumeRatio":2.407712,"committee":0.637288,"roa":0.034977,"roe":-0.128366,"changeRate5Min":0.002834,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6,"divideRate":0.075347,"floatMarketCap":18086558345.535,"shortable":3,"shares":1183655579,"floatShares":851733381,"preHourTrading":{"tag":"盘前","latestPrice":21.2,"preClose":21.21,"latestTime":"09:29 EDT","volume":298156,"amount":6327114.80792,"timestamp":1774358993037,"change":-0.010000000000001563,"changeRate":-0.00047147571900054515},"postHourTrading":{"tag":"盘后","latestPrice":21.2174,"preClose":21.21,"latestTime":"19:59 EDT","volume":1235294,"amount":26200797.9645,"timestamp":1774310371936,"change":0.007400000000000517,"changeRate":0.00034889203206037324},"overnightTrading":{"tag":"夜盘","latestPrice":21.229999542236328,"preClose":21.209999084472656,"latestTime":"20260324 04:00 EDT","volume":13337,"amount":283225,"timestamp":1774339201254,"change":0.020000457763671875,"changeRate":0.0009429730611499055},"impliedVol":0.3346,"impliedVolPercentile":0.7729},{"symbol":"AAPL","nameCN":"苹果","changeRate":0.000954,"change":0.24,"latestPrice":251.73,"close":251.73,"volume":1813161,"market":"US","high":251.8,"low":249.55,"preClose":251.49,"open":250.49,"turnoverRate":0.000124,"peRate":31.926923,"amplitude":0.008947,"marketValue":3695683372200,"askSize":100,"bidSize":235,"askPrice":251.78,"bidPrice":251.73,"week52High":288.62,"week52Low":169.2101,"changeRate5Day":-0.009834,"changeRate20Day":-0.074998,"changeRate60Day":-0.08064,"changeRateWTD":0.015081,"changeRateMTD":-0.047127,"changeRateQTD":-0.074045,"changeRateYTD":-0.074045,"amount":454435206.280884,"eps":7.884568,"lyrEps":7.493059,"lyrPeRate":33.595091,"pbRate":41.905923,"volumeRatio":1.906135,"committee":0.43617,"roa":0.243768,"roe":1.520213,"changeRate5Min":0.003488,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.03,"divideRate":0.004092,"floatMarketCap":3693382560000,"shortable":3,"shares":14681140000,"floatShares":14672000000,"preHourTrading":{"tag":"盘前","latestPrice":250.55,"preClose":251.49,"latestTime":"09:29 EDT","volume":470493,"amount":118262353.57641,"timestamp":1774358999765,"change":-0.9399999999999977,"changeRate":-0.003737723169907343},"postHourTrading":{"tag":"盘后","latestPrice":251.97,"preClose":251.49,"latestTime":"19:59 EDT","volume":3223803,"amount":810708584.327101,"timestamp":1774310397668,"change":0.47999999999998977,"changeRate":0.0019086245973994583},"overnightTrading":{"tag":"夜盘","latestPrice":251.92999267578125,"preClose":251.49000549316406,"latestTime":"20260324 04:00 EDT","volume":54470,"amount":13662213,"timestamp":1774339201308,"change":0.4399871826171875,"changeRate":0.001749521543627097},"impliedVol":0.3126,"impliedVolPercentile":0.7052},{"symbol":"CB","nameCN":"安达保险","changeRate":0.000827,"change":0.27,"latestPrice":326.64,"close":326.64,"volume":30575,"market":"US","high":327.1699,"low":326,"preClose":326.37,"open":326.78,"turnoverRate":0.000086,"peRate":12.719626,"amplitude":0.003585,"marketValue":127440736145.28,"askSize":74,"bidSize":4,"askPrice":326.84,"bidPrice":326.31,"week52High":345.67,"week52Low":264.1,"changeRate5Day":-0.012784,"changeRate20Day":-0.03031,"changeRate60Day":0.042512,"changeRateWTD":0.012586,"changeRateMTD":-0.041718,"changeRateQTD":0.046521,"changeRateYTD":0.046521,"amount":9982785.086823,"eps":25.68,"lyrEps":25.68,"lyrPeRate":12.719626,"pbRate":1.727846,"volumeRatio":0.702879,"committee":-0.897436,"roa":0.031238,"roe":0.143372,"changeRate5Min":0.001472,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.82,"divideRate":0.011695,"floatMarketCap":115630560000,"shortable":3,"shares":390156552,"floatShares":354000000,"preHourTrading":{"tag":"盘前","latestPrice":325.8775,"preClose":326.37,"latestTime":"08:47 