美股详情

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

ETF&股票定投概念

1,373.06

+2.490.18%

涨家数：775

跌家数：247

平家数：18

市盈率：- -

高：1,384.28

开：1,370.58

低：1,365.68

收：1,370.56

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

Vanguard Extended Market ETF US VXF	161.89	+0.77%	+1.23	62.35万	1.01亿	186.93亿
艾伯维公司 US ABBV	172.99	+0.76%	+1.31	899.81万	15.59亿	3,060.16亿
Trane技术 US TT	333.16	+0.76%	+2.52	224.39万	7.46亿	747.25亿
万事达 US MA	517.33	+0.76%	+3.90	332.98万	17.23亿	4,727.46亿
First Trust Capital Strength ETF US FTCS	86.56	+0.76%	+0.6500	27.20万	2,356.92万	82.53亿
Coupang, Inc. US CPNG	21.39	+0.75%	+0.1600	411.12万	8,818.64万	386.19亿
优先股指数ETF-iShares S&P US PFF	29.53	+0.75%	+0.2200	311.47万	9,189.07万	135.04亿
车美仕 US KMX	64.59	+0.75%	+0.4800	227.08万	1.46亿	98.62亿
平均加权指数ETF-Rydex S&P US RSP	162.66	+0.74%	+1.20	787.44万	12.82亿	683.97亿
万豪酒店 US MAR	220.41	+0.74%	+1.62	152.35万	3.36亿	606.95亿
新闻集团 US NWSA	25.86	+0.74%	+0.1900	298.10万	7,690.51万	146.47亿
罗素中型成长股指数ETF-iShares US IWP	113.32	+0.74%	+0.8300	63.56万	7,192.83万	160.97亿
丰田汽车 US TM	176.38	+0.73%	+1.28	33.03万	5,838.38万	2,301.57亿
地区金融 US RF	19.31	+0.73%	+0.1400	1,865.19万	3.63亿	174.85亿
WisdomTree Bitcoin Fund US BTCW	89.98	+0.73%	+0.6500	7.50万	673.54万	1.31亿
曼联 US MANU	13.9	+0.72%	+0.1000	14.19万	196.98万	23.54亿
Spirit AeroSystems Holdings Inc US SPR	33.47	+0.72%	+0.2400	53.42万	1,786.89万	39.25亿
美国西屋制动 US WAB	170.93	+0.72%	+1.22	92.75万	1.59亿	292.03亿
Booking Holdings US BKNG	4573.31	+0.72%	+32.47	21.68万	9.91亿	1,500.74亿
麦当劳 US MCD	311.3	+0.71%	+2.20	272.84万	8.48亿	2,226.02亿

