美股详情

本页面由Tiger Fintech (Singapore) Pte. Ltd.提供服务

ETF&股票定投概念

1,319.81

-81.0890-5.79%

涨家数：64

跌家数：966

平家数：10

市盈率：- -

高：1,401.01

开：1,400.99

低：1,318.94

收：1,400.90

数据加载中...

成分股

名称 \| 代码	当前价	涨跌幅	涨跌额	成交量	换手率	市值

大健云仓 US GCT	13.31	-3.34%	-0.4600	208.28万	2,634.60万	5.33亿
Realty Income Corp US O	55.15	-3.35%	-1.9100	1,209.75万	6.77亿	491.67亿
Vici Properties US VICI	30.59	-3.38%	-1.0700	1,116.90万	3.46亿	323.13亿
GitLab, Inc. US GTLB	41.09	-3.39%	-1.4400	411.89万	1.66亿	67.39亿
谷歌A US GOOGL	145.6	-3.40%	-5.1200	6,225.95万	91.97亿	1.77万亿
滨特尔 US PNR	78.76	-3.41%	-2.7800	276.51万	2.18亿	129.81亿
NEXTracker Inc US NXT	39.02	-3.42%	-1.3800	210.01万	8,140.93万	56.08亿
中点能源 US CNP	36.08	-3.43%	-1.2800	947.05万	3.45亿	235.50亿
沃尔格林联合博姿 US WBA	10.68	-3.44%	-0.3800	2,601.16万	2.78亿	92.35亿
艾利 US AVY	170.25	-3.45%	-6.0900	178.11万	3.06亿	134.44亿
公共存储公司 US PSA	284.53	-3.46%	-10.2100	140.71万	4.08亿	499.11亿
BXP Inc US BXP	60.42	-3.48%	-2.1800	253.08万	1.53亿	95.59亿
摩丁制造 US MOD	70.08	-3.48%	-2.5300	225.79万	1.54亿	36.84亿
Twist Bioscience Corp US TWST	36.19	-3.49%	-1.3100	239.84万	8,555.33万	21.59亿
美国电塔 US AMT	220.17	-3.51%	-8.0200	987.74万	22.35亿	1,029.20亿
Veeva Systems Inc. US VEEV	213.68	-3.53%	-7.8100	193.97万	4.16亿	347.65亿
微软 US MSFT	359.84	-3.56%	-13.2700	4,920.97万	179.61亿	2.68万亿
ALPS REIT Dividend Dogs ETF US RDOG	34.7195	-3.57%	-1.2855	1,948.00	6.85万	1,128.38万
Paramount Global US PARA	11.07	-3.57%	-0.4100	1,206.20万	1.34亿	74.25亿
埃培智 US IPG	23.7	-3.58%	-0.8800	781.37万	1.86亿	88.32亿

