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

奥的斯 US OTIS	94.97	-8.95%	-9.3300	531.97万	5.19亿	376.57亿
百胜中国 US YUMC	47.92	-8.95%	-4.7100	877.90万	4.17亿	179.43亿
Global-E Online Ltd. US GLBE	29.18	-8.98%	-2.8800	472.18万	1.40亿	49.44亿
Pure Storage Inc US PSTG	37.18	-8.98%	-3.6700	513.66万	1.92亿	121.22亿
FMC Corp. US FMC	35.44	-8.99%	-3.5000	367.57万	1.31亿	44.27亿
Corteva, Inc. US CTVA	55.79	-8.99%	-5.5100	639.30万	3.61亿	381.05亿
辛辛那提金融 US CINF	131.69	-8.99%	-13.0100	133.90万	1.79亿	206.13亿
亚德诺 US ADI	164.6	-9.00%	-16.2800	963.42万	16.14亿	816.38亿
伟创力国际 US FLEX	26.68	-9.00%	-2.6400	1,328.08万	3.49亿	102.21亿
大都会人寿 US MET	69.07	-9.01%	-6.8400	888.68万	6.17亿	470.52亿
穆迪 US MCO	402.43	-9.03%	-39.9600	230.91万	9.48亿	723.93亿
Roblox Corporation US RBLX	52.96	-9.03%	-5.2600	1,052.63万	5.63亿	353.40亿
雅诗兰黛 US EL	52.93	-9.04%	-5.2600	1,091.13万	5.83亿	190.40亿
Vanguard Energy ETF US VDE	109.38	-9.07%	-10.9100	184.66万	2.05亿	66.34亿
Zscaler Inc. US ZS	174.67	-9.13%	-17.5400	571.04万	10.07亿	270.26亿
好事达 US ALL	186.57	-9.13%	-18.7500	335.22万	6.39亿	494.46亿
Corpay US CPAY	288.57	-9.15%	-29.0600	109.11万	3.19亿	202.72亿
小型黄金矿业ETF(Market Vectors) US GDXJ	51.38	-9.17%	-5.1900	1,359.16万	7.06亿	47.37亿
3M US MMM	126.91	-9.18%	-12.8300	960.91万	12.57亿	688.99亿
德事隆 US TXT	60.72	-9.20%	-6.1500	323.75万	1.99亿	110.28亿

1 ...45 46 47 48 49 ...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=47"},"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:46,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"OTIS","shortMargin":0.3,"floatShares":395646975,"nameCN":"奥的斯","postHourTrading":{"tag":"盘后","latestPrice":94.97,"preClose":94.97,"latestTime":"19:51 EDT","volume":83165,"amount":7898393.4429,"timestamp":1743810679162},"volumeRatio":2.247869,"changeRateMTD":-0.079748,"dividePrice":1.51,"high":102.8996,"changeRateQTD":-0.079748,"changeRateWTD":-0.069925,"week52Low":90.12,"changeRateYTD":0.025483,"changeRate5Min":-0.003881,"askSize":0,"floatMarketCap":37574593215.75,"latestPrice":94.97,"askPrice":0,"peRate":23.334151,"eps":4.07,"divideRate":0.0159,"bidPrice":0,"market":"US","volume":5319650,"preHourTrading":{"tag":"盘前","latestPrice":102.35,"preClose":104.3,"latestTime":"09:28 EDT","volume":4352,"amount":436037.23776,"timestamp":1743773336154},"changeRate60Day":0.030938,"changeRate5Day":-0.069925,"roa":0.137055,"roe":-0.38653,"lyrEps":4.095095,"shares":396518563,"amplitude":0.077944,"preClose":104.3,"low":94.77,"lyrPeRate":23.191159,"pbRate":-7.767609,"impliedVol":0.4498,"week52High":106.8284,"changeRate":-0.089454,"longInitialMargin":0.25,"amount":518695421.395874,"changeRate20Day":-0.086915,"overnightTrading":{"tag":"夜盘","latestPrice":94.97000122070312,"preClose":94.97000122070312,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-9.330002,"marketValue":37657367928.11,"shortable":3,"turnoverRate":0.013445,"hourTrading":{"tag":"盘后","latestPrice":94.97,"preClose":94.97,"latestTime":"19:51 EDT","volume":83165,"amount":7898393.4429,"timestamp":1743810679162},"open":102.46,"impliedVolPercentile":0.996},{"symbol":"YUMC","shortMargin":0.3,"floatShares":369078433,"nameCN":"百胜中国","postHourTrading":{"tag":"盘后","latestPrice":48.3,"preClose":47.92,"latestTime":"18:47 EDT","volume":16236,"amount":779022.21,"timestamp":1743806823232},"volumeRatio":3.333389,"changeRateMTD":-0.079524,"dividePrice":0.64,"high":48.88,"changeRateQTD":-0.079524,"changeRateWTD":-0.076152,"week52Low":28.5,"changeRateYTD":-0.00519,"changeRate5Min":0.000209,"askSize":0,"floatMarketCap":17686238509.36,"latestPrice":47.92,"askPrice":0,"peRate":20.566524,"eps":2.33,"divideRate":0.013356,"bidPrice":0,"market":"US","volume":8778981,"preHourTrading":{"tag":"盘前","latestPrice":49.15,"preClose":52.63,"latestTime":"09:28 EDT","volume":17704,"amount":879288.351136,"timestamp":1743773334075},"changeRate60Day":0.069404,"changeRate5Day":-0.076152,"roa":0.064843,"roe":0.144692,"lyrEps":2.347938,"shares":374440534,"amplitude":0.055957,"preClose":52.63,"low":45.935,"lyrPeRate":20.409398,"pbRate":3.13254,"impliedVol":0.8371,"week52High":53.99,"changeRate":-0.089493,"longInitialMargin":0.25,"amount":417235988.094555,"changeRate20Day":-0.035815,"overnightTrading":{"tag":"夜盘","latestPrice":54.18000030517578,"preClose":52.630001068115234,"latestTime":"20250404 