1 ...24 25 26 27 28 ...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=26"},"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":1373.055,"timestamp":1744919999999,"preClose":1370.5609,"halted":0,"volume":5773174624,"delay":0,"changeRate":0.00182,"floatShares":0,"shares":0,"eps":0,"marketStatus":"休市中","change":2.494141,"latestTime":"04-17 16:00:00 EDT","open":1370.5764,"high":1384.2822,"low":1365.6787,"amount":544077842445.26746,"amplitude":0.013574,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盘前交易","tradingStatus":1,"beginTime":1745222400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.147312,"peRate":23.906468,"turnoverRate":0.010145,"increases":774,"decrements":248,"flats":11,"marketCap":65002481148964,"floatMarketCap":60834004014325.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1384.2822,"amplitude":0.013574,"preClose":1370.5609,"low":1365.6787,"pbRate":"4.147312","latestPrice":1373.055,"volume":5773174624,"delay":0,"open":1370.5764,"prevYearClose":1518.8905,"prevWeekClose":1389.1681,"prevMonthClose":1454.1694,"prevQuarterClose":1454.1694,"fiveDayClose":1363.7561,"twentyDayClose":1474.8782,"sixtyDayClose":1575.6858,"secType":"PLATE","market":"US","turnoverRate":0.010145,"peRate":23.906468,"marketCap":65002481148964,"floatMarketCap":60834004014325.5,"timestamp":1744919999999,"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":775,"down":247,"flat":18},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:25,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"VXF","shortMargin":0.3,"floatShares":115467928,"nameCN":"Vanguard Extended Market ETF","postHourTrading":{"tag":"盘后","latestPrice":161.89,"preClose":161.89,"latestTime":"18:28 EDT","volume":49,"amount":8439.3484,"timestamp":1744928935423},"volumeRatio":0.965057,"changeRateMTD":-0.0602,"dividePrice":2.0764,"high":162.85,"changeRateQTD":-0.0602,"changeRateWTD":0.007656,"week52Low":146.68,"changeRateYTD":-0.147858,"changeRate5Min":-0.000154,"askSize":0,"floatMarketCap":18693102863.92,"latestPrice":161.89,"askPrice":0,"peRate":5.84306,"eps":27.706371,"divideRate":0.012826,"bidPrice":0,"market":"US","volume":623457,"preHourTrading":{"tag":"盘前","latestPrice":160.66,"preClose":160.66,"latestTime":"08:47 EDT","volume":72,"amount":11582.73,"timestamp":1744894025006},"changeRate60Day":-0.19148,"changeRate5Day":0.023325,"roa":0.001482,"roe":0.029869,"lyrEps":27.706371,"shares":115467928,"amplitude":0.01525,"preClose":160.66,"low":160.4,"lyrPeRate":5.84306,"pbRate":0.16817,"impliedVol":0.3239,"week52High":207.77,"changeRate":0.007656,"longInitialMargin":0.25,"amount":100785340.128296,"changeRate20Day":-0.087481,"overnightTrading":{"tag":"夜盘","latestPrice":161.88999938964844,"preClose":161.88999938964844,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":1.229996,"marketValue":18693102863.92,"shortable":3,"turnoverRate":0.005399,"hourTrading":{"tag":"盘后","latestPrice":161.89,"preClose":161.89,"latestTime":"18:28 EDT","volume":49,"amount":8439.3484,"timestamp":1744928935423},"open":161.11,"impliedVolPercentile":0.9721},{"symbol":"ABBV","shortMargin":0.3,"floatShares":1765081572,"nameCN":"艾伯维公司","postHourTrading":{"tag":"盘后","latestPrice":174.1989,"preClose":172.99,"latestTime":"19:59 EDT","volume":1141580,"amount":197494823.6385,"timestamp":1744934397623},"volumeRatio":0.942782,"changeRateMTD":-0.174351,"dividePrice":6.29,"high":175.2,"changeRateQTD":-0.174351,"changeRateWTD":-0.011768,"week52Low":153.58,"changeRateYTD":-0.026505,"changeRate5Min":0.000926,"askSize":0,"floatMarketCap":305341461140.28,"latestPrice":172.99,"askPrice":0,"peRate":72.38075,"eps":2.39,"divideRate":0.03636,"bidPrice":0,"market":"US","volume":8998056,"preHourTrading":{"tag":"盘前","latestPrice":172.1,"preClose":171.68,"latestTime":"09:29 EDT","volume":3007,"amount":517831.68118,"timestamp":1744896594133},"changeRate60Day":0.0224,"changeRate5Day":-0.006946,"roa":0.08491,"earningTime":"盘前","roe":0.622919,"lyrEps":2.395703,"shares":1768978278,"amplitude":0.019176,"preClose":171.68,"low":171.9078,"lyrPeRate":72.20845,"pbRate":92.034753,"impliedVol":0.3873,"week52High":218.66,"changeRate":0.007631,"longInitialMargin":0.25,"earningDate":1745510400000,"amount":1559474894.002808,"changeRate20Day":-0.183855,"overnightTrading":{"tag":"夜盘","latestPrice":171.3300018310547,"preClose":171.67999267578125,"latestTime":"20250417 04:00 EDT","volume":77,"amount":13222,"timestamp":1744876801852},"bidSize":0,"change":1.310013,"marketValue":306015552311.22003,"shortable":3,"turnoverRate":0.005098,"hourTrading":{"tag":"盘后","latestPrice":174.1989,"preClose":172.99,"latestTime":"19:59 