1 ...10 11 12 13 14 ...52

{"basename":"/hans","ssrTDKData":{"titleTemplate":"%s - 老虎证券","title":"老虎证券全球投资理财平台| 一站式投资美股新股港股A股","description":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","keywords":"老虎证券,老虎证券开户,老虎券商,老虎证券官网,老虎证券app,tigertrade老虎证券,股票,炒股,新加坡股票交易平台,投资,投资理财","social":{"ogDescription":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/hans/stock/BK4585?page=12"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4585","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","market":"US","secType":"PLATE","nameCN":"ETF&股票定投概念","latestPrice":1319.812,"timestamp":1743796799999,"preClose":1400.901,"halted":0,"volume":12639673737,"delay":0,"changeRate":-0.057883,"floatShares":0,"shares":0,"eps":0,"marketStatus":"休市中","change":-81.088989,"latestTime":"04-04 16:00:00 EDT","open":1400.9943,"high":1401.0092,"low":1318.9409,"amount":1165798567974.018,"amplitude":0.058582,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盘前交易","tradingStatus":1,"beginTime":1744012800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.245074,"peRate":24.541291,"turnoverRate":0.022229,"increases":64,"decrements":965,"flats":4,"marketCap":62418078535798,"floatMarketCap":58438616757020.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1401.0092,"amplitude":0.058582,"preClose":1400.901,"low":1318.9409,"pbRate":"4.245074","latestPrice":1319.812,"volume":12639673737,"delay":0,"open":1400.9943,"prevYearClose":1518.8905,"prevWeekClose":1448.2577,"prevMonthClose":1454.1694,"prevQuarterClose":1454.1694,"fiveDayClose":1448.2577,"twentyDayClose":1499.8562,"sixtyDayClose":1531.4952,"secType":"PLATE","market":"US","turnoverRate":0.022229,"peRate":24.541291,"marketCap":62418078535798,"floatMarketCap":58438616757020.5,"timestamp":1743796799999,"nameCN":"ETF&股票定投概念"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4585\",,,,undefined,":{"bkCode":"BK4585","up":64,"down":966,"flat":10},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:11,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"GCT","shortMargin":0.3,"floatShares":28616130,"nameCN":"大健云仓","postHourTrading":{"tag":"盘后","latestPrice":13.3,"preClose":13.31,"latestTime":"19:43 EDT","volume":4346,"amount":57146.1205,"timestamp":1743810201221},"volumeRatio":2.244798,"changeRateMTD":-0.062676,"dividePrice":0,"high":13.5,"changeRateQTD":-0.062676,"changeRateWTD":-0.119126,"week52Low":11.85,"changeRateYTD":-0.281317,"changeRate5Min":0.000752,"askSize":0,"floatMarketCap":380880690.3,"latestPrice":13.31,"askPrice":0,"peRate":4.363936,"eps":3.049999,"divideRate":0,"bidPrice":0,"market":"US","volume":2082774,"preHourTrading":{"tag":"盘前","latestPrice":12.934,"preClose":13.77,"latestTime":"09:28 EDT","volume":15367,"amount":196563.430723,"timestamp":1743773321992},"changeRate60Day":-0.337481,"changeRate5Day":-0.119126,"roa":0.085282,"roe":0.361707,"lyrEps":3.062536,"shares":40066364,"amplitude":0.119826,"preClose":13.77,"low":11.85,"lyrPeRate":4.346071,"pbRate":1.316044,"impliedVol":0.879,"week52High":41.31,"changeRate":-0.033406,"longInitialMargin":0.25,"amount":26345993.87447,"changeRate20Day":-0.151959,"overnightTrading":{"tag":"夜盘","latestPrice":13.59000015258789,"preClose":13.770000457763672,"latestTime":"20250404 04:00 EDT","volume":207,"amount":2825,"timestamp":1743753601580},"bidSize":0,"change":-0.46,"marketValue":533283304.84,"shortable":3,"turnoverRate":0.072783,"hourTrading":{"tag":"盘后","latestPrice":13.3,"preClose":13.31,"latestTime":"19:43 EDT","volume":4346,"amount":57146.1205,"timestamp":1743810201221},"open":12.95,"impliedVolPercentile":0.7131},{"symbol":"O","shortMargin":0.3,"floatShares":889559996,"nameCN":"Realty Income Corp","postHourTrading":{"tag":"盘后","latestPrice":54.9,"preClose":55.15,"latestTime":"19:59 EDT","volume":195383,"amount":10769367.8052,"timestamp":1743811196901},"volumeRatio":1.936749,"changeRateMTD":-0.049302,"dividePrice":3.133,"high":56.99,"changeRateQTD":-0.049302,"changeRateWTD":-0.02579,"week52Low":50.65,"changeRateYTD":0.032578,"changeRate5Min":0.000363,"askSize":0,"floatMarketCap":49059233779.4,"latestPrice":55.15,"askPrice":0,"peRate":56.275509,"eps":0.98,"divideRate":0.056809,"bidPrice":0,"market":"US","volume":12097501,"preHourTrading":{"tag":"盘前","latestPrice":56,"preClose":57.06,"latestTime":"09:29 EDT","volume":152981,"amount":8704104.424897,"timestamp":1743773399375},"changeRate60Day":0.050276,"changeRate5Day":-0.02579,"roa":0.02299,"roe":0.024039,"lyrEps":0.982541,"shares":891516161,"amplitude":0.033649,"preClose":57.06,"low":55.07,"lyrPeRate":56.129973,"pbRate":1.265865,"impliedVol":0.3001,"week52High":64.88,"changeRate":-0.033474,"longInitialMargin":0.25,"amount":677214639.319405,"changeRate20Day":-0.056943,"overnightTrading":{"tag":"夜盘","latestPrice":57.150001525878906,"preClose":57.060001373291016,"latestTime":"20250404 