美股详情

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

ETF&股票定投概念

1,370.56

-28.7532-2.05%

涨家数：195

跌家数：829

平家数：16

市盈率：- -

高：1,399.29

开：1,399.29

低：1,356.78

收：1,399.31

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

辉瑞 US PFE	22.04	-1.78%	-0.4000	3,764.12万	8.36亿	1,249.99亿
新美亚电子 US SANM	75.18	-1.79%	-1.3700	35.72万	2,674.33万	40.84亿
安信龙保险 US AIZ	190.32	-1.80%	-3.4800	43.52万	8,318.41万	96.67亿
TransDigm US TDG	1336.3	-1.81%	-24.6200	32.43万	4.37亿	749.46亿
First Trust Dow Jones Internet I US FDN	212.67	-1.81%	-3.9200	27.87万	5,950.93万	58.91亿
艺电 US EA	142.97	-1.81%	-2.6400	221.59万	3.19亿	372.60亿
Arista Networks, Inc. US ANET	71.87	-1.82%	-1.3300	800.31万	5.74亿	906.37亿
Pool Corporation US POOL	301.35	-1.83%	-5.6100	44.17万	1.33亿	113.66亿
联邦快递 US FDX	203.56	-1.83%	-3.7900	127.28万	2.59亿	487.73亿
拼多多 US PDD	92.35	-1.83%	-1.7200	1,176.21万	10.87亿	1,282.53亿
Annaly Capital Management US NLY	17.63	-1.84%	-0.3300	607.37万	1.08亿	105.35亿
SPDR S&P Biotech ETF US XBI	75.13	-1.84%	-1.4100	935.50万	7.01亿	48.33亿
科斯塔 US CSGP	79.02	-1.85%	-1.4900	271.57万	2.15亿	333.46亿
罗宾逊物流 US CHRW	89.86	-1.86%	-1.7000	81.70万	7,355.39万	106.24亿
Avantis U.S. Equity ETF US AVUS	86	-1.87%	-1.6400	45.89万	3,957.06万	71.36亿
Genuine Parts Co US GPC	112.17	-1.87%	-2.1400	100.59万	1.13亿	155.67亿
波斯顿啤酒 US SAM	238.42	-1.87%	-4.5500	10.28万	2,463.70万	26.42亿
REVVITY INC US RVTY	93.75	-1.87%	-1.7900	129.98万	1.22亿	112.64亿
MI 家居 US MHO	104.14	-1.88%	-2.0000	26.52万	2,763.54万	27.88亿
UiPath US PATH	10.38	-1.89%	-0.2000	1,704.84万	1.79亿	57.24亿