EDT","volume":1141580,"amount":197494823.6385,"timestamp":1744934397623},"open":172.57,"impliedVolPercentile":0.9562},{"symbol":"TT","shortMargin":0.3,"floatShares":223617687,"nameCN":"Trane技术","postHourTrading":{"tag":"盘后","latestPrice":333.16,"preClose":333.16,"latestTime":"17:19 EDT","volume":76811,"amount":25590333.44,"timestamp":1744924790584},"volumeRatio":1.562743,"changeRateMTD":-0.01116,"dividePrice":3.36,"high":336.51,"changeRateQTD":-0.01116,"changeRateWTD":-0.036581,"week52Low":286.32,"changeRateYTD":-0.097983,"changeRate5Min":-0.00033,"askSize":0,"floatMarketCap":74500468600.92,"latestPrice":333.16,"askPrice":0,"peRate":29.635677,"eps":11.241856,"divideRate":0.010085,"bidPrice":0,"market":"US","volume":2243922,"preHourTrading":{"tag":"盘前","latestPrice":331.04,"preClose":330.64,"latestTime":"08:33 EDT","volume":599,"amount":198197.14396,"timestamp":1744893236749},"changeRate60Day":-0.166183,"changeRate5Day":-0.015281,"roa":0.109497,"earningTime":"盘前","roe":0.360482,"lyrEps":11.352343,"shares":224290964,"amplitude":0.028611,"preClose":330.64,"low":327.05,"lyrPeRate":29.347246,"pbRate":10.020219,"impliedVol":0.4047,"week52High":422,"changeRate":0.007622,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":745935538.021179,"changeRate20Day":-0.046289,"overnightTrading":{"tag":"夜盘","latestPrice":333.1600036621094,"preClose":333.1600036621094,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":2.519989,"marketValue":74724777566.24,"shortable":3,"turnoverRate":0.010035,"hourTrading":{"tag":"盘后","latestPrice":333.16,"preClose":333.16,"latestTime":"17:19 EDT","volume":76811,"amount":25590333.44,"timestamp":1744924790584},"open":332.99,"impliedVolPercentile":0.9522},{"symbol":"MA","shortMargin":0.3,"floatShares":905758461,"nameCN":"万事达","postHourTrading":{"tag":"盘后","latestPrice":518,"preClose":517.33,"latestTime":"19:58 EDT","volume":77247,"amount":39962755.5656,"timestamp":1744934298349},"volumeRatio":1.069917,"changeRateMTD":-0.056174,"dividePrice":2.74,"high":523.98,"changeRateQTD":-0.056174,"changeRateWTD":0.01487,"week52Low":428.86,"changeRateYTD":-0.017548,"changeRate5Min":-0.00166,"askSize":0,"floatMarketCap":468576024629.13007,"latestPrice":517.33,"askPrice":0,"peRate":37.244779,"eps":13.89,"divideRate":0.005296,"bidPrice":0,"market":"US","volume":3329846,"preHourTrading":{"tag":"盘前","latestPrice":511.99,"preClose":513.43,"latestTime":"09:29 EDT","volume":5046,"amount":2590527.5904,"timestamp":1744896591063},"changeRate60Day":-0.018684,"changeRate5Day":0.036028,"roa":0.227164,"earningTime":"盘前","roe":1.905565,"lyrEps":13.917837,"shares":913818985,"amplitude":0.028923,"preClose":513.43,"low":509.13,"lyrPeRate":37.170287,"pbRate":72.898377,"impliedVol":0.3548,"week52High":582.23,"changeRate":0.007596,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":1722981092.494873,"changeRate20Day":-0.035516,"overnightTrading":{"tag":"夜盘","latestPrice":515,"preClose":513.4299926757812,"latestTime":"20250417 04:00 EDT","volume":8,"amount":4158,"timestamp":1744876801804},"bidSize":0,"change":3.900024,"marketValue":472745975510.05005,"shortable":3,"turnoverRate":0.003676,"hourTrading":{"tag":"盘后","latestPrice":518,"preClose":517.33,"latestTime":"19:58 EDT","volume":77247,"amount":39962755.5656,"timestamp":1744934298349},"open":510.95,"impliedVolPercentile":0.9602},{"symbol":"FTCS","shortMargin":0.3,"floatShares":95350002,"nameCN":"First Trust Capital Strength ETF","postHourTrading":{"tag":"盘后","latestPrice":84.97,"preClose":86.56,"latestTime":"18:42 EDT","volume":1728,"amount":148974.66,"timestamp":1744929748349},"volumeRatio":0.747341,"changeRateMTD":-0.03436,"dividePrice":0,"high":87.19,"changeRateQTD":-0.03436,"changeRateWTD":-0.002305,"week52Low":80.655,"changeRateYTD":-0.014348,"changeRate5Min":-0.000234,"askSize":0,"floatMarketCap":8253496173.12,"latestPrice":86.56,"askPrice":0,"peRate":0,"eps":0,"divideRate":0,"bidPrice":0,"market":"US","volume":271995,"preHourTrading":{"tag":"盘前","latestPrice":85.91,"preClose":85.91,"latestTime":"08:02 EDT","volume":9,"amount":773.19,"timestamp":1744891343228},"changeRate60Day":-0.035543,"changeRate5Day":0.014296,"roa":0,"roe":0,"lyrEps":0,"shares":95350002,"amplitude":0.014783,"preClose":85.91,"low":85.92,"lyrPeRate":0,"pbRate":0,"impliedVol":0.0403,"week52High":94.23,"changeRate":0.007566,"longInitialMargin":0.25,"amount":23569178.551483,"changeRate20Day":-0.021036,"overnightTrading":{"tag":"夜盘","latestPrice":86.55999755859375,"preClose":86.55999755859375,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":0.649994,"marketValue":8253496173.12,"shortable":3,"turnoverRate":0.002853,"hourTrading":{"tag":"盘后","latestPrice":84.97,"preClose":86.56,"latestTime":"18:42 