美股详情

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

ETF&股票定投概念

1,798.12

-21.9672-1.21%

涨家数：217

跌家数：802

平家数：15

市盈率：- -

高：1,820.53

开：1,820.53

低：1,792.04

收：1,820.49

成交量：41.88亿

成交额：4,734.70亿

市值：84.23万亿

流通市值：78.72万亿

数据加载中...

总览新闻资讯

成分股

名称 \| 代码	当前价	涨跌幅	涨跌额	成交量	换手率	市值

Targa Resources Corp US TRGP	240.035	+1.49%	+3.52	62.00万	1.48亿	515.26亿
Vanguard Energy ETF US VDE	163.29	+1.48%	+2.38	82.39万	1.34亿	99.97亿
康捷国际物流 US EXPD	142.87	+1.46%	+2.06	62.98万	8,973.37万	191.48亿
Yum Brands US YUM	158.875	+1.45%	+2.28	57.54万	9,087.65万	441.12亿
CAVA Group Inc. US CAVA	81.665	+1.45%	+1.17	116.15万	9,440.90万	94.72亿
公共事业指数ETF-SPDR US XLU	46.835	+1.44%	+0.6650	1,522.36万	7.11亿	247.26亿
印北瓦电 US NI	46.91	+1.41%	+0.6500	103.13万	4,825.83万	223.85亿
阿曼瑞恩 US AEE	110.855	+1.38%	+1.51	64.44万	7,124.40万	306.40亿
丘奇＆德怀特 US CHD	101.005	+1.34%	+1.34	89.11万	8,971.37万	239.07亿
德文能源 US DVN	45.965	+1.33%	+0.6050	1,194.04万	5.48亿	284.98亿
Vici Properties US VICI	28.7984	+1.33%	+0.3784	350.66万	1.00亿	307.80亿
第一能源公司 US FE	51.32	+1.32%	+0.6700	129.69万	6,629.20万	296.46亿
旅行者财产险集团 US TRV	303.34	+1.32%	+3.94	60.26万	1.82亿	655.94亿
WR柏克利 US WRB	68.75	+1.31%	+0.8900	51.59万	3,522.38万	259.29亿
安特吉 US ETR	105.18	+1.31%	+1.36	100.87万	1.06亿	475.77亿
Keysight Technologies Inc US KEYS	287.93	+1.29%	+3.67	71.45万	2.03亿	494.71亿
NRG能源 US NRG	150.545	+1.29%	+1.92	87.08万	1.31亿	325.01亿
奥驰亚 US MO	67.1925	+1.29%	+0.8525	347.20万	2.32亿	1,127.94亿
麦克森药物批发 US MCK	946.27	+1.28%	+11.98	18.01万	1.70亿	1,159.06亿
菲利普莫里斯 US PM	168.97	+1.28%	+2.13	281.77万	4.71亿	2,630.25亿