EDT","volume":64,"amount":20773.56032,"timestamp":1774356428140,"change":-0.4925000000000068,"changeRate":-0.001509023500934543},"postHourTrading":{"tag":"盘后","latestPrice":327,"preClose":326.37,"latestTime":"19:55 EDT","volume":58769,"amount":19180696.4717,"timestamp":1774310108327,"change":0.6299999999999955,"changeRate":0.0019303244783527758},"overnightTrading":{"tag":"夜盘","latestPrice":327.79998779296875,"preClose":326.3699951171875,"latestTime":"20260324 04:00 EDT","volume":238,"amount":77678,"timestamp":1774339201167,"change":1.42999267578125,"changeRate":0.004381507789243285},"impliedVol":0.2471,"impliedVolPercentile":0.8765},{"symbol":"CHTR","nameCN":"特许通讯","changeRate":0.000185,"change":0.04,"latestPrice":216.65,"close":216.65,"volume":13810,"market":"US","high":217.09,"low":215.57,"preClose":216.61,"open":215.67,"turnoverRate":0.000166,"peRate":6.001891,"amplitude":0.007017,"marketValue":30586293860.5,"askSize":120,"bidSize":808,"askPrice":217.08,"bidPrice":216.16,"week52High":437.06,"week52Low":180.38,"changeRate5Day":-0.02638,"changeRate20Day":-0.06556,"changeRate60Day":0.039288,"changeRateWTD":0.017088,"changeRateMTD":-0.076631,"changeRateQTD":0.037844,"changeRateYTD":0.037844,"amount":2982318.977966,"eps":36.096958,"lyrEps":36.21,"lyrPeRate":5.983154,"pbRate":1.905213,"volumeRatio":0.411859,"committee":0.741379,"roa":0.054838,"roe":0.28668,"changeRate5Min":0.003567,"earningDate":1776960000000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":18004546595,"shortable":3,"shares":141178370,"floatShares":83104300,"preHourTrading":{"tag":"盘前","latestPrice":216,"preClose":216.61,"latestTime":"09:29 EDT","volume":116,"amount":25080.30084,"timestamp":1774358992197,"change":-0.6100000000000136,"changeRate":-0.0028161211393749764},"postHourTrading":{"tag":"盘后","latestPrice":216.61,"preClose":216.61,"latestTime":"18:36 EDT","volume":58977,"amount":12770424.4252,"timestamp":1774305367896,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":216.61000061035156,"preClose":216.61000061035156,"latestTime":"20260324 04:00 EDT","volume":129,"amount":27942,"timestamp":1774339201121,"change":0,"changeRate":0},"impliedVol":0.5435,"impliedVolPercentile":0.7729},{"symbol":"KR","nameCN":"克罗格","changeRate":-0.000275,"change":-0.02,"latestPrice":72.68,"close":72.68,"volume":110074,"market":"US","high":72.69,"low":72.22,"preClose":72.7,"open":72.66,"turnoverRate":0.000179,"peRate":47.194806,"amplitude":0.006465,"marketValue":44625520000,"askSize":10,"bidSize":10,"askPrice":72.77,"bidPrice":72.67,"week52High":76.58,"week52Low":58.6,"changeRate5Day":-0.019428,"changeRate20Day":0.041858,"changeRate60Day":0.154934,"changeRateWTD":-0.007104,"changeRateMTD":0.065064,"changeRateQTD":0.163252,"changeRateYTD":0.163252,"amount":7980511.124847,"eps":1.54,"lyrEps":1.54,"lyrPeRate":47.194805,"pbRate":7.517776,"volumeRatio":0.59181,"committee":0,"roa":0.056419,"roe":0.144052,"changeRate5Min":0.003729,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.37,"divideRate":0.01885,"floatMarketCap":44625520000.00001,"shortable":3,"shares":614000000,"floatShares":614000000,"preHourTrading":{"tag":"盘前","latestPrice":72.56,"preClose":72.7,"latestTime":"09:29 