EDT","volume":1728,"amount":148974.66,"timestamp":1744929748349},"open":85.92,"impliedVolPercentile":0.51},{"symbol":"CPNG","shortMargin":0.3,"floatShares":1290545318,"nameCN":"Coupang, Inc.","postHourTrading":{"tag":"盘后","latestPrice":21.4,"preClose":21.39,"latestTime":"19:43 EDT","volume":104059,"amount":2225861.8,"timestamp":1744933391673},"volumeRatio":0.69166,"changeRateMTD":-0.024624,"dividePrice":0,"high":21.605,"changeRateQTD":-0.024624,"changeRateWTD":-0.012009,"week52Low":18.16,"changeRateYTD":-0.026843,"changeRate5Min":-0.000234,"askSize":0,"floatMarketCap":27604764352.02,"latestPrice":21.39,"askPrice":0,"peRate":267.375006,"eps":0.08,"divideRate":0,"bidPrice":0,"market":"US","volume":4111185,"preHourTrading":{"tag":"盘前","latestPrice":21.23,"preClose":21.23,"latestTime":"09:29 EDT","volume":5369,"amount":115350.377142,"timestamp":1744896597099},"changeRate60Day":-0.038652,"changeRate5Day":0.018571,"roa":0.024529,"roe":0.01594,"lyrEps":0.085841,"shares":1805487508,"amplitude":0.017664,"preClose":21.23,"low":21.23,"lyrPeRate":249.181626,"pbRate":9.412473,"impliedVol":0.5207,"week52High":26.91,"changeRate":0.007536,"longInitialMargin":0.25,"amount":88186426.947498,"changeRate20Day":-0.082368,"overnightTrading":{"tag":"夜盘","latestPrice":21.389999389648438,"preClose":21.389999389648438,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":0.16,"marketValue":38619377796.12,"shortable":3,"turnoverRate":0.003186,"hourTrading":{"tag":"盘后","latestPrice":21.4,"preClose":21.39,"latestTime":"19:43 EDT","volume":104059,"amount":2225861.8,"timestamp":1744933391673},"open":21.24,"impliedVolPercentile":0.6414},{"symbol":"PFF","shortMargin":0.3,"floatShares":457300000,"nameCN":"优先股指数ETF-iShares S&P","postHourTrading":{"tag":"盘后","latestPrice":29.53,"preClose":29.53,"latestTime":"18:11 EDT","volume":1827,"amount":53930.1384,"timestamp":1744927869527},"volumeRatio":0.606938,"changeRateMTD":-0.03905,"dividePrice":2.009793,"high":29.58,"changeRateQTD":-0.03905,"changeRateWTD":0.014777,"week52Low":28.7,"changeRateYTD":-0.060751,"changeRate5Min":0.000169,"askSize":0,"floatMarketCap":13504069000,"latestPrice":29.53,"askPrice":0,"peRate":10.498996,"eps":2.81265,"divideRate":0.068059,"bidPrice":0,"market":"US","volume":3114656,"preHourTrading":{"tag":"盘前","latestPrice":29.3304,"preClose":29.31,"latestTime":"09:16 EDT","volume":1330,"amount":39021.75844,"timestamp":1744895777318},"changeRate60Day":-0.076899,"changeRate5Day":0.010263,"roa":0.037556,"roe":0.093347,"lyrEps":2.81265,"shares":457300000,"amplitude":0.007506,"preClose":29.31,"low":29.36,"lyrPeRate":10.498996,"pbRate":0.90973,"impliedVol":0.1587,"week52High":33.59,"changeRate":0.007506,"longInitialMargin":0.25,"amount":91890669.028809,"changeRate20Day":-0.057152,"overnightTrading":{"tag":"夜盘","latestPrice":29.530000686645508,"preClose":29.530000686645508,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":0.220001,"marketValue":13504069000,"shortable":3,"turnoverRate":0.006811,"hourTrading":{"tag":"盘后","latestPrice":29.53,"preClose":29.53,"latestTime":"18:11 EDT","volume":1827,"amount":53930.1384,"timestamp":1744927869527},"open":29.36,"impliedVolPercentile":0.9602},{"symbol":"KMX","shortMargin":0.3,"floatShares":151849179,"nameCN":"车美仕","postHourTrading":{"tag":"盘后","latestPrice":64.59,"preClose":64.59,"latestTime":"19:52 EDT","volume":46535,"amount":3005714.12,"timestamp":1744933936040},"volumeRatio":0.306289,"changeRateMTD":-0.171073,"dividePrice":0,"high":64.77,"changeRateQTD":-0.171073,"changeRateWTD":-0.055149,"week52Low":63.225,"changeRateYTD":-0.210005,"changeRate5Min":0.00334,"askSize":0,"floatMarketCap":9807938471.61,"latestPrice":64.59,"askPrice":0,"peRate":20.121495,"eps":3.21,"divideRate":0,"bidPrice":0,"market":"US","volume":2270752,"preHourTrading":{"tag":"盘前","latestPrice":64.4999,"preClose":64.11,"latestTime":"09:26 EDT","volume":299,"amount":19077.579885,"timestamp":1744896411734},"changeRate60Day":-0.17478,"changeRate5Day":-0.027991,"roa":0.018061,"roe":0.08128,"lyrEps":3.222532,"shares":152684225,"amplitude":0.017782,"preClose":64.11,"low":63.63,"lyrPeRate":20.043245,"pbRate":1.579672,"impliedVol":0.4704,"week52High":91.25,"changeRate":0.007487,"longInitialMargin":0.25,"amount":146163825.440918,"changeRate20Day":-0.099038,"overnightTrading":{"tag":"夜盘","latestPrice":64.58999633789062,"preClose":64.58999633789062,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":0.479996,"marketValue":9861874092.75,"shortable":3,"turnoverRate":0.014954,"hourTrading":{"tag":"盘后","latestPrice":64.59,"preClose":64.59,"latestTime":"19:52 EDT","volume":46535,"amount":3005714.12,"timestamp":1744933936040},"open":64.04,"impliedVolPercentile":0.6813},{"symbol":"RSP","shortMargin":0.3,"floatShares":420492663,"nameCN":"平均加权指数ETF-Rydex