04:00 EDT","volume":63,"amount":3414,"timestamp":1743753601596},"bidSize":0,"change":-4.710003,"marketValue":17943190389.28,"shortable":3,"turnoverRate":0.023786,"hourTrading":{"tag":"盘后","latestPrice":48.3,"preClose":47.92,"latestTime":"18:47 EDT","volume":16236,"amount":779022.21,"timestamp":1743806823232},"open":48.58,"impliedVolPercentile":0.996},{"symbol":"GLBE","shortMargin":0.3,"floatShares":105236793,"nameCN":"Global-E Online Ltd.","postHourTrading":{"tag":"盘后","latestPrice":28.88,"preClose":29.18,"latestTime":"19:29 EDT","volume":1890,"amount":54856.797,"timestamp":1743809353860},"volumeRatio":2.375111,"changeRateMTD":-0.181487,"dividePrice":0,"high":31.35,"changeRateQTD":-0.181487,"changeRateWTD":-0.182175,"week52Low":28.11,"changeRateYTD":-0.464882,"changeRate5Min":0.004994,"askSize":0,"floatMarketCap":3070809619.74,"latestPrice":29.18,"askPrice":0,"peRate":0,"eps":-0.451509,"divideRate":0,"bidPrice":0,"market":"US","volume":4721756,"preHourTrading":{"tag":"盘前","latestPrice":30.88,"preClose":32.06,"latestTime":"08:59 EDT","volume":130274,"amount":4172828.119484,"timestamp":1743771573189},"changeRate60Day":-0.444719,"changeRate5Day":-0.182175,"roa":-0.034434,"roe":-0.084156,"lyrEps":-0.451509,"shares":169435305,"amplitude":0.094978,"preClose":32.06,"low":28.305,"lyrPeRate":0,"pbRate":5.533848,"impliedVol":0.7759,"week52High":63.69,"changeRate":-0.089832,"longInitialMargin":0.25,"amount":140181517.188972,"changeRate20Day":-0.248132,"overnightTrading":{"tag":"夜盘","latestPrice":32.099998474121094,"preClose":32.060001373291016,"latestTime":"20250404 04:00 EDT","volume":436,"amount":13996,"timestamp":1743753601568},"bidSize":0,"change":-2.880001,"marketValue":4944122199.9,"shortable":3,"turnoverRate":0.044868,"hourTrading":{"tag":"盘后","latestPrice":28.88,"preClose":29.18,"latestTime":"19:29 EDT","volume":1890,"amount":54856.797,"timestamp":1743809353860},"open":31.35,"impliedVolPercentile":0.9283},{"symbol":"PSTG","shortMargin":0.3,"floatShares":308418993,"nameCN":"Pure Storage Inc","postHourTrading":{"tag":"盘后","latestPrice":37.5,"preClose":37.18,"latestTime":"19:56 EDT","volume":17297,"amount":648356.9059,"timestamp":1743811004428},"volumeRatio":1.58918,"changeRateMTD":-0.160154,"dividePrice":0,"high":39.81,"changeRateQTD":-0.160154,"changeRateWTD":-0.191739,"week52Low":35.93,"changeRateYTD":-0.394758,"changeRate5Min":-0.000806,"askSize":0,"floatMarketCap":11467018159.74,"latestPrice":37.18,"askPrice":0,"peRate":119.935483,"eps":0.31,"divideRate":0,"bidPrice":0,"market":"US","volume":5136595,"preHourTrading":{"tag":"盘前","latestPrice":40.01,"preClose":40.85,"latestTime":"09:26 EDT","volume":66204,"amount":2669261.86296,"timestamp":1743773171994},"changeRate60Day":-0.409185,"changeRate5Day":-0.191739,"roa":0.016594,"roe":0.082853,"lyrEps":0.327647,"shares":326022514,"amplitude":0.094982,"preClose":40.85,"low":35.93,"lyrPeRate":113.475783,"pbRate":9.278032,"impliedVol":0.732,"week52High":73.67,"changeRate":-0.089841,"longInitialMargin":0.25,"amount":192230205.861874,"changeRate20Day":-0.244616,"overnightTrading":{"tag":"夜盘","latestPrice":40.56999969482422,"preClose":40.849998474121094,"latestTime":"20250404 04:00 EDT","volume":24,"amount":980,"timestamp":1743753601598},"bidSize":0,"change":-3.669998,"marketValue":12121517070.52,"shortable":3,"turnoverRate":0.016655,"hourTrading":{"tag":"盘后","latestPrice":37.5,"preClose":37.18,"latestTime":"19:56 EDT","volume":17297,"amount":648356.9059,"timestamp":1743811004428},"open":39.1,"impliedVolPercentile":0.9721},{"symbol":"FMC","shortMargin":0.3,"floatShares":123924257,"nameCN":"FMC Corp.","postHourTrading":{"tag":"盘后","latestPrice":35.24,"preClose":35.44,"latestTime":"19:54 EDT","volume":14944,"amount":529707.5753,"timestamp":1743810853940},"volumeRatio":1.768843,"changeRateMTD":-0.159991,"dividePrice":2.32,"high":37.64,"changeRateQTD":-0.159991,"changeRateWTD":-0.160389,"week52Low":33.8,"changeRateYTD":-0.270932,"changeRate5Min":0.007104,"askSize":0,"floatMarketCap":4391875668.08,"latestPrice":35.44,"askPrice":0,"peRate":13.070575,"eps":2.711434,"divideRate":0.065463,"bidPrice":0,"market":"US","volume":3675685,"preHourTrading":{"tag":"盘前","latestPrice":37.3,"preClose":38.94,"latestTime":"09:22 