1 ...3 4 5 6 7 ...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=5"},"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":1798.5189,"timestamp":1773336758674,"preClose":1820.4861,"halted":0,"volume":4188887953,"delay":0,"changeRate":-0.012067,"floatShares":0,"shares":0,"eps":0,"marketStatus":"交易中","change":-21.967163,"latestTime":"03-12 13:32:38 EDT","open":1820.5333,"high":1820.5333,"low":1792.0424,"amount":473469513455.1088,"amplitude":0.01565,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盘后交易","tradingStatus":3,"beginTime":1773345600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.962869,"peRate":27.712707,"turnoverRate":0.007215,"increases":217,"decrements":801,"flats":6,"marketCap":84228935874130,"floatMarketCap":78722873229394},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1820.5333,"amplitude":0.01565,"preClose":1820.4861,"low":1792.0424,"pbRate":"4.962869","latestPrice":1798.1249,"volume":4187777778,"delay":0,"open":1820.5333,"prevYearClose":1827.5802,"prevWeekClose":1806.4314,"prevMonthClose":1854.44,"prevQuarterClose":1827.5802,"fiveDayClose":1830.0353,"twentyDayClose":1866.6694,"sixtyDayClose":1820.4606,"secType":"PLATE","market":"US","turnoverRate":0.007214,"peRate":27.712707,"marketCap":84220881700114,"floatMarketCap":78715451333074,"timestamp":1773336755538,"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":217,"down":802,"flat":15},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:4,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"TRGP","nameCN":"Targa Resources Corp","changeRate":0.014861,"change":3.515,"latestPrice":240.035,"close":240.035,"volume":619967,"market":"US","high":241.63,"low":235.2792,"preClose":236.52,"open":235.465,"turnoverRate":0.002931,"peRate":28.272674,"amplitude":0.026851,"marketValue":51525568409.74,"askSize":60,"bidSize":1,"askPrice":240.13,"bidPrice":239.95,"week52High":250,"week52Low":144.14,"changeRate5Day":0.004289,"changeRate20Day":0.081677,"changeRate60Day":0.310306,"changeRateWTD":0.011952,"changeRateMTD":0.01796,"changeRateQTD":0.301003,"changeRateYTD":0.301003,"amount":148277525.174698,"eps":8.49,"lyrEps":8.49,"lyrPeRate":28.272674,"pbRate":16.795061,"volumeRatio":0.534471,"committee":-0.967213,"roa":0.086835,"roe":0.513812,"changeRate5Min":-0.000583,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4,"divideRate":0.016664,"floatMarketCap":50773042842.43,"shortable":3,"shares":214658564,"floatShares":211523498,"preHourTrading":{"tag":"盘前","latestPrice":234.52,"preClose":236.52,"latestTime":"09:28 EDT","volume":90,"amount":20536.335,"timestamp":1773322138781,"change":-2,"changeRate":-0.00845594452900389},"postHourTrading":{"tag":"盘后","latestPrice":236.54,"preClose":236.52,"latestTime":"19:52 EDT","volume":60725,"amount":14362183.034,"timestamp":1773273153787,"change":0.01999999999998181,"changeRate":0.00008455944528996198},"overnightTrading":{"tag":"夜盘","latestPrice":236.27999877929688,"preClose":236.52000427246094,"latestTime":"20260312 04:00 EDT","volume":74,"amount":17496,"timestamp":1773302401084,"change":-0.2400054931640625,"changeRate":-0.0010147365500957223},"impliedVol":0.3401,"impliedVolPercentile":0.4542},{"symbol":"VDE","nameCN":"Vanguard Energy ETF","changeRate":0.014791,"change":2.38,"latestPrice":163.29,"close":163.29,"volume":823882,"market":"US","high":163.919,"low":160.99,"preClose":160.91,"open":161.35,"turnoverRate":0.013457,"peRate":74.995456,"amplitude":0.018203,"marketValue":9997020228.81,"askSize":72,"bidSize":60,"askPrice":163.21,"bidPrice":163.18,"week52High":163.919,"week52Low":103.065,"changeRate5Day":0.023377,"changeRate20Day":0.055595,"changeRate60Day":0.27272,"changeRateWTD":0.022992,"changeRateMTD":0.03617,"changeRateQTD":0.296776,"changeRateYTD":0.296776,"amount":133908167.88559,"eps":2.177332,"lyrEps":2.177332,"lyrPeRate":74.995453,"pbRate":1.11029,"volumeRatio":0.827585,"committee":0.722222,"roa":0.018679,"roe":0.019163,"changeRate5Min":0.000475,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.9134,"divideRate":0.023966,"floatMarketCap":9997020228.81,"shortable":3,"shares":61222489,"floatShares":61222489,"preHourTrading":{"tag":"盘前","latestPrice":162.28,"preClose":160.91,"latestTime":"09:27 EDT","volume":4359,"amount":706391.77317,"timestamp":1773322041488,"change":1.3700000000000045,"changeRate":0.008514076191659963},"postHourTrading":{"tag":"盘后","latestPrice":160.91,"preClose":160.91,"latestTime":"19:59 