S&P","postHourTrading":{"tag":"盘后","latestPrice":163.1,"preClose":162.66,"latestTime":"19:59 EDT","volume":6838,"amount":1113392.1502,"timestamp":1744934379269},"volumeRatio":0.606825,"changeRateMTD":-0.061017,"dividePrice":2.64749,"high":163.91,"changeRateQTD":-0.061017,"changeRateWTD":0.00395,"week52Low":150.35,"changeRateYTD":-0.071734,"changeRate5Min":-0.000061,"askSize":0,"floatMarketCap":68397336563.58,"latestPrice":162.66,"askPrice":0,"peRate":4.608,"eps":35.29948,"divideRate":0.016276,"bidPrice":0,"market":"US","volume":7874374,"preHourTrading":{"tag":"盘前","latestPrice":161.53,"preClose":161.46,"latestTime":"09:29 EDT","volume":2735,"amount":442985.1603,"timestamp":1744896590004},"changeRate60Day":-0.103752,"changeRate5Day":0.019173,"roa":0.010497,"roe":0.253351,"lyrEps":15.175393,"shares":420492663,"amplitude":0.01375,"preClose":161.46,"low":161.69,"lyrPeRate":10.718668,"pbRate":1.039073,"impliedVol":0.3555,"week52High":188.16,"changeRate":0.007432,"longInitialMargin":0.25,"amount":1282361679.274323,"changeRate20Day":-0.068598,"overnightTrading":{"tag":"夜盘","latestPrice":163,"preClose":161.4600067138672,"latestTime":"20250417 04:00 EDT","volume":700,"amount":114095,"timestamp":1744876801852},"bidSize":0,"change":1.199997,"marketValue":68397336563.58,"shortable":3,"turnoverRate":0.018727,"hourTrading":{"tag":"盘后","latestPrice":163.1,"preClose":162.66,"latestTime":"19:59 EDT","volume":6838,"amount":1113392.1502,"timestamp":1744934379269},"open":161.83,"impliedVolPercentile":0.996},{"symbol":"MAR","shortMargin":0.3,"floatShares":238498498,"nameCN":"万豪酒店","postHourTrading":{"tag":"盘后","latestPrice":220.41,"preClose":220.41,"latestTime":"19:40 EDT","volume":26894,"amount":5927771.541,"timestamp":1744933245465},"volumeRatio":0.733857,"changeRateMTD":-0.074685,"dividePrice":2.41,"high":222.42,"changeRateQTD":-0.074685,"changeRateWTD":-0.021357,"week52Low":204.55,"changeRateYTD":-0.20983,"changeRate5Min":0.001318,"askSize":0,"floatMarketCap":52567453944.18,"latestPrice":220.41,"askPrice":0,"peRate":26.459784,"eps":8.33,"divideRate":0.010934,"bidPrice":0,"market":"US","volume":1523468,"preHourTrading":{"tag":"盘前","latestPrice":221.84,"preClose":218.79,"latestTime":"09:28 EDT","volume":2122,"amount":467928.94674,"timestamp":1744896480086},"changeRate60Day":-0.213972,"changeRate5Day":-0.01126,"roa":0.093407,"earningTime":"盘前","roe":14.467661,"lyrEps":8.35679,"shares":275372787,"amplitude":0.0181,"preClose":218.79,"low":218.46,"lyrPeRate":26.37496,"pbRate":-20.285734,"impliedVol":0.445,"week52High":307.518,"changeRate":0.007404,"longInitialMargin":0.25,"earningDate":1746460800000,"amount":336120660.113892,"changeRate20Day":-0.099779,"overnightTrading":{"tag":"夜盘","latestPrice":220.41000366210938,"preClose":220.41000366210938,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":1.62001,"marketValue":60694915982.67,"shortable":3,"turnoverRate":0.006388,"hourTrading":{"tag":"盘后","latestPrice":220.41,"preClose":220.41,"latestTime":"19:40 EDT","volume":26894,"amount":5927771.541,"timestamp":1744933245465},"open":221.27,"impliedVolPercentile":0.9602},{"symbol":"NWSA","shortMargin":0.3,"floatShares":485408614,"nameCN":"新闻集团","postHourTrading":{"tag":"盘后","latestPrice":25.86,"preClose":25.86,"latestTime":"16:33 EDT","volume":40893,"amount":1057492.32,"timestamp":1744922000949},"volumeRatio":0.998289,"changeRateMTD":-0.049963,"dividePrice":0.2,"high":25.97,"changeRateQTD":-0.049963,"changeRateWTD":-0.0126,"week52Low":22.65,"changeRateYTD":-0.061002,"changeRate5Min":0.000387,"askSize":0,"floatMarketCap":12552666758.039999,"latestPrice":25.86,"askPrice":0,"peRate":35.69851,"eps":0.7244,"divideRate":0.007734,"bidPrice":0,"market":"US","volume":2980969,"preHourTrading":{"tag":"盘前","latestPrice":25.7,"preClose":25.67,"latestTime":"09:25 EDT","volume":741558,"amount":19035795.343116,"timestamp":1744896300055},"changeRate60Day":-0.070453,"changeRate5Day":0.010551,"roa":0.034331,"roe":0.061896,"lyrEps":0.465686,"shares":566391894,"amplitude":0.012466,"preClose":25.67,"low":25.65,"lyrPeRate":55.53098,"pbRate":1.797385,"impliedVol":0.5533,"week52High":30.69,"changeRate":0.007402,"longInitialMargin":0.25,"amount":76905125.931894,"changeRate20Day":-0.047865,"overnightTrading":{"tag":"夜盘","latestPrice":25.860000610351562,"preClose":25.860000610351562,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":0.190001,"marketValue":14646894378.84,"shortable":3,"turnoverRate":0.006141,"hourTrading":{"tag":"盘后","latestPrice":25.86,"preClose":25.86,"latestTime":"16:33 