1 ...34 35 36 37 38 ...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=36"},"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":1370.5609,"timestamp":1744833599999,"preClose":1399.3141,"halted":0,"volume":6436304077,"delay":0,"changeRate":-0.020548,"floatShares":0,"shares":0,"eps":0,"marketStatus":"未开盘","change":-28.753174,"latestTime":"04-16 16:00:00 EDT","open":1399.2933,"high":1399.2933,"low":1356.7766,"amount":579785080713.6699,"amplitude":0.030384,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"开盘","tradingStatus":2,"beginTime":1744896600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.23543,"peRate":24.426837,"turnoverRate":0.01132,"increases":194,"decrements":829,"flats":10,"marketCap":64879224708056,"floatMarketCap":60664209938934.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1399.2933,"amplitude":0.030384,"preClose":1399.3141,"low":1356.7766,"pbRate":"4.23543","latestPrice":1370.5609,"volume":6436304077,"delay":0,"open":1399.2933,"prevYearClose":1518.8905,"prevWeekClose":1389.1681,"prevMonthClose":1454.1694,"prevQuarterClose":1454.1694,"fiveDayClose":1412.0742,"twentyDayClose":1478.2343,"sixtyDayClose":1567.6716,"secType":"PLATE","market":"US","turnoverRate":0.01132,"peRate":24.426837,"marketCap":64879224708056,"floatMarketCap":60664209938934.5,"timestamp":1744833599999,"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":195,"down":829,"flat":16},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:35,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"PFE","shortMargin":0.3,"floatShares":5661835979,"nameCN":"辉瑞","postHourTrading":{"tag":"盘后","latestPrice":22.08,"preClose":22.04,"latestTime":"19:59 EDT","volume":5212430,"amount":114885050.488099,"timestamp":1744847985424},"volumeRatio":0.557302,"changeRateMTD":-0.130229,"dividePrice":1.68,"high":22.68,"changeRateQTD":-0.130229,"changeRateWTD":0.005933,"week52Low":20.915,"changeRateYTD":-0.169242,"changeRate5Min":0.000681,"askSize":2495,"floatMarketCap":124786864977.15999,"latestPrice":22.04,"askPrice":22.14,"peRate":15.60985,"eps":1.411929,"divideRate":0.076225,"bidPrice":22.1,"market":"US","volume":37641162,"preHourTrading":{"tag":"盘前","latestPrice":22.1399,"preClose":22.04,"latestTime":"08:59 EDT","volume":1734737,"amount":38247210.757028,"timestamp":1744894786143},"changeRate60Day":-0.172673,"changeRate5Day":-0.020009,"roa":0.046397,"earningTime":"盘前","roe":0.09057,"lyrEps":1.417902,"shares":5671454767,"amplitude":0.032531,"preClose":22.44,"low":21.95,"lyrPeRate":15.544093,"pbRate":1.417172,"impliedVol":0.4093,"week52High":31.54,"changeRate":-0.017825,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":835531876.475121,"committee":-0.427754,"changeRate20Day":-0.1591,"overnightTrading":{"tag":"夜盘","latestPrice":22.190000534057617,"preClose":22.040000915527344,"latestTime":"20250417 04:00 EDT","volume":5185,"amount":114901,"timestamp":1744876801857},"bidSize":1000,"change":-0.4,"marketValue":124998863064.68,"shortable":3,"turnoverRate":0.006648,"hourTrading":{"tag":"盘前","latestPrice":22.1399,"preClose":22.04,"latestTime":"08:59 EDT","volume":1734737,"amount":38247210.757028,"timestamp":1744894786143},"open":22.49,"impliedVolPercentile":0.948},{"symbol":"SANM","shortMargin":0.3,"floatShares":52544904,"nameCN":"新美亚电子","postHourTrading":{"tag":"盘后","latestPrice":75.31,"preClose":75.18,"latestTime":"19:24 EDT","volume":14252,"amount":1071715.12,"timestamp":1744845859236},"volumeRatio":0.910799,"changeRateMTD":-0.013127,"dividePrice":0,"high":76.34,"changeRateQTD":-0.013127,"changeRateWTD":-0.010138,"week52Low":57.52,"changeRateYTD":-0.006475,"changeRate5Min":0.001599,"askSize":5,"floatMarketCap":3950325882.72,"latestPrice":75.18,"askPrice":76.18,"peRate":18.389367,"eps":4.088232,"divideRate":0,"bidPrice":70.01,"market":"US","volume":357208,"preHourTrading":{"tag":"盘前","latestPrice":75.64,"preClose":75.18,"latestTime":"04:19 EDT","volume":5,"amount":381.05,"timestamp":1744877974391},"changeRate60Day":-0.106914,"changeRate5Day":-0.033552,"roa":0.045869,"roe":0.105786,"lyrEps":4.003022,"shares":54325319,"amplitude":0.040235,"preClose":76.55,"low":73.26,"lyrPeRate":18.780811,"pbRate":1.81485,"impliedVol":0.444,"week52High":91.1225,"changeRate":-0.017897,"longInitialMargin":0.25,"amount":26743321.829346,"committee":0.642857,"changeRate20Day":-0.039233,"overnightTrading":{"tag":"夜盘","latestPrice":75.18000030517578,"preClose":75.18000030517578,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":23,"change":-1.370003,"marketValue":4084177482.420001,"shortable":3,"turnoverRate":0.006798,"hourTrading":{"tag":"盘前","latestPrice":75.64,"preClose":75.18,"latestTime":"04:19 EDT","volume":5,"amount":381.05,"timestamp":1744877974391},"open":75.06,"impliedVolPercentile":0.764},{"symbol":"AIZ","shortMargin":0.3,"floatShares":50410961,"nameCN":"安信龙保险","postHourTrading":{"tag":"盘后","latestPrice":190.32,"preClose":190.32,"latestTime":"17:04 