EDT","volume":6526,"amount":1049901.5603,"timestamp":1773273554382,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":161.10000610351562,"preClose":160.91000366210938,"latestTime":"20260312 04:00 EDT","volume":401,"amount":65066,"timestamp":1773302401513,"change":0.19000244140625,"changeRate":0.0011807994349762806},"impliedVol":0.2775,"impliedVolPercentile":0.8207},{"symbol":"EXPD","nameCN":"康捷国际物流","changeRate":0.01463,"change":2.06,"latestPrice":142.87,"close":142.87,"volume":629817,"market":"US","high":143.48,"low":138.585,"preClose":140.81,"open":139.5,"turnoverRate":0.004699,"peRate":24.011765,"amplitude":0.034763,"marketValue":19147570411.97,"askSize":2,"bidSize":7,"askPrice":142.99,"bidPrice":142.85,"week52High":167.19,"week52Low":100.47,"changeRate5Day":-0.02624,"changeRate20Day":-0.117487,"changeRate60Day":-0.058579,"changeRateWTD":-0.027169,"changeRateMTD":-0.014893,"changeRateQTD":-0.041205,"changeRateYTD":-0.041205,"amount":89733728.703049,"eps":5.95,"lyrEps":5.95,"lyrPeRate":24.011765,"pbRate":8.128418,"volumeRatio":0.58575,"committee":-0.481481,"roa":0.136367,"roe":0.354306,"changeRate5Min":-0.001119,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.54,"divideRate":0.010779,"floatMarketCap":19147294530,"shortable":3,"shares":134020931,"floatShares":134019000,"preHourTrading":{"tag":"盘前","latestPrice":138.18,"preClose":140.81,"latestTime":"09:17 EDT","volume":6,"amount":836.97,"timestamp":1773321440178,"change":-2.6299999999999955,"changeRate":-0.01867765073503299},"postHourTrading":{"tag":"盘后","latestPrice":140.81,"preClose":140.81,"latestTime":"19:31 EDT","volume":73771,"amount":10387557.2,"timestamp":1773271915583,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":140.80999755859375,"preClose":140.80999755859375,"latestTime":"20260312 04:00 EDT","volume":0,"amount":0,"timestamp":1773302400000,"change":0,"changeRate":0},"impliedVol":0.3782,"impliedVolPercentile":0.9243},{"symbol":"YUM","nameCN":"Yum Brands","changeRate":0.014527,"change":2.275,"latestPrice":158.875,"close":158.875,"volume":575418,"market":"US","high":158.99,"low":155,"preClose":156.6,"open":155.42,"turnoverRate":0.002079,"peRate":28.626125,"amplitude":0.025479,"marketValue":44112093207.375,"askSize":4,"bidSize":25,"askPrice":158.94,"bidPrice":158.85,"week52High":169.39,"week52Low":137.33,"changeRate5Day":0.001608,"changeRate20Day":-0.001163,"changeRate60Day":0.051734,"changeRateWTD":-0.007031,"changeRateMTD":-0.055215,"changeRateQTD":0.050205,"changeRateYTD":0.050205,"amount":90876498.060791,"eps":5.55,"lyrEps":5.55,"lyrPeRate":28.626126,"pbRate":-6.022129,"volumeRatio":0.578127,"committee":0.923077,"roa":0.22648,"roe":-0.166489,"changeRate5Min":0.000346,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.88,"divideRate":0.018127,"floatMarketCap":43973963787.125,"shortable":3,"shares":277652829,"floatShares":276783407,"preHourTrading":{"tag":"盘前","latestPrice":155,"preClose":156.6,"latestTime":"09:05 EDT","volume":90,"amount":14037.1308,"timestamp":1773320747002,"change":-1.5999999999999943,"changeRate":-0.010217113665389492},"postHourTrading":{"tag":"盘后","latestPrice":156.6,"preClose":156.6,"latestTime":"19:56 EDT","volume":58630,"amount":9181409.84,"timestamp":1773273402942,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":155.42999267578125,"preClose":156.60000610351562,"latestTime":"20260312 04:00 EDT","volume":2,"amount":312,"timestamp":1773302401416,"change":-1.170013427734375,"changeRate":-0.007471349822049007},"impliedVol":0.2593,"impliedVolPercentile":0.7689},{"symbol":"CAVA","nameCN":"CAVA Group Inc.","changeRate":0.014472,"change":1.165,"latestPrice":81.665,"close":81.665,"volume":1161526,"market":"US","high":82.07,"low":79.01,"preClose":80.5,"open":79.665,"turnoverRate":0.011145,"peRate":151.231475,"amplitude":0.038012,"marketValue":9472006489.8,"askSize":41,"bidSize":300,"askPrice":81.88,"bidPrice":81.69,"week52High":101.5,"week52Low":43.41,"changeRate5Day":0.028915,"changeRate20Day":0.212186,"changeRate60Day":0.5365,"changeRateWTD":0.039127,"changeRateMTD":-0.009761,"changeRateQTD":0.391464,"changeRateYTD":0.391464,"amount":94408991.373444,"eps":0.54,"lyrEps":0.54,"lyrPeRate":151.231481,"pbRate":12.148956,"volumeRatio":0.643037,"committee":0.442177,"roa":0.029751,"roe":0.086418,"changeRate5Min":-0.000918,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8511070849.465001,"shortable":3,"shares":115986120,"floatShares":104219321,"preHourTrading":{"tag":"盘前","latestPrice":80.2,"preClose":80.5,"latestTime":"09:29 