EDT","volume":1912,"amount":71496.62056,"timestamp":1743772928648},"changeRate60Day":-0.306865,"changeRate5Day":-0.160389,"roa":0.033668,"earningTime":"盘后","roe":0.090223,"lyrEps":2.719112,"shares":124903929,"amplitude":0.06831,"preClose":38.94,"low":34.98,"lyrPeRate":13.033667,"pbRate":0.986428,"impliedVol":0.7922,"week52High":68.72,"changeRate":-0.089882,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":131329797.62619,"changeRate20Day":-0.141681,"overnightTrading":{"tag":"夜盘","latestPrice":38.099998474121094,"preClose":38.939998626708984,"latestTime":"20250404 04:00 EDT","volume":135,"amount":5172,"timestamp":1743753601466},"bidSize":0,"change":-3.5,"marketValue":4426595243.759999,"shortable":3,"turnoverRate":0.029661,"hourTrading":{"tag":"盘后","latestPrice":35.24,"preClose":35.44,"latestTime":"19:54 EDT","volume":14944,"amount":529707.5753,"timestamp":1743810853940},"open":37.55,"impliedVolPercentile":0.996},{"symbol":"CTVA","shortMargin":0.3,"floatShares":681493098,"nameCN":"Corteva, Inc.","postHourTrading":{"tag":"盘后","latestPrice":55.5,"preClose":55.79,"latestTime":"19:59 EDT","volume":162223,"amount":9050029.65,"timestamp":1743811198128},"volumeRatio":1.843025,"changeRateMTD":-0.113459,"dividePrice":0.67,"high":59.98,"changeRateQTD":-0.113459,"changeRateWTD":-0.086309,"week52Low":50.01,"changeRateYTD":-0.020541,"changeRate5Min":-0.000358,"askSize":0,"floatMarketCap":38020499937.42,"latestPrice":55.79,"askPrice":0,"peRate":42.900237,"eps":1.300459,"divideRate":0.012009,"bidPrice":0,"market":"US","volume":6393043,"preHourTrading":{"tag":"盘前","latestPrice":57.67,"preClose":61.3,"latestTime":"09:27 EDT","volume":2113,"amount":123481.596435,"timestamp":1743773221260},"changeRate60Day":-0.021743,"changeRate5Day":-0.086309,"roa":0.029109,"roe":0.035003,"lyrEps":1.307481,"shares":683014582,"amplitude":0.073573,"preClose":61.3,"low":55.47,"lyrPeRate":42.669836,"pbRate":1.601807,"impliedVol":0.3375,"week52High":66.24,"changeRate":-0.089886,"longInitialMargin":0.25,"amount":360638846.524071,"changeRate20Day":-0.078765,"overnightTrading":{"tag":"夜盘","latestPrice":55.790000915527344,"preClose":55.790000915527344,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-5.509998,"marketValue":38105383529.78,"shortable":3,"turnoverRate":0.009381,"hourTrading":{"tag":"盘后","latestPrice":55.5,"preClose":55.79,"latestTime":"19:59 EDT","volume":162223,"amount":9050029.65,"timestamp":1743811198128},"open":59.81,"impliedVolPercentile":0.6295},{"symbol":"CINF","shortMargin":0.3,"floatShares":153576998,"nameCN":"辛辛那提金融","postHourTrading":{"tag":"盘后","latestPrice":131.69,"preClose":131.69,"latestTime":"19:34 EDT","volume":42082,"amount":5541714.95,"timestamp":1743809656970},"volumeRatio":1.962861,"changeRateMTD":-0.108516,"dividePrice":3.24,"high":142.49,"changeRateQTD":-0.108516,"changeRateWTD":-0.095225,"week52Low":109.93,"changeRateYTD":-0.083577,"changeRate5Min":-0.001138,"askSize":0,"floatMarketCap":20224554866.62,"latestPrice":131.69,"askPrice":0,"peRate":9.063317,"eps":14.53,"divideRate":0.024603,"bidPrice":0,"market":"US","volume":1339002,"preHourTrading":{"tag":"盘前","latestPrice":141.5,"preClose":144.7,"latestTime":"09:16 EDT","volume":444,"amount":62466.02256,"timestamp":1743772568822},"changeRate60Day":-0.074626,"changeRate5Day":-0.095225,"roa":0.052529,"roe":0.176084,"lyrEps":14.654731,"shares":156523953,"amplitude":0.081341,"preClose":144.7,"low":130.72,"lyrPeRate":8.986177,"pbRate":1.479199,"impliedVol":0.4721,"week52High":161.745,"changeRate":-0.08991,"longInitialMargin":0.25,"amount":178733863.23349,"changeRate20Day":-0.059088,"overnightTrading":{"tag":"夜盘","latestPrice":131.69000244140625,"preClose":131.69000244140625,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-13.009995,"marketValue":20612639370.57,"shortable":3,"turnoverRate":0.008719,"hourTrading":{"tag":"盘后","latestPrice":131.69,"preClose":131.69,"latestTime":"19:34 