04:00 EDT","volume":3457,"amount":197158,"timestamp":1743753601590},"bidSize":0,"change":-1.91,"marketValue":49167116279.15,"shortable":3,"turnoverRate":0.013599,"hourTrading":{"tag":"盘后","latestPrice":54.9,"preClose":55.15,"latestTime":"19:59 EDT","volume":195383,"amount":10769367.8052,"timestamp":1743811196901},"open":56.33,"impliedVolPercentile":0.996},{"symbol":"VICI","shortMargin":0.3,"floatShares":1052400580,"nameCN":"Vici Properties","postHourTrading":{"tag":"盘后","latestPrice":30.38,"preClose":30.59,"latestTime":"19:56 EDT","volume":211487,"amount":6468663.7139,"timestamp":1743811009230},"volumeRatio":1.47667,"changeRateMTD":-0.062232,"dividePrice":1.695,"high":31.71,"changeRateQTD":-0.062232,"changeRateWTD":-0.044361,"week52Low":27.075,"changeRateYTD":0.047244,"changeRate5Min":0.002129,"askSize":0,"floatMarketCap":32192933742.2,"latestPrice":30.59,"askPrice":0,"peRate":11.952982,"eps":2.559194,"divideRate":0.05541,"bidPrice":0,"market":"US","volume":11168962,"preHourTrading":{"tag":"盘前","latestPrice":31.71,"preClose":31.66,"latestTime":"09:27 EDT","volume":8251,"amount":260079.391454,"timestamp":1743773251043},"changeRate60Day":0.045812,"changeRate5Day":-0.044361,"roa":0.049485,"earningTime":"盘后","roe":0.10345,"lyrEps":2.559194,"shares":1056339141,"amplitude":0.039324,"preClose":31.66,"low":30.465,"lyrPeRate":11.952982,"pbRate":1.21763,"impliedVol":0.3273,"week52High":34.29,"changeRate":-0.033797,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":346279703.903252,"changeRate20Day":-0.063093,"overnightTrading":{"tag":"夜盘","latestPrice":32,"preClose":31.65999984741211,"latestTime":"20250404 04:00 EDT","volume":126,"amount":4031,"timestamp":1743753601579},"bidSize":0,"change":-1.07,"marketValue":32313414323.19,"shortable":3,"turnoverRate":0.010613,"hourTrading":{"tag":"盘后","latestPrice":30.38,"preClose":30.59,"latestTime":"19:56 EDT","volume":211487,"amount":6468663.7139,"timestamp":1743811009230},"open":31.47,"impliedVolPercentile":0.988},{"symbol":"GTLB","shortMargin":0.3,"floatShares":112478038,"nameCN":"GitLab, Inc.","postHourTrading":{"tag":"盘后","latestPrice":42.0627,"preClose":41.09,"latestTime":"19:36 EDT","volume":13933,"amount":571423.4596,"timestamp":1743809778543},"volumeRatio":1.638001,"changeRateMTD":-0.125745,"dividePrice":0,"high":41.56,"changeRateQTD":-0.125745,"changeRateWTD":-0.150682,"week52Low":37.8969,"changeRateYTD":-0.270807,"changeRate5Min":0.002195,"askSize":0,"floatMarketCap":4621722581.42,"latestPrice":41.09,"askPrice":0,"peRate":0,"eps":-0.039394,"divideRate":0,"bidPrice":0,"market":"US","volume":4118924,"preHourTrading":{"tag":"盘前","latestPrice":41.18,"preClose":42.53,"latestTime":"09:29 EDT","volume":21987,"amount":893247.81966,"timestamp":1743773342951},"changeRate60Day":-0.321611,"changeRate5Day":-0.150682,"roa":-0.062194,"roe":-0.012774,"lyrEps":-0.039394,"shares":164000000,"amplitude":0.08613,"preClose":42.53,"low":37.8969,"lyrPeRate":0,"pbRate":8.684988,"impliedVol":0.6623,"week52High":74.18,"changeRate":-0.033858,"longInitialMargin":0.25,"amount":165622197.38063,"changeRate20Day":-0.271195,"overnightTrading":{"tag":"夜盘","latestPrice":42.5,"preClose":42.529998779296875,"latestTime":"20250404 04:00 EDT","volume":529,"amount":22760,"timestamp":1743753601590},"bidSize":0,"change":-1.439999,"marketValue":6738760000.000001,"shortable":3,"turnoverRate":0.03662,"hourTrading":{"tag":"盘后","latestPrice":42.0627,"preClose":41.09,"latestTime":"19:36 EDT","volume":13933,"amount":571423.4596,"timestamp":1743809778543},"open":40.8,"impliedVolPercentile":0.6892},{"symbol":"GOOGL","shortMargin":0.3,"floatShares":10917867447,"nameCN":"谷歌A","postHourTrading":{"tag":"盘后","latestPrice":144.75,"preClose":145.6,"latestTime":"19:59 EDT","volume":2674910,"amount":389441943.299601,"timestamp":1743811199888},"volumeRatio":1.511978,"changeRateMTD":-0.058458,"dividePrice":0.8,"high":151.07,"changeRateQTD":-0.058458,"changeRateWTD":-0.056567,"week52Low":145.38,"changeRateYTD":-0.230851,"changeRate5Min":-0.00144,"askSize":0,"floatMarketCap":1589641500283.2,"latestPrice":145.6,"askPrice":0,"peRate":18.101474,"eps":8.043544,"divideRate":0.005495,"bidPrice":0,"market":"US","volume":62259539,"preHourTrading":{"tag":"盘前","latestPrice":148.06,"preClose":150.72,"latestTime":"09:29 EDT","volume":852407,"amount":124947471.72958,"timestamp":1743773399250},"changeRate60Day":-0.255205,"changeRate5Day":-0.056567,"roa":0.167399,"roe":0.329084,"lyrEps":8.12712,"shares":12190000000,"amplitude":0.037752,"preClose":150.72,"low":145.38,"lyrPeRate":17.915325,"pbRate":5.459709,"impliedVol":0.6331,"week52High":207.05,"changeRate":-0.03397,"longInitialMargin":0.25,"amount":9196890826.59935,"changeRate20Day":-0.162545,"overnightTrading":{"tag":"夜盘","latestPrice":149.89999389648438,"preClose":150.72000122070312,"latestTime":"20250404 