EDT","volume":794,"amount":57743.253,"timestamp":1774358999999,"change":-0.14000000000000057,"changeRate":-0.0019257221458046845},"postHourTrading":{"tag":"盘后","latestPrice":72.7,"preClose":72.7,"latestTime":"19:59 EDT","volume":2241883,"amount":163584876.9799,"timestamp":1774310399538,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":72.5,"preClose":72.69999694824219,"latestTime":"20260324 04:00 EDT","volume":1,"amount":73,"timestamp":1774339201244,"change":-0.1999969482421875,"changeRate":-0.0027509897749318024},"impliedVol":0.3036,"impliedVolPercentile":0.6016},{"symbol":"AON","nameCN":"怡安保险","changeRate":-0.001028,"change":-0.335,"latestPrice":325.635,"close":325.635,"volume":26233,"market":"US","high":328.65,"low":324.97,"preClose":325.97,"open":328.65,"turnoverRate":0.000126,"peRate":19.132491,"amplitude":0.011289,"marketValue":69990445018.275,"askSize":5,"bidSize":17,"askPrice":326.16,"bidPrice":325.09,"week52High":402.49,"week52Low":304.59,"changeRate5Day":0.013871,"changeRate20Day":0.019744,"changeRate60Day":-0.086962,"changeRateWTD":0.000015,"changeRateMTD":-0.029317,"changeRateQTD":-0.077208,"changeRateYTD":-0.077208,"amount":8564512.501526,"eps":17.02,"lyrEps":17.02,"lyrPeRate":19.132491,"pbRate":7.484008,"volumeRatio":0.841438,"committee":0.545455,"roa":0.058872,"roe":0.469395,"changeRate5Min":-0.003748,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.91,"divideRate":0.008936,"floatMarketCap":67960017987.299995,"shortable":3,"shares":214935265,"floatShares":208699980,"preHourTrading":{"tag":"盘前","latestPrice":325.97,"preClose":325.97,"latestTime":"08:02 EDT","volume":1,"amount":325.97,"timestamp":1774353747068,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":325.97,"preClose":325.97,"latestTime":"18:46 EDT","volume":208709,"amount":68032868.15,"timestamp":1774305998269,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":325.9700012207031,"preClose":325.9700012207031,"latestTime":"20260324 04:00 EDT","volume":0,"amount":0,"timestamp":1774339200000,"change":0,"changeRate":0},"impliedVol":0.3342,"impliedVolPercentile":0.9363},{"symbol":"BATRA","nameCN":"Atlanta Braves-A","changeRate":-0.001076,"change":-0.05,"latestPrice":46.43,"close":46.43,"volume":250,"market":"US","high":46.43,"low":46.43,"preClose":46.48,"open":46.43,"turnoverRate":0.000005,"peRate":0,"amplitude":0,"marketValue":2967568807,"askSize":11,"bidSize":100,"askPrice":46.79,"bidPrice":46.08,"week52High":50.5,"week52Low":38.67,"changeRate5Day":-0.034117,"changeRate20Day":-0.021393,"changeRate60Day":0.088628,"changeRateWTD":0.00869,"changeRateMTD":-0.040901,"changeRateQTD":0.092728,"changeRateYTD":0.092728,"amount":11598.709106,"eps":-0.37,"lyrEps":-0.504062,"lyrPeRate":0,"pbRate":6.104589,"volumeRatio":0.181327,"committee":0.801802,"roa":-0.01134,"roe":-0.043231,"changeRate5Min":0.002158,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2572346293.11,"shortable":3,"shares":63914900,"floatShares":55402677,"preHourTrading":{"tag":"盘前","latestPrice":46.48,"preClose":46.48,"latestTime":"09:19 