EDT","volume":42082,"amount":5541714.95,"timestamp":1743809656970},"open":141.61,"impliedVolPercentile":0.996},{"symbol":"ADI","shortMargin":0.3,"floatShares":494186255,"nameCN":"亚德诺","postHourTrading":{"tag":"盘后","latestPrice":164.19,"preClose":164.6,"latestTime":"19:59 EDT","volume":296056,"amount":48729992.06,"timestamp":1743811171614},"volumeRatio":2.396097,"changeRateMTD":-0.183815,"dividePrice":3.75,"high":176.41,"changeRateQTD":-0.183815,"changeRateWTD":-0.18337,"week52Low":164.14,"changeRateYTD":-0.225266,"changeRate5Min":0.000456,"askSize":0,"floatMarketCap":81343057573,"latestPrice":164.6,"askPrice":0,"peRate":52.588078,"eps":3.129987,"divideRate":0.022783,"bidPrice":0,"market":"US","volume":9634182,"preHourTrading":{"tag":"盘前","latestPrice":175.1,"preClose":180.88,"latestTime":"09:29 EDT","volume":10264,"amount":1783296.20184,"timestamp":1743773352131},"changeRate60Day":-0.237504,"changeRate5Day":-0.18337,"roa":0.026159,"roe":0.04429,"lyrEps":3.295818,"shares":495976483,"amplitude":0.067835,"preClose":180.88,"low":164.14,"lyrPeRate":49.942078,"pbRate":2.327815,"impliedVol":0.6647,"week52High":247.1,"changeRate":-0.090004,"longInitialMargin":0.25,"amount":1614435082.725128,"changeRate20Day":-0.27123,"overnightTrading":{"tag":"夜盘","latestPrice":179.27000427246094,"preClose":180.8800048828125,"latestTime":"20250404 04:00 EDT","volume":327,"amount":58661,"timestamp":1743753601558},"bidSize":0,"change":-16.279999,"marketValue":81637729101.8,"shortable":3,"turnoverRate":0.019495,"hourTrading":{"tag":"盘后","latestPrice":164.19,"preClose":164.6,"latestTime":"19:59 EDT","volume":296056,"amount":48729992.06,"timestamp":1743811171614},"open":174.61,"impliedVolPercentile":0.996},{"symbol":"FLEX","shortMargin":0.3,"floatShares":380831445,"nameCN":"伟创力国际","postHourTrading":{"tag":"盘后","latestPrice":26.01,"preClose":26.68,"latestTime":"17:55 EDT","volume":32288,"amount":858680.37,"timestamp":1743803744062},"volumeRatio":3.832813,"changeRateMTD":-0.19347,"dividePrice":0,"high":27.91,"changeRateQTD":-0.19347,"changeRateWTD":-0.195901,"week52Low":25.11,"changeRateYTD":-0.305027,"changeRate5Min":0.000563,"askSize":0,"floatMarketCap":10160582952.6,"latestPrice":26.68,"askPrice":0,"peRate":10.736591,"eps":2.48496,"divideRate":0,"bidPrice":0,"market":"US","volume":13280787,"preHourTrading":{"tag":"盘前","latestPrice":27.5,"preClose":29.32,"latestTime":"09:08 EDT","volume":535,"amount":14849.761205,"timestamp":1743772096985},"changeRate60Day":-0.352113,"changeRate5Day":-0.195901,"roa":0.037301,"roe":0.176794,"lyrEps":2.312643,"shares":383103055,"amplitude":0.095498,"preClose":29.32,"low":25.11,"lyrPeRate":11.536584,"pbRate":2.047514,"impliedVol":1.0374,"week52High":45.0975,"changeRate":-0.090041,"longInitialMargin":0.25,"amount":348678134.995314,"changeRate20Day":-0.231124,"overnightTrading":{"tag":"夜盘","latestPrice":29.200000762939453,"preClose":29.31999969482422,"latestTime":"20250404 04:00 EDT","volume":105,"amount":3065,"timestamp":1743753600009},"bidSize":0,"change":-2.639999,"marketValue":10221189507.4,"shortable":3,"turnoverRate":0.034873,"hourTrading":{"tag":"盘后","latestPrice":26.01,"preClose":26.68,"latestTime":"17:55 EDT","volume":32288,"amount":858680.37,"timestamp":1743803744062},"open":27.57,"impliedVolPercentile":0.996},{"symbol":"MET","shortMargin":0.3,"floatShares":568354470,"nameCN":"大都会人寿","postHourTrading":{"tag":"盘后","latestPrice":69.11,"preClose":69.07,"latestTime":"19:50 EDT","volume":668494,"amount":46173733.682,"timestamp":1743810604590},"volumeRatio":1.816453,"changeRateMTD":-0.139743,"dividePrice":2.155,"high":73.4141,"changeRateQTD":-0.139743,"changeRateWTD":-0.128234,"week52Low":67.3,"changeRateYTD":-0.156448,"changeRate5Min":0.005386,"askSize":0,"floatMarketCap":39256243242.899994,"latestPrice":69.07,"askPrice":0,"peRate":11.627946,"eps":5.94,"divideRate":0.0312,"bidPrice":0,"market":"US","volume":8886832,"preHourTrading":{"tag":"盘前","latestPrice":73.9,"preClose":75.91,"latestTime":"09:18 