EDT","volume":13031,"amount":2480138.55,"timestamp":1744837478482},"volumeRatio":0.770903,"changeRateMTD":-0.092634,"dividePrice":2.96,"high":195.21,"changeRateQTD":-0.092634,"changeRateWTD":0.004009,"week52Low":160.12,"changeRateYTD":-0.107401,"changeRate5Min":0.000315,"askSize":1,"floatMarketCap":9594214097.52,"latestPrice":190.32,"askPrice":191.41,"peRate":13.161826,"eps":14.46,"divideRate":0.015553,"bidPrice":175,"market":"US","volume":435184,"preHourTrading":{"tag":"盘前","latestPrice":191.33,"preClose":190.32,"latestTime":"08:57 EDT","volume":90,"amount":17241.3711,"timestamp":1744894662573},"changeRate60Day":-0.092071,"changeRate5Day":-0.015111,"roa":0.018929,"earningTime":"盘后","roe":0.153324,"lyrEps":14.554371,"shares":50791921,"amplitude":0.032585,"preClose":193.8,"low":188.895,"lyrPeRate":13.076484,"pbRate":1.892948,"impliedVol":0.3849,"week52High":230.55,"changeRate":-0.017957,"longInitialMargin":0.25,"earningDate":1746460800000,"amount":83184104.148438,"committee":0.75,"changeRate20Day":-0.109406,"overnightTrading":{"tag":"夜盘","latestPrice":190.32000732421875,"preClose":190.32000732421875,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":7,"change":-3.479996,"marketValue":9666718404.72,"shortable":3,"turnoverRate":0.008633,"hourTrading":{"tag":"盘前","latestPrice":191.33,"preClose":190.32,"latestTime":"08:57 EDT","volume":90,"amount":17241.3711,"timestamp":1744894662573},"open":195.18,"impliedVolPercentile":0.964},{"symbol":"TDG","shortMargin":0.3,"floatShares":55815650,"nameCN":"TransDigm","postHourTrading":{"tag":"盘后","latestPrice":1336.3,"preClose":1336.3,"latestTime":"19:59 EDT","volume":8420,"amount":11251628.93,"timestamp":1744847949734},"volumeRatio":0.790497,"changeRateMTD":-0.03397,"dividePrice":110,"high":1368.295,"changeRateQTD":-0.03397,"changeRateWTD":0.017676,"week52Low":1176.31,"changeRateYTD":0.054463,"changeRate5Min":-0.003601,"askSize":100,"floatMarketCap":74586453095,"latestPrice":1336.3,"askPrice":1541.41,"peRate":47.103762,"eps":28.369284,"divideRate":0.082317,"bidPrice":1343.16,"market":"US","volume":324261,"preHourTrading":{"tag":"盘前","latestPrice":1343.02,"preClose":1336.3,"latestTime":"08:46 EDT","volume":107,"amount":143689.9362,"timestamp":1744893994477},"changeRate60Day":-0.015987,"changeRate5Day":0.014601,"roa":0.112322,"roe":-0.065234,"lyrEps":25.622837,"shares":56084587,"amplitude":0.025134,"preClose":1360.92,"low":1334.09,"lyrPeRate":52.152695,"pbRate":-11.976004,"impliedVol":0.3809,"week52High":1451.32,"changeRate":-0.018091,"longInitialMargin":0.25,"amount":437015875.370361,"committee":-0.960784,"changeRate20Day":-0.025537,"overnightTrading":{"tag":"夜盘","latestPrice":1336.300048828125,"preClose":1336.300048828125,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":2,"change":-24.619995,"marketValue":74945833608.09999,"shortable":3,"turnoverRate":0.005809,"hourTrading":{"tag":"盘前","latestPrice":1343.02,"preClose":1336.3,"latestTime":"08:46 EDT","volume":107,"amount":143689.9362,"timestamp":1744893994477},"open":1353.67,"impliedVolPercentile":0.964},{"symbol":"FDN","shortMargin":0.3,"floatShares":27700002,"nameCN":"First Trust Dow Jones Internet I","postHourTrading":{"tag":"盘后","latestPrice":212.67,"preClose":212.67,"latestTime":"19:08 EDT","volume":37,"amount":7989.797,"timestamp":1744844938775},"volumeRatio":0.368643,"changeRateMTD":-0.042674,"dividePrice":0,"high":216.76,"changeRateQTD":-0.042674,"changeRateWTD":-0.013453,"week52Low":177.2,"changeRateYTD":-0.125427,"changeRate5Min":0.001554,"askSize":100,"floatMarketCap":5890959425.339999,"latestPrice":212.67,"askPrice":229.03,"peRate":0,"eps":0,"divideRate":0,"bidPrice":201.99,"market":"US","volume":278672,"preHourTrading":{"tag":"盘前","latestPrice":212.67,"preClose":212.67,"latestTime":"08:00 EDT","volume":1,"amount":212.67,"timestamp":1744891216503},"changeRate60Day":-0.154965,"changeRate5Day":-0.041811,"roa":0,"roe":0,"lyrEps":0,"shares":27700002,"amplitude":0.03165,"preClose":216.59,"low":209.905,"lyrPeRate":0,"pbRate":0,"impliedVol":0.419,"week52High":267.81,"changeRate":-0.018099,"longInitialMargin":0.25,"amount":59509279.618164,"committee":0,"changeRate20Day":-0.073535,"overnightTrading":{"tag":"夜盘","latestPrice":212.6699981689453,"preClose":212.6699981689453,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":100,"change":-3.919998,"marketValue":5890959425.339999,"shortable":3,"turnoverRate":0.01006,"hourTrading":{"tag":"盘前","latestPrice":212.67,"preClose":212.67,"latestTime":"08:00 EDT","volume":1,"amount":212.67,"timestamp":1744891216503},"open":213.3,"impliedVolPercentile":0.98},{"symbol":"EA","shortMargin":0.3,"floatShares":235115119,"nameCN":"艺电","postHourTrading":{"tag":"盘后","latestPrice":142.97,"preClose":142.97,"latestTime":"18:51 