EDT","volume":40893,"amount":1057492.32,"timestamp":1744922000949},"open":25.87,"impliedVolPercentile":0.9801},{"symbol":"IWP","shortMargin":0.3,"floatShares":142050000,"nameCN":"罗素中型成长股指数ETF-iShares","postHourTrading":{"tag":"盘后","latestPrice":113.32,"preClose":113.32,"latestTime":"17:48 EDT","volume":19,"amount":2120.6297,"timestamp":1744926531863},"volumeRatio":0.605197,"changeRateMTD":-0.035492,"dividePrice":0.642659,"high":114.0499,"changeRateQTD":-0.035492,"changeRateWTD":0.00702,"week52Low":99.85,"changeRateYTD":-0.105957,"changeRate5Min":-0.00097,"askSize":0,"floatMarketCap":16097105999.999998,"latestPrice":113.32,"askPrice":0,"peRate":8.268317,"eps":13.705329,"divideRate":0.005671,"bidPrice":0,"market":"US","volume":635558,"preHourTrading":{"tag":"盘前","latestPrice":112.49,"preClose":112.49,"latestTime":"08:28 EDT","volume":41,"amount":4612.09,"timestamp":1744892937004},"changeRate60Day":-0.161834,"changeRate5Day":0.020166,"roa":0.003598,"roe":0.159024,"lyrEps":-8.733197,"shares":142050000,"amplitude":0.016289,"preClose":112.49,"low":112.2175,"lyrPeRate":0,"pbRate":1.30148,"impliedVol":0.2733,"week52High":139.68,"changeRate":0.007378,"longInitialMargin":0.25,"amount":71928347.596405,"changeRate20Day":-0.058335,"overnightTrading":{"tag":"夜盘","latestPrice":113.31999969482422,"preClose":113.31999969482422,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":0.830002,"marketValue":16097105999.999998,"shortable":3,"turnoverRate":0.004474,"hourTrading":{"tag":"盘后","latestPrice":113.32,"preClose":113.32,"latestTime":"17:48 EDT","volume":19,"amount":2120.6297,"timestamp":1744926531863},"open":112.89,"impliedVolPercentile":0.9641},{"symbol":"TM","shortMargin":0.3,"floatShares":1111303419,"nameCN":"丰田汽车","postHourTrading":{"tag":"盘后","latestPrice":176.38,"preClose":176.38,"latestTime":"19:37 EDT","volume":3045,"amount":537076.6101,"timestamp":1744933057344},"volumeRatio":0.671422,"changeRateMTD":-0.00085,"dividePrice":850,"high":177.82,"changeRateQTD":-0.00085,"changeRateWTD":0.041081,"week52Low":155,"changeRateYTD":-0.093675,"changeRate5Min":-0.000157,"askSize":0,"floatMarketCap":196011697043.22,"latestPrice":176.38,"askPrice":0,"peRate":7.26496,"eps":24.278179,"divideRate":4.81914,"bidPrice":0,"market":"US","volume":330259,"preHourTrading":{"tag":"盘前","latestPrice":175.35,"preClose":175.1,"latestTime":"09:28 EDT","volume":1321,"amount":231692.60743,"timestamp":1744896484736},"changeRate60Day":-0.054364,"changeRate5Day":0.054778,"roa":0.033494,"earningTime":"盘前","roe":0.14547,"lyrEps":24.193783,"shares":1304893198,"amplitude":0.014163,"preClose":175.1,"low":175.34,"lyrPeRate":7.290303,"pbRate":0.006409,"impliedVol":0.3877,"week52High":235.68,"changeRate":0.00731,"longInitialMargin":0.25,"earningDate":1746633600000,"amount":58383835.693314,"changeRate20Day":-0.082167,"overnightTrading":{"tag":"夜盘","latestPrice":177.4499969482422,"preClose":175.10000610351562,"latestTime":"20250417 04:00 EDT","volume":599,"amount":104994,"timestamp":1744876801851},"bidSize":0,"change":1.279999,"marketValue":230157062263.24,"shortable":3,"turnoverRate":0.000297,"hourTrading":{"tag":"盘后","latestPrice":176.38,"preClose":176.38,"latestTime":"19:37 EDT","volume":3045,"amount":537076.6101,"timestamp":1744933057344},"open":175.34,"impliedVolPercentile":0.9562},{"symbol":"RF","shortMargin":0.3,"floatShares":901237635,"nameCN":"地区金融","postHourTrading":{"tag":"盘后","latestPrice":19.31,"preClose":19.31,"latestTime":"19:45 EDT","volume":270592,"amount":5225136.006,"timestamp":1744933535800},"volumeRatio":1.582199,"changeRateMTD":-0.111367,"dividePrice":0.99,"high":21.4,"changeRateQTD":-0.111367,"changeRateWTD":0.017923,"week52Low":17.72,"changeRateYTD":-0.178997,"changeRate5Min":0.003377,"askSize":0,"floatMarketCap":17402898731.85,"latestPrice":19.31,"askPrice":0,"peRate":10.005182,"eps":1.93,"divideRate":0.051269,"bidPrice":0,"market":"US","volume":18651942,"preHourTrading":{"tag":"盘前","latestPrice":20.18,"preClose":19.17,"latestTime":"09:29 EDT","volume":15399,"amount":302802.286437,"timestamp":1744896585371},"changeRate60Day":-0.206003,"changeRate5Day":0.016316,"roa":0.012803,"roe":0.113059,"lyrEps":1.936681,"shares":905465071,"amplitude":0.132499,"preClose":19.17,"low":18.86,"lyrPeRate":9.970666,"pbRate":1.039817,"impliedVol":0.386,"week52High":27.96,"changeRate":0.007303,"longInitialMargin":0.25,"amount":363222670.65707,"changeRate20Day":-0.109317,"overnightTrading":{"tag":"夜盘","latestPrice":19.309999465942383,"preClose":19.309999465942383,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":0.139999,"marketValue":17484530521.01,"shortable":3,"turnoverRate":0.020696,"hourTrading":{"tag":"盘后","latestPrice":19.31,"preClose":19.31,"latestTime":"19:45 