EDT","volume":2366,"amount":172571.73388,"timestamp":1743772720878},"changeRate60Day":-0.159119,"changeRate5Day":-0.128234,"roa":0.005077,"earningTime":"盘后","roe":0.153357,"lyrEps":5.982446,"shares":681228028,"amplitude":0.072706,"preClose":75.91,"low":67.895,"lyrPeRate":11.545445,"pbRate":1.714426,"impliedVol":0.6458,"week52High":89.05,"changeRate":-0.090107,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":616754900.708252,"changeRate20Day":-0.160243,"overnightTrading":{"tag":"夜盘","latestPrice":69.06999969482422,"preClose":69.06999969482422,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-6.840004,"marketValue":47052419893.96,"shortable":3,"turnoverRate":0.015636,"hourTrading":{"tag":"盘后","latestPrice":69.11,"preClose":69.07,"latestTime":"19:50 EDT","volume":668494,"amount":46173733.682,"timestamp":1743810604590},"open":72.85,"impliedVolPercentile":0.996},{"symbol":"MCO","shortMargin":0.3,"floatShares":166312359,"nameCN":"穆迪","postHourTrading":{"tag":"盘后","latestPrice":402.43,"preClose":402.43,"latestTime":"19:30 EDT","volume":25642,"amount":10318821.1704,"timestamp":1743809458897},"volumeRatio":2.976183,"changeRateMTD":-0.135841,"dividePrice":3.4,"high":431.03,"changeRateQTD":-0.135841,"changeRateWTD":-0.127769,"week52Low":360.05,"changeRateYTD":-0.149862,"changeRate5Min":0.002766,"askSize":0,"floatMarketCap":66929082632.37,"latestPrice":402.43,"askPrice":0,"peRate":35.739786,"eps":11.26,"divideRate":0.008449,"bidPrice":0,"market":"US","volume":2309105,"preHourTrading":{"tag":"盘前","latestPrice":425.28,"preClose":442.39,"latestTime":"09:29 EDT","volume":1063,"amount":456954.81829,"timestamp":1743773391291},"changeRate60Day":-0.132694,"changeRate5Day":-0.127769,"roa":0.123684,"roe":0.571706,"lyrEps":11.320132,"shares":179889327,"amplitude":0.068831,"preClose":442.39,"low":400.58,"lyrPeRate":35.549939,"pbRate":20.306553,"impliedVol":0.4597,"week52High":531.93,"changeRate":-0.090328,"longInitialMargin":0.25,"amount":948140160.859375,"changeRate20Day":-0.128015,"overnightTrading":{"tag":"夜盘","latestPrice":439.3500061035156,"preClose":442.3900146484375,"latestTime":"20250404 04:00 EDT","volume":3,"amount":1321,"timestamp":1743753601343},"bidSize":0,"change":-39.960022,"marketValue":72392861864.61,"shortable":3,"turnoverRate":0.013884,"hourTrading":{"tag":"盘后","latestPrice":402.43,"preClose":402.43,"latestTime":"19:30 EDT","volume":25642,"amount":10318821.1704,"timestamp":1743809458897},"open":428.55,"impliedVolPercentile":0.996},{"symbol":"RBLX","shortMargin":0.3,"floatShares":542428338,"nameCN":"Roblox Corporation","postHourTrading":{"tag":"盘后","latestPrice":52.65,"preClose":52.96,"latestTime":"19:59 EDT","volume":57197,"amount":3020754.7448,"timestamp":1743811189861},"volumeRatio":1.26189,"changeRateMTD":-0.091439,"dividePrice":0,"high":56.5,"changeRateQTD":-0.091439,"changeRateWTD":-0.103437,"week52Low":29.55,"changeRateYTD":-0.084687,"changeRate5Min":-0.000283,"askSize":0,"floatMarketCap":28727004780.48,"latestPrice":52.96,"askPrice":0,"peRate":0,"eps":-1.444648,"divideRate":0,"bidPrice":0,"market":"US","volume":10526293,"preHourTrading":{"tag":"盘前","latestPrice":55.55,"preClose":58.22,"latestTime":"09:29 EDT","volume":23315,"amount":1292994.82997,"timestamp":1743773399122},"changeRate60Day":-0.136052,"changeRate5Day":-0.103437,"roa":-0.097936,"earningTime":"盘前","roe":-6.784578,"lyrEps":-1.444648,"shares":667299985,"amplitude":0.089832,"preClose":58.22,"low":51.27,"lyrPeRate":0,"pbRate":159.588375,"impliedVol":1.0159,"week52High":75.74,"changeRate":-0.090347,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":562886956.909908,"changeRate20Day":-0.07364,"overnightTrading":{"tag":"夜盘","latestPrice":57.900001525878906,"preClose":58.220001220703125,"latestTime":"20250404 04:00 EDT","volume":246,"amount":14244,"timestamp":1743753601555},"bidSize":0,"change":-5.260002,"marketValue":35340207205.6,"shortable":3,"turnoverRate":0.019406,"hourTrading":{"tag":"盘后","latestPrice":52.65,"preClose":52.96,"latestTime":"19:59 EDT","volume":57197,"amount":3020754.7448,"timestamp":1743811189861},"open":55.89,"impliedVolPercentile":0.996},{"symbol":"EL","shortMargin":0.3,"floatShares":232921937,"nameCN":"雅诗兰黛","postHourTrading":{"tag":"盘后","latestPrice":52.7367,"preClose":52.93,"latestTime":"19:59 