04:00 EDT","volume":46439,"amount":6967157,"timestamp":1743753601598},"bidSize":0,"change":-5.119995,"marketValue":1774864000000,"shortable":3,"turnoverRate":0.005703,"hourTrading":{"tag":"盘后","latestPrice":144.75,"preClose":145.6,"latestTime":"19:59 EDT","volume":2674910,"amount":389441943.299601,"timestamp":1743811199888},"open":148.01,"impliedVolPercentile":0.996},{"symbol":"PNR","shortMargin":0.3,"floatShares":163837526,"nameCN":"滨特尔","postHourTrading":{"tag":"盘后","latestPrice":78.76,"preClose":78.76,"latestTime":"16:45 EDT","volume":132210,"amount":10412869.28,"timestamp":1743799528250},"volumeRatio":1.909338,"changeRateMTD":-0.09968,"dividePrice":0.92,"high":81.04,"changeRateQTD":-0.09968,"changeRateWTD":-0.093045,"week52Low":72.63,"changeRateYTD":-0.217409,"changeRate5Min":0.002673,"askSize":0,"floatMarketCap":12903843547.76,"latestPrice":78.76,"askPrice":0,"peRate":21.065566,"eps":3.738803,"divideRate":0.011681,"bidPrice":0,"market":"US","volume":2765131,"preHourTrading":{"tag":"盘前","latestPrice":81.98,"preClose":81.54,"latestTime":"09:29 EDT","volume":336,"amount":27391.52136,"timestamp":1743773388099},"changeRate60Day":-0.201865,"changeRate5Day":-0.093045,"roa":0.08629,"roe":0.184542,"lyrEps":3.77657,"shares":164817183,"amplitude":0.059848,"preClose":81.54,"low":76.16,"lyrPeRate":20.854903,"pbRate":3.643381,"impliedVol":0.6139,"week52High":110.71,"changeRate":-0.034094,"longInitialMargin":0.25,"amount":217511648.950188,"changeRate20Day":-0.108546,"overnightTrading":{"tag":"夜盘","latestPrice":78.76000213623047,"preClose":78.76000213623047,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-2.779999,"marketValue":12981001333.08,"shortable":3,"turnoverRate":0.016877,"hourTrading":{"tag":"盘后","latestPrice":78.76,"preClose":78.76,"latestTime":"16:45 EDT","volume":132210,"amount":10412869.28,"timestamp":1743799528250},"open":80.26,"impliedVolPercentile":0.996},{"symbol":"NXT","shortMargin":0.3,"floatShares":143234240,"nameCN":"NEXTracker Inc","postHourTrading":{"tag":"盘后","latestPrice":39.05,"preClose":39.02,"latestTime":"19:51 EDT","volume":17948,"amount":700289.51,"timestamp":1743810672911},"volumeRatio":1.270063,"changeRateMTD":-0.074039,"dividePrice":0,"high":39.71,"changeRateQTD":-0.074039,"changeRateWTD":-0.095713,"week52Low":30.93,"changeRateYTD":0.068163,"changeRate5Min":0,"askSize":0,"floatMarketCap":5589000044.8,"latestPrice":39.02,"askPrice":0,"peRate":11.197784,"eps":3.484618,"divideRate":0,"bidPrice":0,"market":"US","volume":2100092,"preHourTrading":{"tag":"盘前","latestPrice":38.4,"preClose":40.4,"latestTime":"09:29 EDT","volume":2954,"amount":111705.9531,"timestamp":1743773399999},"changeRate60Day":-0.111566,"changeRate5Day":-0.095713,"roa":0.177007,"roe":0.535386,"lyrEps":3.973665,"shares":143710209,"amplitude":0.046782,"preClose":40.4,"low":37.82,"lyrPeRate":9.81965,"pbRate":3.986757,"impliedVol":0.9224,"week52High":62.31,"changeRate":-0.034158,"longInitialMargin":0.25,"amount":81409296.021545,"changeRate20Day":-0.061116,"overnightTrading":{"tag":"夜盘","latestPrice":39.02000045776367,"preClose":39.02000045776367,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-1.380001,"marketValue":5607572355.18,"shortable":3,"turnoverRate":0.014662,"hourTrading":{"tag":"盘后","latestPrice":39.05,"preClose":39.02,"latestTime":"19:51 EDT","volume":17948,"amount":700289.51,"timestamp":1743810672911},"open":38.4,"impliedVolPercentile":0.988},{"symbol":"CNP","shortMargin":0.3,"floatShares":649471344,"nameCN":"中点能源","postHourTrading":{"tag":"盘后","latestPrice":37.62,"preClose":36.08,"latestTime":"19:50 EDT","volume":166179,"amount":5998464.64,"timestamp":1743810626869},"volumeRatio":1.271716,"changeRateMTD":-0.00414,"dividePrice":0.81,"high":37.65,"changeRateQTD":-0.00414,"changeRateWTD":-0.00469,"week52Low":25.41,"changeRateYTD":0.137094,"changeRate5Min":-0.003177,"askSize":0,"floatMarketCap":23432926091.52,"latestPrice":36.08,"askPrice":0,"peRate":22.835442,"eps":1.58,"divideRate":0.02245,"bidPrice":0,"market":"US","volume":9470539,"preHourTrading":{"tag":"盘前","latestPrice":37.45,"preClose":37.36,"latestTime":"09:09 EDT","volume":1296,"amount":48485.351952,"timestamp":1743772183287},"changeRate60Day":0.168772,"changeRate5Day":-0.00469,"roa":0.029646,"earningTime":"盘前","roe":0.100231,"lyrEps":1.584357,"shares":652726754,"amplitude":0.050723,"preClose":37.36,"low":35.755,"lyrPeRate":22.772645,"pbRate":2.207986,"impliedVol":0.4275,"week52High":37.7,"changeRate":-0.034261,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":345203754.936672,"changeRate20Day":0.053123,"overnightTrading":{"tag":"夜盘","latestPrice":36.08000183105469,"preClose":36.08000183105469,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-1.279999,"marketValue":23550381284.32,"shortable":3,"turnoverRate":0.014582,"hourTrading":{"tag":"盘后","latestPrice":37.62,"preClose":36.08,"latestTime":"19:50 