EDT","volume":270592,"amount":5225136.006,"timestamp":1744933535800},"open":20.29,"impliedVolPercentile":0.8924},{"symbol":"BTCW","shortMargin":0.3,"floatShares":1460000,"nameCN":"WisdomTree Bitcoin Fund","postHourTrading":{"tag":"盘后","latestPrice":90,"preClose":89.98,"latestTime":"16:05 EDT","volume":102,"amount":9179.96,"timestamp":1744920310902},"volumeRatio":0.476065,"changeRateMTD":0.031112,"dividePrice":0,"high":90.62,"changeRateQTD":0.031112,"changeRateWTD":0.013745,"week52Low":52.61,"changeRateYTD":-0.087886,"changeRate5Min":0.001001,"askSize":0,"floatMarketCap":131370800,"latestPrice":89.98,"askPrice":0,"peRate":0,"eps":0,"divideRate":0,"bidPrice":0,"market":"US","volume":75045,"preHourTrading":{"tag":"盘前","latestPrice":89.33,"preClose":89.33,"latestTime":"08:00 EDT","volume":1,"amount":89.33,"timestamp":1744891200568},"changeRate60Day":-0.18776,"changeRate5Day":0.069027,"roa":0,"roe":0,"lyrEps":0,"shares":1460000,"amplitude":0.019814,"preClose":89.33,"low":88.85,"lyrPeRate":0,"pbRate":0,"impliedVol":0,"week52High":115.02,"changeRate":0.007276,"longInitialMargin":0.25,"amount":6735360.891037,"changeRate20Day":0.008971,"overnightTrading":{"tag":"夜盘","latestPrice":89.9800033569336,"preClose":89.9800033569336,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":0.650002,"marketValue":131370800,"shortable":3,"turnoverRate":0.051401,"hourTrading":{"tag":"盘后","latestPrice":90,"preClose":89.98,"latestTime":"16:05 EDT","volume":102,"amount":9179.96,"timestamp":1744920310902},"open":89.46,"impliedVolPercentile":0},{"symbol":"MANU","shortMargin":0.3,"floatShares":38106064,"nameCN":"曼联","postHourTrading":{"tag":"盘后","latestPrice":13.76,"preClose":13.9,"latestTime":"19:23 EDT","volume":5245,"amount":72798.97,"timestamp":1744932180531},"volumeRatio":0.574535,"changeRateMTD":0.061879,"dividePrice":0.079664,"high":13.96,"changeRateQTD":0.061879,"changeRateWTD":0.016082,"week52Low":12.05,"changeRateYTD":-0.198847,"changeRate5Min":0.00072,"askSize":0,"floatMarketCap":529674289.6,"latestPrice":13.9,"askPrice":0,"peRate":0,"eps":-0.996835,"divideRate":0.005731,"bidPrice":0,"market":"US","volume":141939,"preHourTrading":{"tag":"盘前","latestPrice":13.89,"preClose":13.8,"latestTime":"09:07 EDT","volume":23,"amount":309.672299,"timestamp":1744895224979},"changeRate60Day":-0.133956,"changeRate5Day":0.031157,"roa":-0.03934,"roe":-0.916828,"lyrEps":-0.864915,"shares":169317768,"amplitude":0.019203,"preClose":13.8,"low":13.695,"lyrPeRate":0,"pbRate":11.964156,"impliedVol":0.4148,"week52High":18.4198,"changeRate":0.007246,"longInitialMargin":0.25,"amount":1969804.301193,"changeRate20Day":0.002886,"overnightTrading":{"tag":"夜盘","latestPrice":13.899999618530273,"preClose":13.899999618530273,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":0.099999,"marketValue":2353516975.2,"shortable":3,"turnoverRate":0.003725,"hourTrading":{"tag":"盘后","latestPrice":13.76,"preClose":13.9,"latestTime":"19:23 EDT","volume":5245,"amount":72798.97,"timestamp":1744932180531},"open":13.82,"impliedVolPercentile":0.7809},{"symbol":"SPR","shortMargin":0.3,"floatShares":100713011,"nameCN":"Spirit AeroSystems Holdings Inc","postHourTrading":{"tag":"盘后","latestPrice":33.1,"preClose":33.47,"latestTime":"19:18 EDT","volume":4981,"amount":166685.16,"timestamp":1744931897068},"volumeRatio":0.413346,"changeRateMTD":-0.028729,"dividePrice":0,"high":33.74,"changeRateQTD":-0.028729,"changeRateWTD":0.020116,"week52Low":27,"changeRateYTD":-0.017899,"changeRate5Min":0.000299,"askSize":0,"floatMarketCap":3370864478.17,"latestPrice":33.47,"askPrice":0,"peRate":0,"eps":-18.320206,"divideRate":0,"bidPrice":0,"market":"US","volume":534175,"preHourTrading":{"tag":"盘前","latestPrice":36.22,"preClose":33.23,"latestTime":"04:02 EDT","volume":3,"amount":112.659999,"timestamp":1744876968102},"changeRate60Day":-0.014138,"changeRate5Day":0.018564,"roa":-0.155364,"roe":-5.32878,"lyrEps":-18.320206,"shares":117266121,"amplitude":0.020463,"preClose":33.23,"low":33.06,"lyrPeRate":0,"pbRate":-1.497195,"impliedVol":0.3411,"week52High":37.08,"changeRate":0.007222,"longInitialMargin":0.25,"amount":17868936.640453,"changeRate20Day":-0.043441,"overnightTrading":{"tag":"夜盘","latestPrice":33.470001220703125,"preClose":33.470001220703125,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":0.240002,"marketValue":3924897069.87,"shortable":3,"turnoverRate":0.005304,"hourTrading":{"tag":"盘后","latestPrice":33.1,"preClose":33.47,"latestTime":"19:18 EDT","volume":4981,"amount":166685.16,"timestamp":1744931897068},"open":33.28,"impliedVolPercentile":0.8048},{"symbol":"WAB","shortMargin":0.3,"floatShares":168713296,"nameCN":"美国西屋制动","postHourTrading":{"tag":"盘后","latestPrice":170.93,"preClose":170.93,"latestTime":"19:45 