EDT","volume":36780,"amount":1947654.7034,"timestamp":1743811151053},"volumeRatio":2.305968,"changeRateMTD":-0.19803,"dividePrice":2.33,"high":55.25,"changeRateQTD":-0.19803,"changeRateWTD":-0.19092,"week52Low":51.48,"changeRateYTD":-0.294078,"changeRate5Min":-0.000944,"askSize":0,"floatMarketCap":12328558125.41,"latestPrice":52.93,"askPrice":0,"peRate":0,"eps":-1.946607,"divideRate":0.04402,"bidPrice":0,"market":"US","volume":10911328,"preHourTrading":{"tag":"盘前","latestPrice":53.25,"preClose":58.19,"latestTime":"09:29 EDT","volume":69360,"amount":3728436.0492,"timestamp":1743773399999},"changeRate60Day":-0.286369,"changeRate5Day":-0.19092,"roa":0.043473,"earningTime":"盘前","roe":-0.129904,"lyrEps":1.08635,"shares":359715445,"amplitude":0.064788,"preClose":58.19,"low":51.48,"lyrPeRate":48.722787,"pbRate":4.56698,"impliedVol":0.9528,"week52High":149.91,"changeRate":-0.090394,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":583026431.192017,"changeRate20Day":-0.277998,"overnightTrading":{"tag":"夜盘","latestPrice":58,"preClose":58.189998626708984,"latestTime":"20250404 04:00 EDT","volume":1293,"amount":75896,"timestamp":1743753601597},"bidSize":0,"change":-5.259998,"marketValue":19039738503.85,"shortable":3,"turnoverRate":0.046845,"hourTrading":{"tag":"盘后","latestPrice":52.7367,"preClose":52.93,"latestTime":"19:59 EDT","volume":36780,"amount":1947654.7034,"timestamp":1743811151053},"open":53,"impliedVolPercentile":0.996},{"symbol":"VDE","shortMargin":0.3,"floatShares":60654457,"nameCN":"Vanguard Energy ETF","postHourTrading":{"tag":"盘后","latestPrice":108.5017,"preClose":109.38,"latestTime":"19:55 EDT","volume":2556,"amount":281725.8559,"timestamp":1743810953029},"volumeRatio":5.733619,"changeRateMTD":-0.156734,"dividePrice":3.83,"high":117.05,"changeRateQTD":-0.156734,"changeRateWTD":-0.148131,"week52Low":108.94,"changeRateYTD":-0.098343,"changeRate5Min":0.001007,"askSize":0,"floatMarketCap":6634384506.66,"latestPrice":109.38,"askPrice":0,"peRate":19.779482,"eps":5.529973,"divideRate":0.035016,"bidPrice":0,"market":"US","volume":1846598,"preHourTrading":{"tag":"盘前","latestPrice":116.69,"preClose":120.29,"latestTime":"09:26 EDT","volume":451,"amount":52474.479145,"timestamp":1743773205003},"changeRate60Day":-0.121798,"changeRate5Day":-0.148131,"roa":0.019366,"roe":0.050303,"lyrEps":5.529973,"shares":60654457,"amplitude":0.06742,"preClose":120.29,"low":108.94,"lyrPeRate":19.779482,"pbRate":0.658214,"impliedVol":0.3205,"week52High":137.918,"changeRate":-0.090698,"longInitialMargin":0.25,"amount":204892877.019516,"changeRate20Day":-0.097823,"overnightTrading":{"tag":"夜盘","latestPrice":119.5,"preClose":120.29000091552734,"latestTime":"20250404 04:00 EDT","volume":400,"amount":47800,"timestamp":1743753600072},"bidSize":0,"change":-10.910004,"marketValue":6634384506.66,"shortable":3,"turnoverRate":0.030445,"hourTrading":{"tag":"盘后","latestPrice":108.5017,"preClose":109.38,"latestTime":"19:55 EDT","volume":2556,"amount":281725.8559,"timestamp":1743810953029},"open":116.05,"impliedVolPercentile":0.996},{"symbol":"ZS","shortMargin":0.3,"floatShares":124348102,"nameCN":"Zscaler Inc.","postHourTrading":{"tag":"盘后","latestPrice":173.01,"preClose":174.67,"latestTime":"19:59 EDT","volume":114958,"amount":20102437.6862,"timestamp":1743811165685},"volumeRatio":2.124013,"changeRateMTD":-0.119696,"dividePrice":0,"high":186.34,"changeRateQTD":-0.119696,"changeRateWTD":-0.156754,"week52Low":153.45,"changeRateYTD":-0.031816,"changeRate5Min":-0.002114,"askSize":0,"floatMarketCap":21719882976.34,"latestPrice":174.67,"askPrice":0,"peRate":0,"eps":-0.102164,"divideRate":0,"bidPrice":0,"market":"US","volume":5710428,"preHourTrading":{"tag":"盘前","latestPrice":184.8,"preClose":192.21,"latestTime":"09:29 EDT","volume":9715,"amount":1802256.852,"timestamp":1743773356563},"changeRate60Day":-0.05019,"changeRate5Day":-0.156754,"roa":-0.014089,"roe":-0.012102,"lyrEps":-0.385771,"shares":154724902,"amplitude":0.070184,"preClose":192.21,"low":172.85,"lyrPeRate":0,"pbRate":16.813927,"impliedVol":0.7924,"week52High":217.84,"changeRate":-0.091254,"longInitialMargin":0.25,"amount":1007480749.780701,"changeRate20Day":-0.163298,"overnightTrading":{"tag":"夜盘","latestPrice":190.69000244140625,"preClose":192.2100067138672,"latestTime":"20250404 