EDT","volume":166179,"amount":5998464.64,"timestamp":1743810626869},"open":37.26,"impliedVolPercentile":0.996},{"symbol":"WBA","shortMargin":0.3,"floatShares":715019714,"nameCN":"沃尔格林联合博姿","postHourTrading":{"tag":"盘后","latestPrice":10.63,"preClose":10.68,"latestTime":"19:59 EDT","volume":190301,"amount":2031872.9637,"timestamp":1743811185040},"volumeRatio":2.005031,"changeRateMTD":-0.043868,"dividePrice":1,"high":10.93,"changeRateQTD":-0.043868,"changeRateWTD":-0.045576,"week52Low":8.08,"changeRateYTD":0.144695,"changeRate5Min":-0.001402,"askSize":0,"floatMarketCap":7636410545.52,"latestPrice":10.68,"askPrice":0,"peRate":0,"eps":-10.237888,"divideRate":0.093633,"bidPrice":0,"market":"US","volume":26011576,"preHourTrading":{"tag":"盘前","latestPrice":10.9,"preClose":11.06,"latestTime":"09:29 EDT","volume":117400,"amount":1282974.3194,"timestamp":1743773364989},"changeRate60Day":0.104447,"changeRate5Day":-0.045576,"roa":0.00545,"earningTime":"盘前","roe":-0.808445,"lyrEps":-10.005793,"shares":864735213,"amplitude":0.037071,"preClose":11.06,"low":10.52,"lyrPeRate":0,"pbRate":0.929205,"impliedVol":0.9664,"week52High":19.48,"changeRate":-0.034358,"longInitialMargin":0.25,"earningDate":1744041600000,"amount":278188637.614929,"changeRate20Day":-0.062335,"overnightTrading":{"tag":"夜盘","latestPrice":10.960000038146973,"preClose":11.0600004196167,"latestTime":"20250404 04:00 EDT","volume":915,"amount":10048,"timestamp":1743753601586},"bidSize":0,"change":-0.38,"marketValue":9235372074.84,"shortable":3,"turnoverRate":0.036379,"hourTrading":{"tag":"盘后","latestPrice":10.63,"preClose":10.68,"latestTime":"19:59 EDT","volume":190301,"amount":2031872.9637,"timestamp":1743811185040},"open":10.9,"impliedVolPercentile":0.9243},{"symbol":"AVY","shortMargin":0.3,"floatShares":78215842,"nameCN":"艾利","postHourTrading":{"tag":"盘后","latestPrice":170.25,"preClose":170.25,"latestTime":"17:29 EDT","volume":42863,"amount":7297345.02,"timestamp":1743802189178},"volumeRatio":2.789869,"changeRateMTD":-0.043378,"dividePrice":3.45,"high":174.91,"changeRateQTD":-0.043378,"changeRateWTD":-0.031405,"week52Low":168.77,"changeRateYTD":-0.090205,"changeRate5Min":0.001765,"askSize":0,"floatMarketCap":13316247100.5,"latestPrice":170.25,"askPrice":0,"peRate":19.501719,"eps":8.73,"divideRate":0.020264,"bidPrice":0,"market":"US","volume":1781064,"preHourTrading":{"tag":"盘前","latestPrice":169.51,"preClose":176.34,"latestTime":"09:25 EDT","volume":1287,"amount":219838.73769,"timestamp":1743773106926},"changeRate60Day":-0.08806,"changeRate5Day":-0.031405,"roa":0.085883,"earningTime":"盘前","roe":0.317508,"lyrEps":8.767412,"shares":78965996,"amplitude":0.034819,"preClose":176.34,"low":168.77,"lyrPeRate":19.418501,"pbRate":5.814108,"impliedVol":0.4172,"week52High":233.475,"changeRate":-0.034536,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":305836023.305786,"changeRate20Day":-0.074426,"overnightTrading":{"tag":"夜盘","latestPrice":170.25,"preClose":170.25,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-6.089996,"marketValue":13443960819,"shortable":3,"turnoverRate":0.022771,"hourTrading":{"tag":"盘后","latestPrice":170.25,"preClose":170.25,"latestTime":"17:29 EDT","volume":42863,"amount":7297345.02,"timestamp":1743802189178},"open":173.63,"impliedVolPercentile":0.996},{"symbol":"PSA","shortMargin":0.3,"floatShares":157368113,"nameCN":"公共存储公司","postHourTrading":{"tag":"盘后","latestPrice":284.53,"preClose":284.53,"latestTime":"19:42 EDT","volume":45279,"amount":12883109.11,"timestamp":1743810169485},"volumeRatio":1.704973,"changeRateMTD":-0.049317,"dividePrice":12,"high":299.53,"changeRateQTD":-0.049317,"changeRateWTD":-0.033427,"week52Low":256.31,"changeRateYTD":-0.049793,"changeRate5Min":-0.001824,"askSize":0,"floatMarketCap":44775949191.89,"latestPrice":284.53,"askPrice":0,"peRate":26.74154,"eps":10.64,"divideRate":0.042175,"bidPrice":0,"market":"US","volume":1407121,"preHourTrading":{"tag":"盘前","latestPrice":294.62,"preClose":294.74,"latestTime":"09:29 EDT","volume":200,"amount":58834.65,"timestamp":1743773386084},"changeRate60Day":-0.045842,"changeRate5Day":-0.033427,"roa":0.06968,"roe":0.209271,"lyrEps":10.679636,"shares":175415530,"amplitude":0.052809,"preClose":294.74,"low":283.965,"lyrPeRate":26.642294,"pbRate":9.307225,"impliedVol":0.4005,"week52High":369.988,"changeRate":-0.034641,"longInitialMargin":0.25,"amount":407995008.77832,"changeRate20Day":-0.093796,"overnightTrading":{"tag":"夜盘","latestPrice":284.5299987792969,"preClose":284.5299987792969,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-10.209991,"marketValue":49910980750.899994,"shortable":3,"turnoverRate":0.008942,"hourTrading":{"tag":"盘后","latestPrice":284.53,"preClose":284.53,"latestTime":"19:42 