EDT","volume":1052,"amount":83989.990488,"timestamp":1773322191696,"change":-0.29999999999999716,"changeRate":-0.0037267080745341263},"postHourTrading":{"tag":"盘后","latestPrice":78.1541,"preClose":80.5,"latestTime":"19:57 EDT","volume":42816,"amount":3437892.4396,"timestamp":1773273426121,"change":-2.3459000000000003,"changeRate":-0.029141614906832303},"overnightTrading":{"tag":"夜盘","latestPrice":79.33000183105469,"preClose":80.5,"latestTime":"20260312 04:00 EDT","volume":100,"amount":7927,"timestamp":1773302401470,"change":-1.1699981689453125,"changeRate":-0.014534138744662268},"impliedVol":0.6174,"impliedVolPercentile":0.6135},{"symbol":"XLU","nameCN":"公共事业指数ETF-SPDR","changeRate":0.014403,"change":0.665,"latestPrice":46.835,"close":46.835,"volume":15223558,"market":"US","high":47.0401,"low":45.96,"preClose":46.17,"open":46,"turnoverRate":0.028835,"peRate":6.645023,"amplitude":0.023394,"marketValue":24726459567.2,"askSize":1400,"bidSize":9749,"askPrice":46.84,"bidPrice":46.83,"week52High":47.8,"week52Low":35.51,"changeRate5Day":-0.001386,"changeRate20Day":0.050348,"changeRate60Day":0.093509,"changeRateWTD":0.002033,"changeRateMTD":-0.018751,"changeRateQTD":0.097095,"changeRateYTD":0.097095,"amount":711103588.382576,"eps":7.048132,"lyrEps":10.97356,"lyrPeRate":4.267986,"pbRate":1.164808,"volumeRatio":0.957999,"committee":0.389223,"roa":0.016419,"roe":0.102169,"changeRate5Min":0.0001,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1526,"divideRate":0.02461,"floatMarketCap":24726459567.2,"shortable":3,"shares":527948320,"floatShares":527948320,"preHourTrading":{"tag":"盘前","latestPrice":46.01,"preClose":46.17,"latestTime":"09:29 EDT","volume":33452,"amount":1538897.54106,"timestamp":1773322199999,"change":-0.1600000000000037,"changeRate":-0.0034654537578514984},"postHourTrading":{"tag":"盘后","latestPrice":46.01,"preClose":46.17,"latestTime":"19:59 EDT","volume":131787,"amount":6083155.4887,"timestamp":1773273580098,"change":-0.1600000000000037,"changeRate":-0.0034654537578514984},"overnightTrading":{"tag":"夜盘","latestPrice":45.90999984741211,"preClose":46.16999816894531,"latestTime":"20260312 04:00 EDT","volume":1120,"amount":51548,"timestamp":1773302401525,"change":-0.2599983215332031,"changeRate":-0.0056313262257844795},"impliedVol":0.2255,"impliedVolPercentile":0.8486},{"symbol":"NI","nameCN":"印北瓦电","changeRate":0.014051,"change":0.65,"latestPrice":46.91,"close":46.91,"volume":1031259,"market":"US","high":47.16,"low":45.98,"preClose":46.26,"open":46.145,"turnoverRate":0.002198,"peRate":24.05641,"amplitude":0.025508,"marketValue":22385242265.39,"askSize":417,"bidSize":200,"askPrice":46.91,"bidPrice":46.9,"week52High":47.67,"week52Low":35.64,"changeRate5Day":-0.002764,"changeRate20Day":0.050381,"changeRate60Day":0.132818,"changeRateWTD":0.009686,"changeRateMTD":-0.008245,"changeRateQTD":0.123324,"changeRateYTD":0.123324,"amount":48258317.702374,"eps":1.95,"lyrEps":1.95,"lyrPeRate":24.05641,"pbRate":2.368784,"volumeRatio":0.433249,"committee":-0.675851,"roa":0.033684,"roe":0.090701,"changeRate5Min":-0.001171,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.14,"divideRate":0.024302,"floatMarketCap":22007424293.66,"shortable":3,"shares":477195529,"floatShares":469141426,"preHourTrading":{"tag":"盘前","latestPrice":46.26,"preClose":46.26,"latestTime":"08:23 EDT","volume":36,"amount":1663.533468,"timestamp":1773318225534,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":46.05,"preClose":46.26,"latestTime":"19:34 EDT","volume":390454,"amount":18062244.9084,"timestamp":1773272043654,"change":-0.21000000000000085,"changeRate":-0.004539559014267204},"overnightTrading":{"tag":"夜盘","latestPrice":45.95000076293945,"preClose":46.2599983215332,"latestTime":"20260312 04:00 EDT","volume":7,"amount":322,"timestamp":1773302401497,"change":-0.30999755859375,"changeRate":-0.006701201250356546},"impliedVol":0.2891,"impliedVolPercentile":0.4382},{"symbol":"AEE","nameCN":"阿曼瑞恩","changeRate":0.013763,"change":1.505,"latestPrice":110.855,"close":110.855,"volume":644367,"market":"US","high":111.17,"low":109.06,"preClose":109.35,"open":109.35,"turnoverRate":0.002343,"peRate":20.720561,"amplitude":0.019296,"marketValue":30640322000,"askSize":93,"bidSize":642,"askPrice":110.91,"bidPrice":110.81,"week52High":113.64,"week52Low":91.77,"changeRate5Day":-0.004982,"changeRate20Day":0.045605,"changeRate60Day":0.139663,"changeRateWTD":-0.005963,"changeRateMTD":-0.021407,"changeRateQTD":0.110104,"changeRateYTD":0.110104,"amount":71244030.889366,"eps":5.35,"lyrEps":5.35,"lyrPeRate":20.720561,"pbRate":2.286421,"volumeRatio":0.624702,"committee":0.746248,"roa":0.030526,"roe":0.113374,"changeRate5Min":0.000226,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.88,"divideRate":0.02598,"floatMarketCap":30485125000,"shortable":3,"shares":276400000,"floatShares":275000000,"preHourTrading":{"tag":"盘前","latestPrice":109.35,"preClose":109.35,"latestTime":"08:02 