EDT","volume":73772,"amount":10547204.13,"timestamp":1744843883518},"volumeRatio":0.642424,"changeRateMTD":-0.010725,"dividePrice":0.76,"high":145.78,"changeRateQTD":-0.010725,"changeRateWTD":0.00028,"week52Low":115.21,"changeRateYTD":-0.022761,"changeRate5Min":-0.002164,"askSize":100,"floatMarketCap":33614408563.43,"latestPrice":142.97,"askPrice":144.2,"peRate":36.44414,"eps":3.92299,"divideRate":0.005316,"bidPrice":143,"market":"US","volume":2215855,"preHourTrading":{"tag":"盘前","latestPrice":144.2,"preClose":142.97,"latestTime":"08:35 EDT","volume":313,"amount":45152.51925,"timestamp":1744893329145},"changeRate60Day":-0.002164,"changeRate5Day":0.046786,"roa":0.071209,"earningTime":"盘后","roe":0.140381,"lyrEps":4.714814,"shares":260617594,"amplitude":0.021221,"preClose":145.61,"low":142.69,"lyrPeRate":30.323572,"pbRate":5.02705,"impliedVol":0.4276,"week52High":168.5,"changeRate":-0.018131,"longInitialMargin":0.25,"earningDate":1746460800000,"amount":319008735.219116,"committee":-0.639344,"changeRate20Day":0.007044,"overnightTrading":{"tag":"夜盘","latestPrice":143.50999450683594,"preClose":142.97000122070312,"latestTime":"20250417 04:00 EDT","volume":16,"amount":2296,"timestamp":1744876801827},"bidSize":22,"change":-2.639999,"marketValue":37260497414.18,"shortable":3,"turnoverRate":0.009425,"hourTrading":{"tag":"盘前","latestPrice":144.2,"preClose":142.97,"latestTime":"08:35 EDT","volume":313,"amount":45152.51925,"timestamp":1744893329145},"open":145.49,"impliedVolPercentile":0.964},{"symbol":"ANET","shortMargin":0.3,"floatShares":1034698248,"nameCN":"Arista Networks, Inc.","postHourTrading":{"tag":"盘后","latestPrice":71.7501,"preClose":71.87,"latestTime":"19:59 EDT","volume":198807,"amount":14288512.9823,"timestamp":1744847971945},"volumeRatio":0.609304,"changeRateMTD":-0.072406,"dividePrice":0,"high":73.1342,"changeRateQTD":-0.072406,"changeRateWTD":-0.011009,"week52Low":59.43,"changeRateYTD":-0.349769,"changeRate5Min":0.001184,"askSize":21,"floatMarketCap":74363763083.76001,"latestPrice":71.87,"askPrice":73,"peRate":32.228699,"eps":2.23,"divideRate":0,"bidPrice":72.35,"market":"US","volume":8003052,"preHourTrading":{"tag":"盘前","latestPrice":72.87,"preClose":71.87,"latestTime":"08:54 EDT","volume":8278,"amount":605003.871612,"timestamp":1744894461291},"changeRate60Day":-0.408477,"changeRate5Day":-0.054342,"roa":0.153361,"earningTime":"盘后","roe":0.331367,"lyrEps":2.270195,"shares":1261122596,"amplitude":0.05477,"preClose":73.2,"low":69.125,"lyrPeRate":31.658073,"pbRate":9.068397,"impliedVol":0.7227,"week52High":133.575,"changeRate":-0.018169,"longInitialMargin":0.25,"earningDate":1746460800000,"amount":574086667.358002,"committee":-0.02439,"changeRate20Day":-0.148661,"overnightTrading":{"tag":"夜盘","latestPrice":73.37999725341797,"preClose":71.87000274658203,"latestTime":"20250417 04:00 EDT","volume":777,"amount":56695,"timestamp":1744876801843},"bidSize":20,"change":-1.329994,"marketValue":90636880974.52,"shortable":3,"turnoverRate":0.007735,"hourTrading":{"tag":"盘前","latestPrice":72.87,"preClose":71.87,"latestTime":"08:54 EDT","volume":8278,"amount":605003.871612,"timestamp":1744894461291},"open":69.125,"impliedVolPercentile":0.968},{"symbol":"POOL","shortMargin":0.3,"floatShares":35883755,"nameCN":"Pool Corporation","postHourTrading":{"tag":"盘后","latestPrice":301.35,"preClose":301.35,"latestTime":"19:23 EDT","volume":19338,"amount":5827502.94,"timestamp":1744845797849},"volumeRatio":1.016795,"changeRateMTD":-0.0534,"dividePrice":4.7,"high":308.96,"changeRateQTD":-0.0534,"changeRateWTD":-0.031869,"week52Low":284.275,"changeRateYTD":-0.11612,"changeRate5Min":0.001379,"askSize":18,"floatMarketCap":10813569569.25,"latestPrice":301.35,"askPrice":304.99,"peRate":26.668141,"eps":11.3,"divideRate":0.015596,"bidPrice":301.77,"market":"US","volume":441719,"preHourTrading":{"tag":"盘前","latestPrice":301.35,"preClose":301.35,"latestTime":"08:02 EDT","volume":19,"amount":5755.08936,"timestamp":1744891356875},"changeRate60Day":-0.161006,"changeRate5Day":-0.03894,"roa":0.113519,"earningTime":"盘前","roe":0.335872,"lyrEps":11.3683,"shares":37718199,"amplitude":0.037529,"preClose":306.96,"low":297.44,"lyrPeRate":26.507921,"pbRate":8.925553,"impliedVol":0.4687,"week52High":395.59708,"changeRate":-0.018276,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":133204052.631104,"committee":-0.44,"changeRate20Day":-0.064769,"overnightTrading":{"tag":"夜盘","latestPrice":301.3500061035156,"preClose":301.3500061035156,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":7,"change":-5.609985,"marketValue":11366379268.650002,"shortable":3,"turnoverRate":0.01231,"hourTrading":{"tag":"盘前","latestPrice":301.35,"preClose":301.35,"latestTime":"08:02 