04:00 EDT","volume":351,"amount":66967,"timestamp":1743753601567},"bidSize":0,"change":-17.540009,"marketValue":27025798632.339996,"shortable":3,"turnoverRate":0.045923,"hourTrading":{"tag":"盘后","latestPrice":173.01,"preClose":174.67,"latestTime":"19:59 EDT","volume":114958,"amount":20102437.6862,"timestamp":1743811165685},"open":184.57,"impliedVolPercentile":0.996},{"symbol":"ALL","shortMargin":0.3,"floatShares":263203437,"nameCN":"好事达","postHourTrading":{"tag":"盘后","latestPrice":185.9,"preClose":186.57,"latestTime":"19:59 EDT","volume":46703,"amount":8715497.9795,"timestamp":1743811194602},"volumeRatio":1.800435,"changeRateMTD":-0.099,"dividePrice":3.68,"high":203.65,"changeRateQTD":-0.099,"changeRateWTD":-0.096295,"week52Low":156.66,"changeRateYTD":-0.032263,"changeRate5Min":-0.002406,"askSize":0,"floatMarketCap":49105865241.09,"latestPrice":186.57,"askPrice":0,"peRate":10.981166,"eps":16.99,"divideRate":0.019725,"bidPrice":0,"market":"US","volume":3352183,"preHourTrading":{"tag":"盘前","latestPrice":200.39,"preClose":205.32,"latestTime":"09:07 EDT","volume":482,"amount":95688.31736,"timestamp":1743772070190},"changeRate60Day":0.002849,"changeRate5Day":-0.096295,"roa":0.036177,"earningTime":"盘后","roe":0.235864,"lyrEps":17.215284,"shares":265026048,"amplitude":0.084843,"preClose":205.32,"low":186.23,"lyrPeRate":10.837462,"pbRate":2.543383,"impliedVol":0.484,"week52High":212.91,"changeRate":-0.091321,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":639324407.282516,"changeRate20Day":-0.070543,"overnightTrading":{"tag":"夜盘","latestPrice":205,"preClose":205.32000732421875,"latestTime":"20250404 04:00 EDT","volume":1,"amount":205,"timestamp":1743753601478},"bidSize":0,"change":-18.75,"marketValue":49445909775.36,"shortable":3,"turnoverRate":0.012736,"hourTrading":{"tag":"盘后","latestPrice":185.9,"preClose":186.57,"latestTime":"19:59 EDT","volume":46703,"amount":8715497.9795,"timestamp":1743811194602},"open":202.35,"impliedVolPercentile":0.996},{"symbol":"CPAY","shortMargin":0.3,"floatShares":67718586,"nameCN":"Corpay","postHourTrading":{"tag":"盘后","latestPrice":288.57,"preClose":288.57,"latestTime":"18:44 EDT","volume":11933,"amount":3443352.34,"timestamp":1743806650250},"volumeRatio":2.076063,"changeRateMTD":-0.172488,"dividePrice":0,"high":308.27,"changeRateQTD":-0.172488,"changeRateWTD":-0.167643,"week52Low":247.1,"changeRateYTD":-0.147302,"changeRate5Min":0.000468,"askSize":0,"floatMarketCap":19541552362.02,"latestPrice":288.57,"askPrice":0,"peRate":20.656406,"eps":13.97,"divideRate":0,"bidPrice":0,"market":"US","volume":1091078,"preHourTrading":{"tag":"盘前","latestPrice":317.63,"preClose":317.63,"latestTime":"09:14 EDT","volume":2089,"amount":662677.1758,"timestamp":1743772464939},"changeRate60Day":-0.169893,"changeRate5Day":-0.167643,"roa":0.065647,"roe":0.312283,"lyrEps":14.271743,"shares":70249923,"amplitude":0.078708,"preClose":317.63,"low":283.27,"lyrPeRate":20.219675,"pbRate":6.492569,"impliedVol":0.6096,"week52High":400.81,"changeRate":-0.09149,"longInitialMargin":0.25,"amount":318881263.887939,"changeRate20Day":-0.140419,"overnightTrading":{"tag":"夜盘","latestPrice":288.57000732421875,"preClose":288.57000732421875,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-29.059998,"marketValue":20272020280.11,"shortable":3,"turnoverRate":0.016112,"hourTrading":{"tag":"盘后","latestPrice":288.57,"preClose":288.57,"latestTime":"18:44 EDT","volume":11933,"amount":3443352.34,"timestamp":1743806650250},"open":308.27,"impliedVolPercentile":0.996},{"symbol":"GDXJ","shortMargin":0.3,"floatShares":92187446,"nameCN":"小型黄金矿业ETF(Market Vectors)","postHourTrading":{"tag":"盘后","latestPrice":51.05,"preClose":51.38,"latestTime":"19:59 EDT","volume":195401,"amount":9991463.2637,"timestamp":1743811164614},"volumeRatio":3.125822,"changeRateMTD":-0.101748,"dividePrice":0,"high":54.92,"changeRateQTD":-0.101748,"changeRateWTD":-0.096218,"week52Low":39.88,"changeRateYTD":0.201871,"changeRate5Min":0.004497,"askSize":0,"floatMarketCap":4736590975.48,"latestPrice":51.38,"askPrice":0,"peRate":0,"eps":0,"divideRate":0,"bidPrice":0,"market":"US","volume":13591572,"preHourTrading":{"tag":"盘前","latestPrice":54.86,"preClose":56.57,"latestTime":"09:29 