EDT","volume":3,"amount":328.05,"timestamp":1773316973868,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":109.35,"preClose":109.35,"latestTime":"19:49 EDT","volume":66558,"amount":7278112.96,"timestamp":1773272957465,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":108.5999984741211,"preClose":109.3499984741211,"latestTime":"20260312 04:00 EDT","volume":1,"amount":109,"timestamp":1773302401374,"change":-0.75,"changeRate":-0.006858710658121279},"impliedVol":0.2407,"impliedVolPercentile":0.7052},{"symbol":"CHD","nameCN":"丘奇＆德怀特","changeRate":0.013394,"change":1.335,"latestPrice":101.005,"close":101.005,"volume":891133,"market":"US","high":101.705,"low":98.55,"preClose":99.67,"open":99.19,"turnoverRate":0.003776,"peRate":33.445364,"amplitude":0.031654,"marketValue":23907301812.205,"askSize":19,"bidSize":80,"askPrice":101.03,"bidPrice":100.98,"week52High":113.91,"week52Low":81.33,"changeRate5Day":0.011466,"changeRate20Day":0.005425,"changeRate60Day":0.193771,"changeRateWTD":0.003029,"changeRateMTD":-0.036763,"changeRateQTD":0.204592,"changeRateYTD":0.204592,"amount":89713695.691658,"eps":3.02,"lyrEps":3.02,"lyrPeRate":33.445364,"pbRate":5.97354,"volumeRatio":0.690937,"committee":0.616162,"roa":0.082022,"roe":0.176204,"changeRate5Min":-0.000544,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.18,"divideRate":0.011683,"floatMarketCap":23837180000,"shortable":3,"shares":236694241,"floatShares":236000000,"preHourTrading":{"tag":"盘前","latestPrice":99,"preClose":99.67,"latestTime":"09:10 EDT","volume":7,"amount":696.53003,"timestamp":1773321030228,"change":-0.6700000000000017,"changeRate":-0.006722183204575115},"postHourTrading":{"tag":"盘后","latestPrice":99.67,"preClose":99.67,"latestTime":"18:35 EDT","volume":191159,"amount":19052807.91,"timestamp":1773268555707,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":99.66999816894531,"preClose":99.66999816894531,"latestTime":"20260312 04:00 EDT","volume":0,"amount":0,"timestamp":1773302400000,"change":0,"changeRate":0},"impliedVol":0.2919,"impliedVolPercentile":0.8645},{"symbol":"DVN","nameCN":"德文能源","changeRate":0.013338,"change":0.605,"latestPrice":45.965,"close":45.965,"volume":11940385,"market":"US","high":46.3599,"low":45.26,"preClose":45.36,"open":45.7,"turnoverRate":0.019259,"peRate":11.022782,"amplitude":0.024248,"marketValue":28498300000,"askSize":420,"bidSize":100,"askPrice":45.99,"bidPrice":45.97,"week52High":46.3599,"week52Low":25.89,"changeRate5Day":0.032457,"changeRate20Day":0.022353,"changeRate60Day":0.22508,"changeRateWTD":0.033386,"changeRateMTD":0.055938,"changeRateQTD":0.254846,"changeRateYTD":0.254846,"amount":548482284.606934,"eps":4.17,"lyrEps":4.17,"lyrPeRate":11.022782,"pbRate":1.835285,"volumeRatio":1.095394,"committee":0.372298,"roa":0.077148,"roe":0.177361,"changeRate5Min":0.001198,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.96,"divideRate":0.020885,"floatMarketCap":28498300000.000004,"shortable":3,"shares":620000000,"floatShares":620000000,"preHourTrading":{"tag":"盘前","latestPrice":45.7657,"preClose":45.36,"latestTime":"09:29 EDT","volume":73658,"amount":3371605.08724,"timestamp":1773322195517,"change":0.40570000000000306,"changeRate":0.008944003527336928},"postHourTrading":{"tag":"盘后","latestPrice":45.5,"preClose":45.36,"latestTime":"19:59 EDT","volume":338472,"amount":15342098.6207,"timestamp":1773273587947,"change":0.14000000000000057,"changeRate":0.003086419753086432},"overnightTrading":{"tag":"夜盘","latestPrice":45.599998474121094,"preClose":45.36000061035156,"latestTime":"20260312 04:00 EDT","volume":11220,"amount":512177,"timestamp":1773302401524,"change":0.23999786376953125,"changeRate":0.0052909581247836575},"impliedVol":0.457,"impliedVolPercentile":0.8884},{"symbol":"VICI","nameCN":"Vici