EDT","volume":19,"amount":5755.08936,"timestamp":1744891356875},"open":307,"impliedVolPercentile":0.984},{"symbol":"FDX","shortMargin":0.3,"floatShares":219381777,"nameCN":"联邦快递","postHourTrading":{"tag":"盘后","latestPrice":203.98,"preClose":203.56,"latestTime":"19:57 EDT","volume":49174,"amount":10009965.8516,"timestamp":1744847842363},"volumeRatio":0.572155,"changeRateMTD":-0.164985,"dividePrice":5.52,"high":207,"changeRateQTD":-0.164985,"changeRateWTD":-0.020263,"week52Low":194.295,"changeRateYTD":-0.276437,"changeRate5Min":0.002857,"askSize":16,"floatMarketCap":44657354526.12,"latestPrice":203.56,"askPrice":204,"peRate":12.764342,"eps":15.947551,"divideRate":0.027117,"bidPrice":203.28,"market":"US","volume":1272832,"preHourTrading":{"tag":"盘前","latestPrice":203.65,"preClose":203.56,"latestTime":"08:57 EDT","volume":132,"amount":27075.79908,"timestamp":1744894659370},"changeRate60Day":-0.261313,"changeRate5Day":-0.065981,"roa":0.048792,"roe":0.147617,"lyrEps":17.439516,"shares":239598919,"amplitude":0.028792,"preClose":207.35,"low":201.03,"lyrPeRate":11.672342,"pbRate":1.826148,"impliedVol":0.4424,"week52High":313.84,"changeRate":-0.018278,"longInitialMargin":0.25,"amount":258924260.890625,"committee":0.219512,"changeRate20Day":-0.176271,"overnightTrading":{"tag":"夜盘","latestPrice":209,"preClose":203.55999755859375,"latestTime":"20250417 04:00 EDT","volume":28,"amount":5867,"timestamp":1744876801826},"bidSize":25,"change":-3.790009,"marketValue":48772755951.64,"shortable":3,"turnoverRate":0.005802,"hourTrading":{"tag":"盘前","latestPrice":203.65,"preClose":203.56,"latestTime":"08:57 EDT","volume":132,"amount":27075.79908,"timestamp":1744894659370},"open":205.5,"impliedVolPercentile":0.852},{"symbol":"PDD","shortMargin":0.3,"floatShares":747772149,"nameCN":"拼多多","postHourTrading":{"tag":"盘后","latestPrice":92.21,"preClose":92.35,"latestTime":"19:59 EDT","volume":584264,"amount":53962390.4049,"timestamp":1744847992640},"volumeRatio":0.533425,"changeRateMTD":-0.219687,"dividePrice":0,"high":93.41,"changeRateQTD":-0.219687,"changeRateWTD":0.020442,"week52Low":87.11,"changeRateYTD":-0.04784,"changeRate5Min":-0.000649,"askSize":8000,"floatMarketCap":69056757960.15,"latestPrice":92.35,"askPrice":94.28,"peRate":8.871278,"eps":10.41,"divideRate":0,"bidPrice":94.09,"market":"US","volume":11762115,"preHourTrading":{"tag":"盘前","latestPrice":94.15,"preClose":92.35,"latestTime":"08:59 EDT","volume":30342,"amount":2855582.10756,"timestamp":1744894785045},"changeRate60Day":-0.113298,"changeRate5Day":-0.019118,"roa":0.158863,"roe":0.449239,"lyrEps":10.41,"shares":1388770615,"amplitude":0.019985,"preClose":94.07,"low":91.53,"lyrPeRate":8.871278,"pbRate":0.409344,"impliedVol":0.597,"week52High":164.69,"changeRate":-0.018284,"longInitialMargin":0.25,"amount":1086689324.114571,"committee":-0.987578,"changeRate20Day":-0.266598,"overnightTrading":{"tag":"夜盘","latestPrice":94,"preClose":92.3499984741211,"latestTime":"20250417 04:00 EDT","volume":37282,"amount":3494830,"timestamp":1744876801858},"bidSize":50,"change":-1.720001,"marketValue":128252966295.24998,"shortable":3,"turnoverRate":0.01573,"hourTrading":{"tag":"盘前","latestPrice":94.15,"preClose":92.35,"latestTime":"08:59 EDT","volume":30342,"amount":2855582.10756,"timestamp":1744894785045},"open":92.39,"impliedVolPercentile":0.8},{"symbol":"NLY","shortMargin":0.3,"floatShares":577091011,"nameCN":"Annaly Capital Management","postHourTrading":{"tag":"盘后","latestPrice":17.72,"preClose":17.63,"latestTime":"19:54 EDT","volume":121073,"amount":2134787.8758,"timestamp":1744847644174},"volumeRatio":0.447395,"changeRateMTD":-0.131955,"dividePrice":2.6,"high":17.9899,"changeRateQTD":-0.131955,"changeRateWTD":0.007429,"week52Low":16.595,"changeRateYTD":-0.036612,"changeRate5Min":-0.000284,"askSize":16,"floatMarketCap":10174114523.93,"latestPrice":17.63,"askPrice":17.79,"peRate":10.882722,"eps":1.619999,"divideRate":0.147476,"bidPrice":17.6,"market":"US","volume":6073690,"preHourTrading":{"tag":"盘前","latestPrice":17.81,"preClose":17.63,"latestTime":"08:59 EDT","volume":4294,"amount":76224.928118,"timestamp":1744894787838},"changeRate60Day":-0.095434,"changeRate5Day":-0.063231,"roa":0.010283,"earningTime":"盘后","roe":0.084166,"lyrEps":1.624101,"shares":597555100,"amplitude":0.021709,"preClose":17.96,"low":17.6,"lyrPeRate":10.855236,"pbRate":0.951432,"impliedVol":0.4097,"week52High":22.11,"changeRate":-0.018374,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":108000696.473579,"committee":-0.882353,"changeRate20Day":-0.191284,"overnightTrading":{"tag":"夜盘","latestPrice":18,"preClose":17.6299991607666,"latestTime":"20250417 04:00 EDT","volume":27,"amount":485,"timestamp":1744876801837},"bidSize":1,"change":-0.33,"marketValue":10534896413,"shortable":3,"turnoverRate":0.010525,"hourTrading":{"tag":"盘前","latestPrice":17.81,"preClose":17.63,"latestTime":"08:59 