EDT","volume":25,"amount":1158.1,"timestamp":1774358344564,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":46.48,"preClose":46.48,"latestTime":"19:45 EDT","volume":75,"amount":3486.98,"timestamp":1774309519896,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":46.47999954223633,"preClose":46.47999954223633,"latestTime":"20260324 04:00 EDT","volume":0,"amount":0,"timestamp":1774339200000,"change":0,"changeRate":0},"impliedVol":0.2398,"impliedVolPercentile":0.3028},{"symbol":"VRSN","nameCN":"威瑞信","changeRate":-0.001764,"change":-0.425,"latestPrice":240.495,"close":240.495,"volume":29069,"market":"US","high":241.755,"low":240.47,"preClose":240.92,"open":241.59,"turnoverRate":0.00032,"peRate":27.297956,"amplitude":0.005334,"marketValue":22053391500,"askSize":81,"bidSize":5,"askPrice":240.76,"bidPrice":239.47,"week52High":310.6,"week52Low":208.8601,"changeRate5Day":-0.006835,"changeRate20Day":0.126704,"changeRate60Day":-0.021384,"changeRateWTD":-0.001184,"changeRateMTD":0.05508,"changeRateQTD":-0.010105,"changeRateYTD":-0.010105,"amount":7012552.492752,"eps":8.81,"lyrEps":8.81,"lyrPeRate":27.297957,"pbRate":-10.237393,"volumeRatio":1.662754,"committee":-0.883721,"roa":0.512827,"roe":-0.444566,"changeRate5Min":-0.003976,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.12,"divideRate":0.012973,"floatMarketCap":21856281798,"shortable":3,"shares":91700000,"floatShares":90880400,"preHourTrading":{"tag":"盘前","latestPrice":241.44,"preClose":240.92,"latestTime":"09:29 EDT","volume":1754,"amount":421082.70984,"timestamp":1774358999999,"change":0.5200000000000102,"changeRate":0.0021583928274946465},"postHourTrading":{"tag":"盘后","latestPrice":240.92,"preClose":240.92,"latestTime":"18:53 EDT","volume":13567,"amount":3268551.274,"timestamp":1774306437947,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":241.42999267578125,"preClose":240.9199981689453,"latestTime":"20260324 04:00 EDT","volume":42,"amount":10119,"timestamp":1774339201158,"change":0.5099945068359375,"changeRate":0.0021168624884278123},"impliedVol":0.312,"impliedVolPercentile":0.7968},{"symbol":"DPZ","nameCN":"达美乐比萨","changeRate":-0.001977,"change":-0.725,"latestPrice":366.075,"close":366.075,"volume":12961,"market":"US","high":366.79,"low":364.8,"preClose":366.8,"open":366.27,"turnoverRate":0.000418,"peRate":20.835231,"amplitude":0.005425,"marketValue":12368289754.35,"askSize":80,"bidSize":40,"askPrice":366.04,"bidPrice":364.8,"week52High":499.08,"week52Low":363.42,"changeRate5Day":-0.075988,"changeRate20Day":-0.116188,"changeRate60Day":-0.139518,"changeRateWTD":-0.019486,"changeRateMTD":-0.090519,"changeRateQTD":-0.121743,"changeRateYTD":-0.121743,"amount":4746091.714752,"eps":17.57,"lyrEps":17.57,"lyrPeRate":20.835231,"pbRate":-3.170428,"volumeRatio":0.545437,"committee":-0.333333,"roa":0.345647,"roe":-0.130775,"changeRate5Min":0.000123,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.96,"divideRate":0.019012,"floatMarketCap":11343942350.1,"shortable":3,"shares":33786218,"floatShares":30988028,"preHourTrading":{"tag":"盘前","latestPrice":366,"preClose":366.8,"latestTime":"09:29 EDT","volume":260,"amount":95167.098,"timestamp":1774358999922,"change":-0.8000000000000114,"changeRate":-0.0021810250817884715},"postHourTrading":{"tag":"盘后","latestPrice":367.1696,"preClose":366.8,"latestTime":"19:58 