Properties","changeRate":0.013315,"change":0.3784,"latestPrice":28.7984,"close":28.7984,"volume":3506636,"market":"US","high":28.81,"low":28.17,"preClose":28.42,"open":28.345,"turnoverRate":0.003302,"peRate":11.03387,"amplitude":0.022519,"marketValue":30780057386.6064,"askSize":1328,"bidSize":330,"askPrice":28.8,"bidPrice":28.79,"week52High":34.01,"week52Low":27.48,"changeRate5Day":-0.03003,"changeRate20Day":-0.012739,"changeRate60Day":0.004829,"changeRateWTD":-0.029376,"changeRateMTD":-0.046726,"changeRateQTD":0.024125,"changeRateYTD":0.024125,"amount":100097760.934708,"eps":2.61,"lyrEps":2.61,"lyrPeRate":11.03387,"pbRate":1.10729,"volumeRatio":0.581129,"committee":-0.60193,"roa":0.049509,"roe":0.102168,"changeRate5Min":-0.000403,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.765,"divideRate":0.061288,"floatMarketCap":30580535217.3872,"shortable":3,"shares":1068811371,"floatShares":1061883133,"preHourTrading":{"tag":"盘前","latestPrice":28.32,"preClose":28.42,"latestTime":"09:27 EDT","volume":2714,"amount":77229.74684,"timestamp":1773322027650,"change":-0.10000000000000142,"changeRate":-0.003518648838845933},"postHourTrading":{"tag":"盘后","latestPrice":28.43,"preClose":28.42,"latestTime":"19:58 EDT","volume":756352,"amount":21519974.6534,"timestamp":1773273481030,"change":0.00999999999999801,"changeRate":0.0003518648838845183},"overnightTrading":{"tag":"夜盘","latestPrice":28.530000686645508,"preClose":28.420000076293945,"latestTime":"20260312 04:00 EDT","volume":1519,"amount":43337,"timestamp":1773302401528,"change":0.1100006103515625,"changeRate":0.0038705351884681244},"impliedVol":0.2718,"impliedVolPercentile":0.8805},{"symbol":"FE","nameCN":"第一能源公司","changeRate":0.013228,"change":0.67,"latestPrice":51.32,"close":51.32,"volume":1296853,"market":"US","high":51.41,"low":50.545,"preClose":50.65,"open":50.63,"turnoverRate":0.002372,"peRate":29.159091,"amplitude":0.017078,"marketValue":29645796282.6,"askSize":100,"bidSize":205,"askPrice":51.31,"bidPrice":51.29,"week52High":51.41,"week52Low":37.58,"changeRate5Day":0.019873,"changeRate20Day":0.070728,"changeRate60Day":0.159512,"changeRateWTD":0.009441,"changeRateMTD":0.003127,"changeRateQTD":0.146303,"changeRateYTD":0.146303,"amount":66292032.036316,"eps":1.76,"lyrEps":1.76,"lyrPeRate":29.159091,"pbRate":2.369768,"volumeRatio":0.48858,"committee":0.344262,"roa":0.037251,"roe":0.091948,"changeRate5Min":0.000292,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.78,"divideRate":0.034684,"floatMarketCap":28063264639.24,"shortable":3,"shares":577665555,"floatShares":546829007,"preHourTrading":{"tag":"盘前","latestPrice":50.56,"preClose":50.65,"latestTime":"09:22 EDT","volume":2,"amount":101.210006,"timestamp":1773321777052,"change":-0.0899999999999963,"changeRate":-0.0017769002961499764},"postHourTrading":{"tag":"盘后","latestPrice":50.65,"preClose":50.65,"latestTime":"19:55 EDT","volume":1006389,"amount":50967602.4735,"timestamp":1773273308621,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":50.650001525878906,"preClose":50.650001525878906,"latestTime":"20260312 04:00 EDT","volume":0,"amount":0,"timestamp":1773302400000,"change":0,"changeRate":0},"impliedVol":0.247,"impliedVolPercentile":0.8247},{"symbol":"TRV","nameCN":"旅行者财产险集团","changeRate":0.01316,"change":3.94,"latestPrice":303.34,"close":303.34,"volume":602616,"market":"US","high":304.0474,"low":293.66,"preClose":299.4,"open":293.66,"turnoverRate":0.00279,"peRate":11.016885,"amplitude":0.034694,"marketValue":65593605192.68,"askSize":50,"bidSize":1,"askPrice":303.52,"bidPrice":303.38,"week52High":313.12,"week52Low":230.43,"changeRate5Day":-0.010762,"changeRate20Day":0.014413,"changeRate60Day":0.063194,"changeRateWTD":-0.009696,"changeRateMTD":-0.017172,"changeRateQTD":0.045784,"changeRateYTD":0.045784,"amount":182024201.327637,"eps":27.5341,"lyrEps":27.43,"lyrPeRate":11.058695,"pbRate":1.99409,"volumeRatio":0.678616,"committee":0.983607,"roa":0.037112,"roe":0.206985,"changeRate5Min":0.001188,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.35,"divideRate":0.01434,"floatMarketCap":65521439999.99999,"shortable":3,"shares":216237902,"floatShares":216000000,"preHourTrading":{"tag":"盘前","latestPrice":295.7017,"preClose":299.4,"latestTime":"09:20 EDT","volume":436,"amount":129845.5524,"timestamp":1773321623462,"change":-3.6982999999999606,"changeRate":-0.012352371409485507},"postHourTrading":{"tag":"盘后","latestPrice":297.61,"preClose":299.4,"latestTime":"19:10 EDT","volume":142836,"amount":42764727.04,"timestamp":1773270651063,"change":-1.7899999999999636,"changeRate":-0.005978623914495537},"overnightTrading":{"tag":"夜盘","latestPrice":294.29998779296875,"preClose":299.3999938964844,"latestTime":"20260312 04:00 