EDT","volume":170308,"amount":29110860.92,"timestamp":1744933503553},"volumeRatio":1.075788,"changeRateMTD":-0.057458,"dividePrice":0.8,"high":172.67,"changeRateQTD":-0.057458,"changeRateWTD":-0.004774,"week52Low":143.22,"changeRateYTD":-0.098423,"changeRate5Min":-0.000731,"askSize":0,"floatMarketCap":28838163685.280003,"latestPrice":170.93,"askPrice":0,"peRate":28.294098,"eps":6.041189,"divideRate":0.00468,"bidPrice":0,"market":"US","volume":927510,"preHourTrading":{"tag":"盘前","latestPrice":168.88,"preClose":169.71,"latestTime":"09:29 EDT","volume":592,"amount":100992.44128,"timestamp":1744896576078},"changeRate60Day":-0.174171,"changeRate5Day":0.013399,"roa":0.055153,"earningTime":"盘前","roe":0.103306,"lyrEps":6.048248,"shares":170848147,"amplitude":0.019032,"preClose":169.71,"low":169.44,"lyrPeRate":28.261077,"pbRate":2.893972,"impliedVol":0.4529,"week52High":210.88,"changeRate":0.007189,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":158595548.560181,"changeRate20Day":-0.078097,"overnightTrading":{"tag":"夜盘","latestPrice":170.92999267578125,"preClose":170.92999267578125,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":1.219986,"marketValue":29203073766.710003,"shortable":3,"turnoverRate":0.005498,"hourTrading":{"tag":"盘后","latestPrice":170.93,"preClose":170.93,"latestTime":"19:45 EDT","volume":170308,"amount":29110860.92,"timestamp":1744933503553},"open":170.02,"impliedVolPercentile":0.9681},{"symbol":"BKNG","shortMargin":0.3,"floatShares":32708321,"nameCN":"Booking Holdings","postHourTrading":{"tag":"盘后","latestPrice":4573.31,"preClose":4573.31,"latestTime":"19:10 EDT","volume":3722,"amount":17024311.903,"timestamp":1744931404611},"volumeRatio":0.731572,"changeRateMTD":-0.007293,"dividePrice":35,"high":4604.59,"changeRateQTD":-0.007293,"changeRateWTD":-0.002882,"week52Low":3180,"changeRateYTD":-0.079524,"changeRate5Min":0.00145,"askSize":0,"floatMarketCap":149585291512.51,"latestPrice":4573.31,"askPrice":0,"peRate":26.482772,"eps":172.690002,"divideRate":0.007653,"bidPrice":0,"market":"US","volume":216772,"preHourTrading":{"tag":"盘前","latestPrice":4583.34,"preClose":4540.84,"latestTime":"09:28 EDT","volume":219,"amount":1002338.4063,"timestamp":1744896498153},"changeRate60Day":-0.009937,"changeRate5Day":0.017503,"roa":0.182252,"earningTime":"盘后","roe":225.736842,"lyrEps":174.944977,"shares":32815201,"amplitude":0.019372,"preClose":4540.84,"low":4516.625,"lyrPeRate":26.141419,"pbRate":-37.331862,"impliedVol":0.457,"week52High":5337.24,"changeRate":0.007151,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":991245221.457031,"changeRate20Day":-0.003426,"overnightTrading":{"tag":"夜盘","latestPrice":4573.31005859375,"preClose":4573.31005859375,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":32.470215,"marketValue":150074086885.31003,"shortable":3,"turnoverRate":0.006627,"hourTrading":{"tag":"盘后","latestPrice":4573.31,"preClose":4573.31,"latestTime":"19:10 EDT","volume":3722,"amount":17024311.903,"timestamp":1744931404611},"open":4586.58,"impliedVolPercentile":0.9562},{"symbol":"MCD","shortMargin":0.3,"floatShares":713918283,"nameCN":"麦当劳","postHourTrading":{"tag":"盘后","latestPrice":311.3,"preClose":311.3,"latestTime":"19:56 EDT","volume":109438,"amount":34068080.2842,"timestamp":1744934163928},"volumeRatio":0.663443,"changeRateMTD":-0.003425,"dividePrice":6.78,"high":312.99,"changeRateQTD":-0.003425,"changeRateWTD":0.004518,"week52Low":243.53,"changeRateYTD":0.073856,"changeRate5Min":-0.000289,"askSize":0,"floatMarketCap":222242761497.9,"latestPrice":311.3,"askPrice":0,"peRate":27.330991,"eps":11.39,"divideRate":0.02178,"bidPrice":0,"market":"US","volume":2728412,"preHourTrading":{"tag":"盘前","latestPrice":308.56,"preClose":309.1,"latestTime":"09:29 EDT","volume":2835,"amount":879896.1717,"timestamp":1744896597083},"changeRate60Day":0.106451,"changeRate5Day":0.014734,"roa":0.133074,"earningTime":"盘前","roe":-0.624457,"lyrEps":11.447863,"shares":715072124,"amplitude":0.018958,"preClose":309.1,"low":307.13,"lyrPeRate":27.192848,"pbRate":-58.625745,"impliedVol":0.2808,"week52High":326.32,"changeRate":0.007117,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":847522469.656006,"changeRate20Day":0.014007,"overnightTrading":{"tag":"夜盘","latestPrice":310.7099914550781,"preClose":309.1000061035156,"latestTime":"20250417 04:00 EDT","volume":117,"amount":36264,"timestamp":1744876801858},"bidSize":0,"change":2.199982,"marketValue":222601952201.2,"shortable":3,"turnoverRate":0.003822,"hourTrading":{"tag":"盘后","latestPrice":311.3,"preClose":311.3,"latestTime":"19:56 EDT","volume":109438,"amount":34068080.2842,"timestamp":1744934163928},"open":309.22,"impliedVolPercentile":0.9402}]}}}