EDT","volume":45279,"amount":12883109.11,"timestamp":1743810169485},"open":294.35,"impliedVolPercentile":0.996},{"symbol":"BXP","shortMargin":0.3,"floatShares":144631310,"nameCN":"BXP Inc","postHourTrading":{"tag":"盘后","latestPrice":60.42,"preClose":60.42,"latestTime":"19:26 EDT","volume":55595,"amount":3359049.8,"timestamp":1743809161404},"volumeRatio":1.878325,"changeRateMTD":-0.100759,"dividePrice":3.92,"high":61.9,"changeRateQTD":-0.100759,"changeRateWTD":-0.10727,"week52Low":56.46,"changeRateYTD":-0.187466,"changeRate5Min":-0.001652,"askSize":0,"floatMarketCap":8738623750.2,"latestPrice":60.42,"askPrice":0,"peRate":671.333307,"eps":0.09,"divideRate":0.064879,"bidPrice":0,"market":"US","volume":2530813,"preHourTrading":{"tag":"盘前","latestPrice":63.49,"preClose":62.6,"latestTime":"09:08 EDT","volume":5125,"amount":320824.14925,"timestamp":1743772126480},"changeRate60Day":-0.140907,"changeRate5Day":-0.10727,"roa":0.024213,"roe":0.010443,"lyrEps":0.090634,"shares":158209602,"amplitude":0.048243,"preClose":62.6,"low":58.88,"lyrPeRate":666.637244,"pbRate":1.765839,"impliedVol":0.5541,"week52High":90.1099,"changeRate":-0.034824,"longInitialMargin":0.25,"amount":153065654.407139,"changeRate20Day":-0.124348,"overnightTrading":{"tag":"夜盘","latestPrice":60.41999816894531,"preClose":60.41999816894531,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-2.18,"marketValue":9559024152.84,"shortable":3,"turnoverRate":0.017498,"hourTrading":{"tag":"盘后","latestPrice":60.42,"preClose":60.42,"latestTime":"19:26 EDT","volume":55595,"amount":3359049.8,"timestamp":1743809161404},"open":61.22,"impliedVolPercentile":0.996},{"symbol":"MOD","shortMargin":0.3,"floatShares":51755890,"nameCN":"摩丁制造","postHourTrading":{"tag":"盘后","latestPrice":71.91,"preClose":70.08,"latestTime":"19:25 EDT","volume":2029,"amount":142454.74,"timestamp":1743809103495},"volumeRatio":1.663425,"changeRateMTD":-0.086906,"dividePrice":0,"high":70.93,"changeRateQTD":-0.086906,"changeRateWTD":-0.11571,"week52Low":64.79,"changeRateYTD":-0.395497,"changeRate5Min":0.00236,"askSize":0,"floatMarketCap":3627052771.2,"latestPrice":70.08,"askPrice":0,"peRate":23.567156,"eps":2.97363,"divideRate":0,"bidPrice":0,"market":"US","volume":2257896,"preHourTrading":{"tag":"盘前","latestPrice":67.51,"preClose":72.61,"latestTime":"09:18 EDT","volume":1159,"amount":79198.74671,"timestamp":1743772703305},"changeRate60Day":-0.423779,"changeRate5Day":-0.11571,"roa":0.102299,"roe":0.202077,"lyrEps":3.082061,"shares":52574000,"amplitude":0.084561,"preClose":72.61,"low":64.79,"lyrPeRate":22.738031,"pbRate":4.308719,"impliedVol":1.0313,"week52High":146.8383,"changeRate":-0.034844,"longInitialMargin":0.25,"amount":154361709.819031,"changeRate20Day":-0.132673,"overnightTrading":{"tag":"夜盘","latestPrice":72.55999755859375,"preClose":72.61000061035156,"latestTime":"20250404 04:00 EDT","volume":228,"amount":16452,"timestamp":1743753601416},"bidSize":0,"change":-2.529999,"marketValue":3684385920,"shortable":3,"turnoverRate":0.043626,"hourTrading":{"tag":"盘后","latestPrice":71.91,"preClose":70.08,"latestTime":"19:25 EDT","volume":2029,"amount":142454.74,"timestamp":1743809103495},"open":68.68,"impliedVolPercentile":0.996},{"symbol":"TWST","shortMargin":0.3,"floatShares":58569660,"nameCN":"Twist Bioscience Corp","postHourTrading":{"tag":"盘后","latestPrice":36.19,"preClose":36.19,"latestTime":"19:17 EDT","volume":2776,"amount":100478,"timestamp":1743808649535},"volumeRatio":1.918171,"changeRateMTD":-0.078197,"dividePrice":0,"high":37.53,"changeRateQTD":-0.078197,"changeRateWTD":-0.10332,"week52Low":27.41,"changeRateYTD":-0.221218,"changeRate5Min":-0.00303,"askSize":0,"floatMarketCap":2119635995.4,"latestPrice":36.19,"askPrice":0,"peRate":0,"eps":-3.376765,"divideRate":0,"bidPrice":0,"market":"US","volume":2398408,"preHourTrading":{"tag":"盘前","latestPrice":35.81,"preClose":37.5,"latestTime":"09:29 EDT","volume":1121,"amount":39828.072897,"timestamp":1743773399999},"changeRate60Day":-0.206708,"changeRate5Day":-0.10332,"roa":-0.152423,"roe":-0.377275,"lyrEps":-3.597731,"shares":59651142,"amplitude":0.102667,"preClose":37.5,"low":33.68,"lyrPeRate":0,"pbRate":4.734768,"impliedVol":0.7699,"week52High":60.9,"changeRate":-0.034933,"longInitialMargin":0.25,"amount":85553285.836884,"changeRate20Day":-0.082171,"overnightTrading":{"tag":"夜盘","latestPrice":36.189998626708984,"preClose":36.189998626708984,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-1.310001,"marketValue":2158774828.98,"shortable":0,"turnoverRate":0.04095,"hourTrading":{"tag":"盘后","latestPrice":36.19,"preClose":36.19,"latestTime":"19:17 