EDT","volume":24,"amount":7097,"timestamp":1773302401213,"change":-5.100006103515625,"changeRate":-0.01703408886935021},"impliedVol":0.3029,"impliedVolPercentile":0.9442},{"symbol":"WRB","nameCN":"WR柏克利","changeRate":0.013115,"change":0.89,"latestPrice":68.75,"close":68.75,"volume":515859,"market":"US","high":68.77,"low":66.96,"preClose":67.86,"open":67.365,"turnoverRate":0.001739,"peRate":15.449439,"amplitude":0.026673,"marketValue":25929475000,"askSize":300,"bidSize":52,"askPrice":68.8,"bidPrice":68.77,"week52High":78.96,"week52Low":60.68,"changeRate5Day":-0.011787,"changeRate20Day":-0.038999,"changeRate60Day":-0.008366,"changeRateWTD":-0.016733,"changeRateMTD":-0.041144,"changeRateQTD":-0.019538,"changeRateYTD":-0.019538,"amount":35223792.520638,"eps":4.45,"lyrEps":4.45,"lyrPeRate":15.449438,"pbRate":2.672916,"volumeRatio":0.427547,"committee":0.822222,"roa":0.036559,"roe":0.197002,"changeRate5Min":0.000873,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.35,"divideRate":0.005091,"floatMarketCap":20393657350,"shortable":3,"shares":377156000,"floatShares":296635016,"preHourTrading":{"tag":"盘前","latestPrice":66.76,"preClose":67.86,"latestTime":"09:28 EDT","volume":125,"amount":8381.040625,"timestamp":1773322133232,"change":-1.0999999999999943,"changeRate":-0.01620984379605061},"postHourTrading":{"tag":"盘后","latestPrice":67.86,"preClose":67.86,"latestTime":"19:09 EDT","volume":114459,"amount":7767174.45,"timestamp":1773270573933,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":67.86000061035156,"preClose":67.86000061035156,"latestTime":"20260312 04:00 EDT","volume":0,"amount":0,"timestamp":1773302400000,"change":0,"changeRate":0},"impliedVol":0.2521,"impliedVolPercentile":0.749},{"symbol":"ETR","nameCN":"安特吉","changeRate":0.0131,"change":1.36,"latestPrice":105.18,"close":105.18,"volume":1008716,"market":"US","high":106.08,"low":103,"preClose":103.82,"open":103,"turnoverRate":0.002242,"peRate":26.900263,"amplitude":0.029667,"marketValue":47577054410.7,"askSize":100,"bidSize":235,"askPrice":105.21,"bidPrice":105.15,"week52High":107.93,"week52Low":75.57,"changeRate5Day":-0.002844,"changeRate20Day":0.049701,"changeRate60Day":0.138928,"changeRateWTD":0.004585,"changeRateMTD":-0.018019,"changeRateQTD":0.137942,"changeRateYTD":0.137942,"amount":106213665.184174,"eps":3.909999,"lyrEps":2.449999,"lyrPeRate":42.93063,"pbRate":2.811372,"volumeRatio":0.712647,"committee":0.402985,"roa":0.029903,"roe":0.107743,"changeRate5Min":-0.000475,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.44,"divideRate":0.023198,"floatMarketCap":47331000000,"shortable":3,"shares":452339365,"floatShares":450000000,"preHourTrading":{"tag":"盘前","latestPrice":103.82,"preClose":103.82,"latestTime":"08:05 EDT","volume":10,"amount":1037.885,"timestamp":1773317115136,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":103.66,"preClose":103.82,"latestTime":"19:50 EDT","volume":545950,"amount":56677940.43,"timestamp":1773273018803,"change":-0.1599999999999966,"changeRate":-0.0015411288769022983},"overnightTrading":{"tag":"夜盘","latestPrice":103.11000061035156,"preClose":103.81999969482422,"latestTime":"20260312 04:00 EDT","volume":14,"amount":1443,"timestamp":1773302401306,"change":-0.7099990844726562,"changeRate":-0.006838750592946227},"impliedVol":0.294,"impliedVolPercentile":0.7809},{"symbol":"KEYS","nameCN":"Keysight Technologies Inc","changeRate":0.012911,"change":3.67,"latestPrice":287.93,"close":287.93,"volume":714525,"market":"US","high":288.1,"low":277.08,"preClose":284.26,"open":280.715,"turnoverRate":0.004187,"peRate":51.668704,"amplitude":0.038767,"marketValue":49471305377.11,"askSize":73,"bidSize":84,"askPrice":287.97,"bidPrice":287.58,"week52High":317,"week52Low":121.43,"changeRate5Day":0.012021,"changeRate20Day":0.209688,"changeRate60Day":0.378909,"changeRateWTD":0.056895,"changeRateMTD":-0.063124,"changeRateQTD":0.417048,"changeRateYTD":0.417048,"amount":202642129.085541,"eps":5.572619,"lyrEps":4.918604,"lyrPeRate":58.538968,"pbRate":7.972813,"volumeRatio":0.670382,"committee":0.070064,"roa":0.058163,"roe":0.172226,"changeRate5Min":0.001844,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":49138174398.130005,"shortable":3,"shares":171817127,"floatShares":170660141,"preHourTrading":{"tag":"盘前","latestPrice":280,"preClose":284.26,"latestTime":"09:29 EDT","volume":88,"amount":24823.72904,"timestamp":1773322175834,"change":-4.259999999999991,"changeRate":-0.014986280166045139},"postHourTrading":{"tag":"盘后","latestPrice":284.26,"preClose":284.26,"latestTime":"19:58 EDT","volume":100422,"amount":28545933.73,"timestamp":1773273526708,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":281.25,"preClose":284.260009765625,"latestTime":"20260312 