EDT","volume":50016,"amount":2764189.907808,"timestamp":1743773399999},"changeRate60Day":0.158773,"changeRate5Day":-0.096218,"roa":0,"roe":0,"lyrEps":0,"shares":92187446,"amplitude":0.0723,"preClose":56.57,"low":50.83,"lyrPeRate":0,"pbRate":0,"impliedVol":0.4931,"week52High":58.595,"changeRate":-0.091745,"longInitialMargin":0.25,"amount":705957741.211441,"changeRate20Day":-0.011353,"overnightTrading":{"tag":"夜盘","latestPrice":55.56999969482422,"preClose":56.56999969482422,"latestTime":"20250404 04:00 EDT","volume":1369,"amount":76783,"timestamp":1743753601582},"bidSize":0,"change":-5.189999,"marketValue":4736590975.48,"shortable":3,"turnoverRate":0.147434,"hourTrading":{"tag":"盘后","latestPrice":51.05,"preClose":51.38,"latestTime":"19:59 EDT","volume":195401,"amount":9991463.2637,"timestamp":1743811164614},"open":54.88,"impliedVolPercentile":0.9761},{"symbol":"MMM","shortMargin":0.3,"floatShares":541976635,"nameCN":"3M","postHourTrading":{"tag":"盘后","latestPrice":127,"preClose":126.91,"latestTime":"19:59 EDT","volume":90751,"amount":11516599.6797,"timestamp":1743811199972},"volumeRatio":2.20019,"changeRateMTD":-0.135844,"dividePrice":3.61,"high":135.3122,"changeRateQTD":-0.135844,"changeRateWTD":-0.123792,"week52Low":89.54,"changeRateYTD":-0.016887,"changeRate5Min":-0.000394,"askSize":0,"floatMarketCap":68782254747.84999,"latestPrice":126.91,"askPrice":0,"peRate":16.793954,"eps":7.556886,"divideRate":0.028445,"bidPrice":0,"market":"US","volume":9609106,"preHourTrading":{"tag":"盘前","latestPrice":133,"preClose":139.74,"latestTime":"09:29 EDT","volume":104546,"amount":14389675.89436,"timestamp":1743773399731},"changeRate60Day":-0.044136,"changeRate5Day":-0.123792,"roa":0.059288,"roe":0.918511,"lyrEps":7.576252,"shares":542900000,"amplitude":0.063562,"preClose":139.74,"low":126.43,"lyrPeRate":16.751027,"pbRate":17.933222,"impliedVol":0.5941,"week52High":156.35,"changeRate":-0.091813,"longInitialMargin":0.25,"amount":1256849833.743042,"changeRate20Day":-0.132536,"overnightTrading":{"tag":"夜盘","latestPrice":137.08999633789062,"preClose":139.74000549316406,"latestTime":"20250404 04:00 EDT","volume":290,"amount":40089,"timestamp":1743753601529},"bidSize":0,"change":-12.830002,"marketValue":68899439000,"shortable":3,"turnoverRate":0.01773,"hourTrading":{"tag":"盘后","latestPrice":127,"preClose":126.91,"latestTime":"19:59 EDT","volume":90751,"amount":11516599.6797,"timestamp":1743811199972},"open":134.19,"impliedVolPercentile":0.996},{"symbol":"TXT","shortMargin":0.3,"floatShares":180528775,"nameCN":"德事隆","postHourTrading":{"tag":"盘后","latestPrice":60.52,"preClose":60.72,"latestTime":"19:49 EDT","volume":92812,"amount":5635549.03,"timestamp":1743810571943},"volumeRatio":2.316408,"changeRateMTD":-0.159585,"dividePrice":0.08,"high":64.84,"changeRateQTD":-0.159585,"changeRateWTD":-0.168219,"week52Low":60.38,"changeRateYTD":-0.206171,"changeRate5Min":0.001815,"askSize":0,"floatMarketCap":10961707218,"latestPrice":60.72,"askPrice":0,"peRate":14.007745,"eps":4.334745,"divideRate":0.001318,"bidPrice":0,"market":"US","volume":3237453,"preHourTrading":{"tag":"盘前","latestPrice":67.08,"preClose":66.87,"latestTime":"08:00 EDT","volume":16,"amount":1061.63,"timestamp":1743768019110},"changeRate60Day":-0.196825,"changeRate5Day":-0.168219,"roa":0.040771,"earningTime":"盘前","roe":0.11627,"lyrEps":4.375577,"shares":181620917,"amplitude":0.066697,"preClose":66.87,"low":60.38,"lyrPeRate":13.877027,"pbRate":1.530819,"impliedVol":0.5055,"week52High":97.335,"changeRate":-0.09197,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":199189697.672619,"changeRate20Day":-0.194909,"overnightTrading":{"tag":"夜盘","latestPrice":60.720001220703125,"preClose":60.720001220703125,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-6.150002,"marketValue":11028022080.24,"shortable":3,"turnoverRate":0.017933,"hourTrading":{"tag":"盘后","latestPrice":60.52,"preClose":60.72,"latestTime":"19:49 EDT","volume":92812,"amount":5635549.03,"timestamp":1743810571943},"open":64.84,"impliedVolPercentile":0.996}]}}}