EDT","volume":2776,"amount":100478,"timestamp":1743808649535},"open":35.81,"impliedVolPercentile":0.7171},{"symbol":"AMT","shortMargin":0.3,"floatShares":466049461,"nameCN":"美国电塔","postHourTrading":{"tag":"盘后","latestPrice":220.25,"preClose":220.17,"latestTime":"19:45 EDT","volume":119912,"amount":26401220.9995,"timestamp":1743810326155},"volumeRatio":3.094196,"changeRateMTD":0.011811,"dividePrice":6.48,"high":233.8,"changeRateQTD":0.011811,"changeRateWTD":0.021386,"week52Low":170.46,"changeRateYTD":0.200425,"changeRate5Min":-0.002763,"askSize":0,"floatMarketCap":102610109828.37,"latestPrice":220.17,"askPrice":0,"peRate":45.676994,"eps":4.820151,"divideRate":0.029432,"bidPrice":0,"market":"US","volume":9877429,"preHourTrading":{"tag":"盘前","latestPrice":231.5,"preClose":228.19,"latestTime":"09:28 EDT","volume":614137,"amount":140151308.12998,"timestamp":1743773331368},"changeRate60Day":0.242705,"changeRate5Day":0.021386,"roa":0.045322,"earningTime":"盘前","roe":0.317683,"lyrEps":4.82858,"shares":467457256,"amplitude":0.060344,"preClose":228.19,"low":220.03,"lyrPeRate":45.597256,"pbRate":30.429917,"impliedVol":0.3416,"week52High":243.56,"changeRate":-0.035146,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":2234987906.801346,"changeRate20Day":0.037119,"overnightTrading":{"tag":"夜盘","latestPrice":220.1699981689453,"preClose":220.1699981689453,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-8.020004,"marketValue":102920064053.51999,"shortable":3,"turnoverRate":0.021194,"hourTrading":{"tag":"盘后","latestPrice":220.25,"preClose":220.17,"latestTime":"19:45 EDT","volume":119912,"amount":26401220.9995,"timestamp":1743810326155},"open":233.15,"impliedVolPercentile":0.9801},{"symbol":"VEEV","shortMargin":0.3,"floatShares":149151253,"nameCN":"Veeva Systems Inc.","postHourTrading":{"tag":"盘后","latestPrice":213.68,"preClose":213.68,"latestTime":"19:52 EDT","volume":38201,"amount":8158494.98,"timestamp":1743810775628},"volumeRatio":1.291155,"changeRateMTD":-0.077494,"dividePrice":0,"high":219.4,"changeRateQTD":-0.077494,"changeRateWTD":-0.087656,"week52Low":170.25,"changeRateYTD":0.016314,"changeRate5Min":0.000937,"askSize":0,"floatMarketCap":31870639741.04,"latestPrice":213.68,"askPrice":0,"peRate":49.462961,"eps":4.32,"divideRate":0,"bidPrice":0,"market":"US","volume":1939732,"preHourTrading":{"tag":"盘前","latestPrice":214,"preClose":221.49,"latestTime":"09:28 EDT","volume":1517,"amount":325967.27125,"timestamp":1743773315650},"changeRate60Day":0.00921,"changeRate5Day":-0.087656,"roa":0.065698,"roe":0.136322,"lyrEps":4.411554,"shares":162696040,"amplitude":0.035442,"preClose":221.49,"low":211.55,"lyrPeRate":48.436447,"pbRate":5.960677,"impliedVol":0.4674,"week52High":258.93,"changeRate":-0.035261,"longInitialMargin":0.25,"amount":415972147.312805,"changeRate20Day":-0.134198,"overnightTrading":{"tag":"夜盘","latestPrice":212.72000122070312,"preClose":221.49000549316406,"latestTime":"20250404 04:00 EDT","volume":2,"amount":425,"timestamp":1743753601448},"bidSize":0,"change":-7.810013,"marketValue":34764889827.200005,"shortable":3,"turnoverRate":0.013005,"hourTrading":{"tag":"盘后","latestPrice":213.68,"preClose":213.68,"latestTime":"19:52 EDT","volume":38201,"amount":8158494.98,"timestamp":1743810775628},"open":216.83,"impliedVolPercentile":0.9084},{"symbol":"MSFT","shortMargin":0.3,"floatShares":7423575403,"nameCN":"微软","postHourTrading":{"tag":"盘后","latestPrice":359.75,"preClose":359.84,"latestTime":"19:59 EDT","volume":4510724,"amount":1623080573.567791,"timestamp":1743811199613},"volumeRatio":2.003848,"changeRateMTD":-0.041424,"dividePrice":3.16,"high":374.59,"changeRateQTD":-0.041424,"changeRateWTD":-0.050053,"week52Low":359.48,"changeRateYTD":-0.146287,"changeRate5Min":-0.001443,"askSize":0,"floatMarketCap":2671299373015.52,"latestPrice":359.84,"askPrice":0,"peRate":28.996328,"eps":12.409847,"divideRate":0.008782,"bidPrice":0,"market":"US","volume":49209654,"preHourTrading":{"tag":"盘前","latestPrice":364.25,"preClose":373.11,"latestTime":"09:29 EDT","volume":541819,"amount":195688296.84747,"timestamp":1743773399999},"changeRate60Day":-0.148046,"changeRate5Day":-0.050053,"roa":0.146486,"roe":0.342907,"lyrEps":11.860584,"shares":7433982235,"amplitude":0.040497,"preClose":373.11,"low":359.48,"lyrPeRate":30.339147,"pbRate":8.837424,"impliedVol":0.4505,"week52High":468.35,"changeRate":-0.035566,"longInitialMargin":0.25,"amount":17961370530.535034,"changeRate20Day":-0.085098,"overnightTrading":{"tag":"夜盘","latestPrice":369.760009765625,"preClose":373.1099853515625,"latestTime":"20250404 04:00 EDT","volume":29567,"amount":10963664,"timestamp":1743753601594},"bidSize":0,"change":-13.269989,"marketValue":2675044167442.4,"shortable":3,"turnoverRate":0.006629,"hourTrading":{"tag":"盘后","latestPrice":359.75,"preClose":359.84,"latestTime":"19:59 