EDT","volume":28667,"amount":10515207.4283,"timestamp":1774310339148,"change":0.36959999999999127,"changeRate":0.0010076335877862357},"overnightTrading":{"tag":"夜盘","latestPrice":366.79998779296875,"preClose":366.79998779296875,"latestTime":"20260324 04:00 EDT","volume":128,"amount":46969,"timestamp":1774339201312,"change":0,"changeRate":0},"impliedVol":0.3409,"impliedVolPercentile":0.7211},{"symbol":"KO","nameCN":"可口可乐","changeRate":-0.002064,"change":-0.155,"latestPrice":74.955,"close":74.955,"volume":437586,"market":"US","high":74.97,"low":74.69,"preClose":75.11,"open":74.8,"turnoverRate":0.000113,"peRate":24.65625,"amplitude":0.003728,"marketValue":322427090976.975,"askSize":44,"bidSize":168,"askPrice":74.97,"bidPrice":74.95,"week52High":82,"week52Low":65.3538,"changeRate5Day":-0.033836,"changeRate20Day":-0.07142,"changeRate60Day":0.069106,"changeRateWTD":0.002742,"changeRateMTD":-0.080983,"changeRateQTD":0.072164,"changeRateYTD":0.072164,"amount":32744267.391815,"eps":3.04,"lyrEps":3.04,"lyrPeRate":24.65625,"pbRate":10.022913,"volumeRatio":1.192927,"committee":0.076923,"roa":0.091471,"roe":0.433228,"changeRate5Min":0.00167,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0405,"divideRate":0.027223,"floatMarketCap":290133788940.765,"shortable":3,"shares":4301608845,"floatShares":3870772983,"preHourTrading":{"tag":"盘前","latestPrice":74.8,"preClose":75.11,"latestTime":"09:29 EDT","volume":6596,"amount":494693.10718,"timestamp":1774358996690,"change":-0.3100000000000023,"changeRate":-0.004127279989348985},"postHourTrading":{"tag":"盘后","latestPrice":75.17,"preClose":75.11,"latestTime":"19:59 EDT","volume":1071523,"amount":80482839.1875,"timestamp":1774310370499,"change":0.060000000000002274,"changeRate":0.0007988283850353119},"overnightTrading":{"tag":"夜盘","latestPrice":75.06999969482422,"preClose":75.11000061035156,"latestTime":"20260324 04:00 EDT","volume":6669,"amount":500014,"timestamp":1774339201304,"change":-0.04000091552734375,"changeRate":-0.0005325644415163388},"impliedVol":0.2402,"impliedVolPercentile":0.8924},{"symbol":"LPX","nameCN":"Louisiana Pacif","changeRate":-0.003304,"change":-0.24,"latestPrice":72.4,"close":72.4,"volume":11241,"market":"US","high":72.4,"low":71.485,"preClose":72.64,"open":71.485,"turnoverRate":0.000179,"peRate":34.807694,"amplitude":0.012596,"marketValue":5042186576.4,"askSize":110,"bidSize":1,"askPrice":72.69,"bidPrice":71.56,"week52High":102.86,"week52Low":69.63,"changeRate5Day":-0.060838,"changeRate20Day":-0.151032,"changeRate60Day":-0.122956,"changeRateWTD":0.035469,"changeRateMTD":-0.145622,"changeRateQTD":-0.103517,"changeRateYTD":-0.103517,"amount":805799.736969,"eps":2.08,"lyrEps":2.08,"lyrPeRate":34.807692,"pbRate":2.912875,"volumeRatio":0.718605,"committee":-0.981982,"roa":0.062946,"roe":0.085831,"changeRate5Min":0.012517,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.14,"divideRate":0.015746,"floatMarketCap":4546575055.200001,"shortable":3,"shares":69643461,"floatShares":62797998,"preHourTrading":{"tag":"盘前","latestPrice":72.12,"preClose":72.64,"latestTime":"07:53 EDT","volume":27,"amount":1947.86991,"timestamp":1774353185965,"change":-0.519999999999996,"changeRate":-0.0071585903083699895},"postHourTrading":{"tag":"盘后","latestPrice":72.64,"preClose":72.64,"latestTime":"18:13 