EDT","volume":4294,"amount":76224.928118,"timestamp":1744894787838},"open":17.96,"impliedVolPercentile":0.964},{"symbol":"XBI","shortMargin":0.3,"floatShares":64325000,"nameCN":"SPDR S&P Biotech ETF","postHourTrading":{"tag":"盘后","latestPrice":75.28,"preClose":75.13,"latestTime":"19:58 EDT","volume":74101,"amount":5563949.1565,"timestamp":1744847938656},"volumeRatio":0.476748,"changeRateMTD":-0.073613,"dividePrice":0,"high":76.24,"changeRateQTD":-0.073613,"changeRateWTD":0.010763,"week52Low":66.66,"changeRateYTD":-0.165778,"changeRate5Min":0.00287,"askSize":300,"floatMarketCap":4832737250,"latestPrice":75.13,"askPrice":75.44,"peRate":4.121229,"eps":18.23,"divideRate":0,"bidPrice":75.17,"market":"US","volume":9355019,"preHourTrading":{"tag":"盘前","latestPrice":75.25,"preClose":75.13,"latestTime":"08:51 EDT","volume":1056,"amount":79439.9232,"timestamp":1744894298078},"changeRate60Day":-0.169926,"changeRate5Day":0.003339,"roa":0,"roe":0,"lyrEps":0,"shares":64325000,"amplitude":0.030115,"preClose":76.54,"low":73.935,"lyrPeRate":0,"pbRate":0,"impliedVol":0.427,"week52High":105.47,"changeRate":-0.018422,"longInitialMargin":0.25,"amount":701068001.624634,"committee":0,"changeRate20Day":-0.140979,"overnightTrading":{"tag":"夜盘","latestPrice":75.94999694824219,"preClose":75.12999725341797,"latestTime":"20250417 04:00 EDT","volume":190,"amount":14375,"timestamp":1744876801744},"bidSize":300,"change":-1.410004,"marketValue":4832737250,"shortable":3,"turnoverRate":0.145434,"hourTrading":{"tag":"盘前","latestPrice":75.25,"preClose":75.13,"latestTime":"08:51 EDT","volume":1056,"amount":79439.9232,"timestamp":1744894298078},"open":76.09,"impliedVolPercentile":0.968},{"symbol":"CSGP","shortMargin":0.3,"floatShares":416000000,"nameCN":"科斯塔","postHourTrading":{"tag":"盘后","latestPrice":79.02,"preClose":79.02,"latestTime":"19:01 EDT","volume":143994,"amount":11378454.93,"timestamp":1744844515786},"volumeRatio":0.803467,"changeRateMTD":-0.002651,"dividePrice":0,"high":80.49,"changeRateQTD":-0.002651,"changeRateWTD":0.021062,"week52Low":68.256,"changeRateYTD":0.103785,"changeRate5Min":-0.000506,"askSize":25,"floatMarketCap":32872320000,"latestPrice":79.02,"askPrice":81.49,"peRate":232.411762,"eps":0.34,"divideRate":0,"bidPrice":79.58,"market":"US","volume":2715666,"preHourTrading":{"tag":"盘前","latestPrice":79.71,"preClose":79.02,"latestTime":"08:56 EDT","volume":5719,"amount":455973.0105,"timestamp":1744894592273},"changeRate60Day":0.065534,"changeRate5Day":0.004066,"roa":0.000323,"earningTime":"盘后","roe":0.018627,"lyrEps":0.341373,"shares":422000000,"amplitude":0.02981,"preClose":80.51,"low":78.09,"lyrPeRate":231.477006,"pbRate":4.4147,"impliedVol":0.4893,"week52High":93.94,"changeRate":-0.018507,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":214977745.323532,"committee":-0.351351,"changeRate20Day":-0.004786,"overnightTrading":{"tag":"夜盘","latestPrice":79.0199966430664,"preClose":79.0199966430664,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":12,"change":-1.490005,"marketValue":33346440000,"shortable":3,"turnoverRate":0.006528,"hourTrading":{"tag":"盘前","latestPrice":79.71,"preClose":79.02,"latestTime":"08:56 EDT","volume":5719,"amount":455973.0105,"timestamp":1744894592273},"open":79.84,"impliedVolPercentile":0.944},{"symbol":"CHRW","shortMargin":0.3,"floatShares":117836255,"nameCN":"罗宾逊物流","postHourTrading":{"tag":"盘后","latestPrice":89.86,"preClose":89.86,"latestTime":"16:30 EDT","volume":32017,"amount":2877044.14,"timestamp":1744835423138},"volumeRatio":0.556514,"changeRateMTD":-0.122461,"dividePrice":2.46,"high":91.635,"changeRateQTD":-0.122461,"changeRateWTD":-0.015341,"week52Low":65,"changeRateYTD":-0.130275,"changeRate5Min":0.000445,"askSize":30,"floatMarketCap":10588765874.3,"latestPrice":89.86,"askPrice":93.38,"peRate":23.279793,"eps":3.86,"divideRate":0.027376,"bidPrice":84.47,"market":"US","volume":817003,"preHourTrading":{"tag":"盘前","latestPrice":90.28,"preClose":89.86,"latestTime":"07:21 EDT","volume":712,"amount":64450.062,"timestamp":1744888879164},"changeRate60Day":-0.147357,"changeRate5Day":-0.022623,"roa":0.084916,"earningTime":"盘后","roe":0.296547,"lyrEps":3.887066,"shares":118227019,"amplitude":0.027687,"preClose":91.56,"low":89.1,"lyrPeRate":23.117693,"pbRate":6.169318,"impliedVol":0.4698,"week52High":114.82,"changeRate":-0.018567,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":73553869.039902,"committee":0.047619,"changeRate20Day":-0.095157,"overnightTrading":{"tag":"夜盘","latestPrice":89.86000061035156,"preClose":89.86000061035156,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":33,"change":-1.699997,"marketValue":10623879927.34,"shortable":3,"turnoverRate":0.006933,"hourTrading":{"tag":"盘前","latestPrice":90.28,"preClose":89.86,"latestTime":"07:21 