EDT","volume":4510724,"amount":1623080573.567791,"timestamp":1743811199613},"open":364.125,"impliedVolPercentile":0.996},{"symbol":"RDOG","shortMargin":0.3,"floatShares":325000,"nameCN":"ALPS REIT Dividend Dogs ETF","postHourTrading":{"tag":"盘后","latestPrice":34.7195,"preClose":34.7195,"latestTime":"16:24 EDT","volume":15,"amount":519.75,"timestamp":1743798253712},"volumeRatio":4.534453,"changeRateMTD":-0.065172,"dividePrice":0,"high":35.59,"changeRateQTD":-0.065172,"changeRateWTD":-0.066846,"week52Low":34.46,"changeRateYTD":-0.086913,"changeRate5Min":-0.007447,"askSize":0,"floatMarketCap":11283837.5,"latestPrice":34.7195,"askPrice":0,"peRate":126.766703,"eps":0.273885,"divideRate":0,"bidPrice":0,"market":"US","volume":1948,"preHourTrading":{"tag":"盘前","latestPrice":35,"preClose":36.005,"latestTime":"08:00 EDT","volume":2,"amount":70,"timestamp":1743768002590},"changeRate60Day":-0.067552,"changeRate5Day":-0.066846,"roa":0,"roe":0,"lyrEps":0,"shares":325000,"amplitude":0.024177,"preClose":36.005,"low":34.7195,"lyrPeRate":0,"pbRate":0,"impliedVol":0,"week52High":42.85,"changeRate":-0.035703,"longInitialMargin":0.25,"amount":68520.110825,"changeRate20Day":-0.110288,"overnightTrading":{"tag":"夜盘","latestPrice":34.71950149536133,"preClose":34.71950149536133,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-1.2855,"marketValue":11283837.5,"shortable":3,"turnoverRate":0.005994,"hourTrading":{"tag":"盘后","latestPrice":34.7195,"preClose":34.7195,"latestTime":"16:24 EDT","volume":15,"amount":519.75,"timestamp":1743798253712},"open":35.59,"impliedVolPercentile":0},{"symbol":"PARA","shortMargin":0.3,"floatShares":602724234,"nameCN":"Paramount Global","postHourTrading":{"tag":"盘后","latestPrice":10.94,"preClose":11.07,"latestTime":"19:59 EDT","volume":190144,"amount":2100286.6488,"timestamp":1743811177406},"volumeRatio":0.954482,"changeRateMTD":-0.074415,"dividePrice":0.2,"high":11.33,"changeRateQTD":-0.074415,"changeRateWTD":-0.042388,"week52Low":9.54,"changeRateYTD":0.058317,"changeRate5Min":0.00181,"askSize":0,"floatMarketCap":6672157270.38,"latestPrice":11.07,"askPrice":0,"peRate":0,"eps":-9.343373,"divideRate":0.018067,"bidPrice":0,"market":"US","volume":12062033,"preHourTrading":{"tag":"盘前","latestPrice":11.25,"preClose":11.48,"latestTime":"09:27 EDT","volume":22260,"amount":248883.67308,"timestamp":1743773231088},"changeRate60Day":0.016529,"changeRate5Day":-0.042388,"roa":0.031652,"roe":-0.309449,"lyrEps":-9.343373,"shares":670710316,"amplitude":0.040505,"preClose":11.48,"low":10.865,"lyrPeRate":0,"pbRate":0.454949,"impliedVol":0.5311,"week52High":14.54,"changeRate":-0.035714,"longInitialMargin":0.25,"amount":133635545.390638,"changeRate20Day":-0.088138,"overnightTrading":{"tag":"夜盘","latestPrice":11.449999809265137,"preClose":11.479999542236328,"latestTime":"20250404 04:00 EDT","volume":96,"amount":1100,"timestamp":1743753601483},"bidSize":0,"change":-0.41,"marketValue":7424763198.12,"shortable":3,"turnoverRate":0.020013,"hourTrading":{"tag":"盘后","latestPrice":10.94,"preClose":11.07,"latestTime":"19:59 EDT","volume":190144,"amount":2100286.6488,"timestamp":1743811177406},"open":11.29,"impliedVolPercentile":0.745},{"symbol":"IPG","shortMargin":0.3,"floatShares":370807975,"nameCN":"埃培智","postHourTrading":{"tag":"盘后","latestPrice":23.7,"preClose":23.7,"latestTime":"18:20 EDT","volume":2454424,"amount":58179911.8278,"timestamp":1743805202387},"volumeRatio":1.06767,"changeRateMTD":-0.127393,"dividePrice":1.32,"high":24.53,"changeRateQTD":-0.127393,"changeRateWTD":-0.098517,"week52Low":23.67,"changeRateYTD":-0.154176,"changeRate5Min":-0.000632,"askSize":0,"floatMarketCap":8788149007.5,"latestPrice":23.7,"askPrice":0,"peRate":12.950819,"eps":1.83,"divideRate":0.055696,"bidPrice":0,"market":"US","volume":7813699,"preHourTrading":{"tag":"盘前","latestPrice":24.23,"preClose":24.58,"latestTime":"08:44 EDT","volume":66,"amount":1595.58003,"timestamp":1743770679431},"changeRate60Day":-0.144404,"changeRate5Day":-0.098517,"roa":0.047674,"roe":0.17991,"lyrEps":1.837686,"shares":372649160,"amplitude":0.034988,"preClose":24.58,"low":23.67,"lyrPeRate":12.896654,"pbRate":2.325745,"impliedVol":0.2077,"week52High":33.05,"changeRate":-0.035801,"longInitialMargin":0.25,"amount":186467561.074245,"changeRate20Day":-0.158978,"overnightTrading":{"tag":"夜盘","latestPrice":23.700000762939453,"preClose":23.700000762939453,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-0.879999,"marketValue":8831785092,"shortable":3,"turnoverRate":0.021072,"hourTrading":{"tag":"盘后","latestPrice":23.7,"preClose":23.7,"latestTime":"18:20 EDT","volume":2454424,"amount":58179911.8278,"timestamp":1743805202387},"open":24.12,"impliedVolPercentile":0.2948}]}}}