EDT","volume":67448,"amount":4899455.76,"timestamp":1774303999338,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":70.27999877929688,"preClose":72.63999938964844,"latestTime":"20260324 04:00 EDT","volume":6,"amount":424,"timestamp":1774339201312,"change":-2.3600006103515625,"changeRate":-0.03248899545954394},"impliedVol":0.5301,"impliedVolPercentile":0.8924},{"symbol":"STZ","nameCN":"星座品牌","changeRate":-0.003509,"change":-0.535,"latestPrice":151.925,"close":151.925,"volume":25803,"market":"US","high":152.78,"low":151.125,"preClose":152.46,"open":152.78,"turnoverRate":0.000176,"peRate":24.237795,"amplitude":0.010855,"marketValue":26445083701.35,"askSize":294,"bidSize":8,"askPrice":152.2,"bidPrice":151.75,"week52High":196.91,"week52Low":126.45,"changeRate5Day":0.001747,"changeRate20Day":-0.050884,"changeRate60Day":0.081394,"changeRateWTD":0.015406,"changeRateMTD":-0.037597,"changeRateQTD":0.101225,"changeRateYTD":0.101225,"amount":3924913.244431,"eps":6.268103,"lyrEps":-0.448544,"lyrPeRate":0,"pbRate":3.429616,"volumeRatio":0.581694,"committee":-0.94702,"roa":0.088043,"roe":0.144537,"changeRate5Min":0.001516,"earningDate":1775577600000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.07,"divideRate":0.02679,"floatMarketCap":22254955891.275,"shortable":3,"shares":174066702,"floatShares":146486463,"preHourTrading":{"tag":"盘前","latestPrice":151.8,"preClose":152.46,"latestTime":"09:20 EDT","volume":993,"amount":150504.03507,"timestamp":1774358406728,"change":-0.6599999999999966,"changeRate":-0.0043290043290043064},"postHourTrading":{"tag":"盘后","latestPrice":152.46,"preClose":152.46,"latestTime":"19:01 EDT","volume":64312,"amount":9805016.5425,"timestamp":1774306902075,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":152.3300018310547,"preClose":152.4600067138672,"latestTime":"20260324 04:00 EDT","volume":64,"amount":9751,"timestamp":1774339201312,"change":-0.1300048828125,"changeRate":-0.0008527146601566773},"impliedVol":0.4442,"impliedVolPercentile":0.9641},{"symbol":"LLYVK","nameCN":"LIBERTY MEDIA CORPORATION","changeRate":-0.004303,"change":-0.4,"latestPrice":92.55,"close":92.55,"volume":3277,"market":"US","high":92.67,"low":91.56,"preClose":92.95,"open":91.56,"turnoverRate":0.000062,"peRate":0,"amplitude":0.011942,"marketValue":8505585630,"askSize":100,"bidSize":100,"askPrice":93.23,"bidPrice":91.59,"week52High":102.62,"week52Low":60.55,"changeRate5Day":-0.037041,"changeRate20Day":-0.026814,"changeRate60Day":0.09423,"changeRateWTD":0.027306,"changeRateMTD":-0.071249,"changeRateQTD":0.112915,"changeRateYTD":0.112915,"amount":301671.161423,"eps":-0.95,"lyrEps":-0.337569,"lyrPeRate":0,"pbRate":-22.742208,"volumeRatio":0.33183,"committee":0,"roa":-0.005765,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4871193219.9,"shortable":3,"shares":91902600,"floatShares":52633098,"postHourTrading":{"tag":"盘后","latestPrice":92.95,"preClose":92.95,"latestTime":"16:10 EDT","volume":8017,"amount":745180.15,"timestamp":1774296605196,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":92.94999694824219,"preClose":92.94999694824219,"latestTime":"20260324 04:00 EDT","volume":0,"amount":0,"timestamp":1774339200000,"change":0,"changeRate":0},"impliedVol":0.3461,"impliedVolPercentile":0.7649}]}}}