EDT","volume":712,"amount":64450.062,"timestamp":1744888879164},"open":90.87,"impliedVolPercentile":0.968},{"symbol":"AVUS","shortMargin":0.3,"floatShares":82980000,"nameCN":"Avantis U.S. Equity ETF","postHourTrading":{"tag":"盘后","latestPrice":86,"preClose":86,"latestTime":"16:05 EDT","volume":9799,"amount":842714,"timestamp":1744833911898},"volumeRatio":0.639643,"changeRateMTD":-0.069063,"dividePrice":0,"high":87.466,"changeRateQTD":-0.069063,"changeRateWTD":-0.011835,"week52Low":79.2,"changeRateYTD":-0.112762,"changeRate5Min":0.001048,"askSize":100,"floatMarketCap":7136280000,"latestPrice":86,"askPrice":96.55,"peRate":0,"eps":0,"divideRate":0,"bidPrice":76.7,"market":"US","volume":458873,"preHourTrading":{"tag":"盘前","latestPrice":86,"preClose":86,"latestTime":"08:03 EDT","volume":9,"amount":774,"timestamp":1744891396112},"changeRate60Day":-0.146741,"changeRate5Day":-0.034576,"roa":0,"roe":0,"lyrEps":0,"shares":82980000,"amplitude":0.025913,"preClose":87.64,"low":85.195,"lyrPeRate":0,"pbRate":0,"impliedVol":0.1134,"week52High":102.23,"changeRate":-0.018713,"longInitialMargin":0.25,"amount":39570622.858452,"committee":0,"changeRate20Day":-0.082373,"overnightTrading":{"tag":"夜盘","latestPrice":86,"preClose":86,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":100,"change":-1.639999,"marketValue":7136280000,"shortable":3,"turnoverRate":0.00553,"hourTrading":{"tag":"盘前","latestPrice":86,"preClose":86,"latestTime":"08:03 EDT","volume":9,"amount":774,"timestamp":1744891396112},"open":86.89,"impliedVolPercentile":0.804},{"symbol":"GPC","shortMargin":0.3,"floatShares":138236103,"nameCN":"Genuine Parts Co","postHourTrading":{"tag":"盘后","latestPrice":112.17,"preClose":112.17,"latestTime":"18:48 EDT","volume":131644,"amount":14766486.42,"timestamp":1744843698472},"volumeRatio":0.622743,"changeRateMTD":-0.058503,"dividePrice":4,"high":114.69,"changeRateQTD":-0.058503,"changeRateWTD":-0.026725,"week52Low":104.01,"changeRateYTD":-0.039311,"changeRate5Min":0.000357,"askSize":303,"floatMarketCap":15505943673.51,"latestPrice":112.17,"askPrice":115.45,"peRate":17.33694,"eps":6.47,"divideRate":0.03566,"bidPrice":107.1,"market":"US","volume":1005911,"preHourTrading":{"tag":"盘前","latestPrice":107.5,"preClose":112.17,"latestTime":"08:10 EDT","volume":453,"amount":51128.3886,"timestamp":1744891821380},"changeRate60Day":-0.065795,"changeRate5Day":-0.01588,"roa":0.051814,"earningTime":"盘前","roe":0.206202,"lyrEps":6.494425,"shares":138782030,"amplitude":0.027513,"preClose":114.31,"low":111.545,"lyrPeRate":17.271737,"pbRate":3.589052,"impliedVol":0.4853,"week52High":164.45,"changeRate":-0.018721,"longInitialMargin":0.25,"earningDate":1745251200000,"amount":113376243.238045,"committee":-0.993421,"changeRate20Day":-0.099687,"overnightTrading":{"tag":"夜盘","latestPrice":112.30000305175781,"preClose":112.16999816894531,"latestTime":"20250417 04:00 EDT","volume":24,"amount":2700,"timestamp":1744876801391},"bidSize":1,"change":-2.139999,"marketValue":15567180305.1,"shortable":3,"turnoverRate":0.007277,"hourTrading":{"tag":"盘前","latestPrice":107.5,"preClose":112.17,"latestTime":"08:10 EDT","volume":453,"amount":51128.3886,"timestamp":1744891821380},"open":114.34,"impliedVolPercentile":0.964},{"symbol":"SAM","shortMargin":0.3,"floatShares":8313963,"nameCN":"波斯顿啤酒","postHourTrading":{"tag":"盘后","latestPrice":238.42,"preClose":238.42,"latestTime":"16:05 EDT","volume":2650,"amount":631812.27,"timestamp":1744833909083},"volumeRatio":0.586579,"changeRateMTD":-0.001758,"dividePrice":0,"high":244.845,"changeRateQTD":-0.001758,"changeRateWTD":-0.029155,"week52Low":215.1,"changeRateYTD":-0.205214,"changeRate5Min":-0.00251,"askSize":10,"floatMarketCap":1982215058.46,"latestPrice":238.42,"askPrice":250,"peRate":47.103517,"eps":5.061618,"divideRate":0,"bidPrice":238,"market":"US","volume":102768,"preHourTrading":{"tag":"盘前","latestPrice":238.42,"preClose":238.42,"latestTime":"07:59 EDT","volume":11,"amount":2622.32003,"timestamp":1744891191253},"changeRate60Day":-0.059302,"changeRate5Day":-0.00869,"roa":0.070798,"earningTime":"盘后","roe":0.059871,"lyrEps":5.070236,"shares":11079250,"amplitude":0.028255,"preClose":242.97,"low":237.98,"lyrPeRate":47.023452,"pbRate":2.883161,"impliedVol":0.6069,"week52High":339.7699,"changeRate":-0.018727,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":24636997.160156,"committee":-0.818182,"changeRate20Day":0.087881,"overnightTrading":{"tag":"夜盘","latestPrice":238.4199981689453,"preClose":238.4199981689453,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":1,"change":-4.550003,"marketValue":2641514785,"shortable":3,"turnoverRate":0.012361,"hourTrading":{"tag":"盘前","latestPrice":238.42,"preClose":238.42,"latestTime":"07:59 EDT","volume":11,"amount":2622.32003,"timestamp":1744891191253},"open":244.19,"impliedVolPercentile":0.968},{"symbol":"RVTY","shortMargin":0.3,"floatShares":119529068,"nameCN":"REVVITY INC","postHourTrading":{"tag":"盘后","latestPrice":92.29,"preClose":93.75,"latestTime":"19:56 EDT","volume":34956,"amount":3273811.97,"timestamp":1744847774041},"volumeRatio":0.764108,"changeRateMTD":-0.113894,"dividePrice":0.28,"high":97.185,"changeRateQTD":-0.113894,"changeRateWTD":-0.011701,"week52Low":89.605,"changeRateYTD":-0.160022,"changeRate5Min":0.001817,"askSize":24,"floatMarketCap":11205850125,"latestPrice":93.75,"askPrice":92.77,"peRate":42.677419,"eps":2.196712,"divideRate":0.002987,"bidPrice":90.69,"market":"US","volume":1299826,"preHourTrading":{"tag":"盘前","latestPrice":92.54,"preClose":93.68,"latestTime":"08:59 EDT","volume":2683,"amount":248879.05084,"timestamp":1744894792959},"changeRate60Day":-0.243647,"changeRate5Day":-0.074896,"roa":0.019733,"earningTime":"盘前","roe":0.036432,"lyrEps":2.202621,"shares":120147286,"amplitude":0.049351,"preClose":95.54,"low":92.47,"lyrPeRate":42.562928,"pbRate":1.469153,"impliedVol":0.5256,"week52High":129.5,"changeRate":-0.018736,"longInitialMargin":0.25,"earningDate":1745769600000,"amount":122377717.446808,"committee":0.612903,"changeRate20Day":-0.147107,"overnightTrading":{"tag":"夜盘","latestPrice":93.75,"preClose":93.75,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":100,"change":-1.790001,"marketValue":11263808062.5,"shortable":3,"turnoverRate":0.010875,"hourTrading":{"tag":"盘前","latestPrice":92.54,"preClose":93.68,"latestTime":"08:59 EDT","volume":2683,"amount":248879.05084,"timestamp":1744894792959},"open":95.55,"impliedVolPercentile":0.98},{"symbol":"MHO","shortMargin":0.3,"floatShares":26161684,"nameCN":"MI 家居","postHourTrading":{"tag":"盘后","latestPrice":104.14,"preClose":104.14,"latestTime":"19:43 EDT","volume":29679,"amount":3090794.7,"timestamp":1744846997331},"volumeRatio":1.156271,"changeRateMTD":-0.087931,"dividePrice":0,"high":107.5788,"changeRateQTD":-0.087931,"changeRateWTD":-0.022343,"week52Low":100.22,"changeRateYTD":-0.216698,"changeRate5Min":-0.00048,"askSize":4,"floatMarketCap":2724477771.76,"latestPrice":104.14,"askPrice":119,"peRate":5.283613,"eps":19.709999,"divideRate":0,"bidPrice":96.42,"market":"US","volume":265186,"preHourTrading":{"tag":"盘前","latestPrice":102.07,"preClose":104.14,"latestTime":"08:24 EDT","volume":362,"amount":37152.771692,"timestamp":1744892659070},"changeRate60Day":-0.247163,"changeRate5Day":-0.056703,"roa":0.100964,"earningTime":"盘前","roe":0.20662,"lyrEps":20.294668,"shares":26772622,"amplitude":0.047002,"preClose":106.14,"low":102.59,"lyrPeRate":5.131397,"pbRate":0.948438,"impliedVol":0.6063,"week52High":176.18,"changeRate":-0.018843,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":27635429.366104,"committee":-0.142857,"changeRate20Day":-0.111358,"overnightTrading":{"tag":"夜盘","latestPrice":104.13999938964844,"preClose":104.13999938964844,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":3,"change":-2,"marketValue":2788100855.08,"shortable":3,"turnoverRate":0.010136,"hourTrading":{"tag":"盘前","latestPrice":102.07,"preClose":104.14,"latestTime":"08:24 EDT","volume":362,"amount":37152.771692,"timestamp":1744892659070},"open":106.78,"impliedVolPercentile":0.98},{"symbol":"PATH","shortMargin":0.3,"floatShares":436132676,"nameCN":"UiPath","postHourTrading":{"tag":"盘后","latestPrice":10.35,"preClose":10.38,"latestTime":"19:50 EDT","volume":90093,"amount":935198.4631,"timestamp":1744847455804},"volumeRatio":0.790334,"changeRateMTD":0.007767,"dividePrice":0,"high":10.73,"changeRateQTD":0.007767,"changeRateWTD":-0.045078,"week52Low":9.38,"changeRateYTD":-0.18332,"changeRate5Min":-0.000962,"askSize":32,"floatMarketCap":4527057176.88,"latestPrice":10.38,"askPrice":10.48,"peRate":0,"eps":-0.131612,"divideRate":0,"bidPrice":10.36,"market":"US","volume":17048376,"preHourTrading":{"tag":"盘前","latestPrice":10.48,"preClose":10.38,"latestTime":"08:57 EDT","volume":3851,"amount":40422.968846,"timestamp":1744894624200},"changeRate60Day":-0.221305,"changeRate5Day":-0.063177,"roa":-0.029605,"roe":-0.038164,"lyrEps":-0.131612,"shares":551492917,"amplitude":0.048204,"preClose":10.58,"low":10.22,"lyrPeRate":0,"pbRate":3.101427,"impliedVol":0.6392,"week52High":20.95,"changeRate":-0.018904,"longInitialMargin":0.25,"amount":178573908.459045,"committee":0.515152,"changeRate20Day":-0.038889,"overnightTrading":{"tag":"夜盘","latestPrice":10.5,"preClose":10.380000114440918,"latestTime":"20250417 04:00 EDT","volume":187,"amount":1964,"timestamp":1744876801852},"bidSize":100,"change":-0.2,"marketValue":5724496478.46,"shortable":3,"turnoverRate":0.03909,"hourTrading":{"tag":"盘前","latestPrice":10.48,"preClose":10.38,"latestTime":"08:57 EDT","volume":3851,"amount":40422.968846,"timestamp":1744894624200},"open":10.48,"impliedVolPercentile":0.6}]}}}