04:00 EDT","volume":73,"amount":20448,"timestamp":1773302401323,"change":-3.010009765625,"changeRate":-0.010588931478989186},"impliedVol":0.4559,"impliedVolPercentile":0.9124},{"symbol":"NRG","nameCN":"NRG能源","changeRate":0.012884,"change":1.915,"latestPrice":150.545,"close":150.545,"volume":870769,"market":"US","high":152.13,"low":146.25,"preClose":148.63,"open":146.955,"turnoverRate":0.00406,"peRate":37.542392,"amplitude":0.039561,"marketValue":32501070927.36,"askSize":1,"bidSize":200,"askPrice":150.64,"bidPrice":150.43,"week52High":189.96,"week52Low":79.57,"changeRate5Day":-0.061791,"changeRate20Day":-0.062784,"changeRate60Day":-0.067486,"changeRateWTD":-0.024462,"changeRateMTD":-0.158778,"changeRateQTD":-0.054603,"changeRateYTD":-0.054603,"amount":130762834.373474,"eps":4.01,"lyrEps":4.01,"lyrPeRate":37.542394,"pbRate":31.523832,"volumeRatio":0.387549,"committee":0.99005,"roa":0.045709,"roe":0.415484,"changeRate5Min":0.000233,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.795,"divideRate":0.011923,"floatMarketCap":32284579238.475,"shortable":3,"shares":215889408,"floatShares":214451355,"preHourTrading":{"tag":"盘前","latestPrice":146.8287,"preClose":148.63,"latestTime":"09:29 EDT","volume":284,"amount":42026.96468,"timestamp":1773322176134,"change":-1.8012999999999977,"changeRate":-0.012119356792033895},"postHourTrading":{"tag":"盘后","latestPrice":150.72,"preClose":148.63,"latestTime":"19:59 EDT","volume":106924,"amount":15891493.2925,"timestamp":1773273584484,"change":2.0900000000000034,"changeRate":0.014061764112225011},"overnightTrading":{"tag":"夜盘","latestPrice":148.02000427246094,"preClose":148.6300048828125,"latestTime":"20260312 04:00 EDT","volume":688,"amount":102450,"timestamp":1773302401421,"change":-0.6100006103515625,"changeRate":-0.004104155219752016},"impliedVol":0.5225,"impliedVolPercentile":0.7371},{"symbol":"MO","nameCN":"奥驰亚","changeRate":0.01285,"change":0.8525,"latestPrice":67.1925,"close":67.1925,"volume":3472007,"market":"US","high":67.375,"low":65.6,"preClose":66.34,"open":66.08,"turnoverRate":0.002071,"peRate":16.30886,"amplitude":0.026756,"marketValue":112794138257.76,"askSize":406,"bidSize":201,"askPrice":67.2,"bidPrice":67.18,"week52High":70.51,"week52Low":52.82,"changeRate5Day":0.003173,"changeRate20Day":0.019304,"changeRate60Day":0.143702,"changeRateWTD":0.010262,"changeRateMTD":-0.02676,"changeRateQTD":0.165323,"changeRateYTD":0.165323,"amount":231993228.713669,"eps":4.12,"lyrEps":4.127748,"lyrPeRate":16.278247,"pbRate":-32.208492,"volumeRatio":0.596463,"committee":0.621622,"roa":0.21932,"roe":3.910813,"changeRate5Min":-0.000186,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.1595,"divideRate":0.061904,"floatMarketCap":112648446910.17,"shortable":3,"shares":1678671552,"floatShares":1676503284,"preHourTrading":{"tag":"盘前","latestPrice":65.79,"preClose":66.34,"latestTime":"09:27 EDT","volume":2801,"amount":185509.02557,"timestamp":1773322069739,"change":-0.5499999999999972,"changeRate":-0.008290624057883587},"postHourTrading":{"tag":"盘后","latestPrice":66.38,"preClose":66.34,"latestTime":"19:59 EDT","volume":1451360,"amount":96283314.08,"timestamp":1773273570851,"change":0.03999999999999204,"changeRate":0.0006029544769368712},"overnightTrading":{"tag":"夜盘","latestPrice":66.33000183105469,"preClose":66.33999633789062,"latestTime":"20260312 04:00 EDT","volume":1786,"amount":118364,"timestamp":1773302401499,"change":-0.0099945068359375,"changeRate":-0.00015065582435416953},"impliedVol":0.2642,"impliedVolPercentile":0.8725},{"symbol":"MCK","nameCN":"麦克森药物批发","changeRate":0.012823,"change":11.98,"latestPrice":946.27,"close":946.27,"volume":180094,"market":"US","high":948.349,"low":928,"preClose":934.29,"open":934.37,"turnoverRate":0.00147,"peRate":27.235997,"amplitude":0.02178,"marketValue":115906204989.12,"askSize":1,"bidSize":10,"askPrice":947.29,"bidPrice":946.27,"week52High":999,"week52Low":635,"changeRate5Day":0.01602,"changeRate20Day":-0.00726,"changeRate60Day":0.16278,"changeRateWTD":0.029382,"changeRateMTD":-0.041626,"changeRateQTD":0.15358,"changeRateYTD":0.15358,"amount":169509201.586548,"eps":34.743359,"lyrEps":25.72,"lyrPeRate":36.791213,"pbRate":-89.295998,"volumeRatio":0.336817,"committee":0.818182,"roa":0.043303,"roe":14.017543,"changeRate5Min":-0.001999,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.17,"divideRate":0.00335,"floatMarketCap":115906204989.12,"shortable":3,"shares":122487456,"floatShares":122487456,"preHourTrading":{"tag":"盘前","latestPrice":928.01,"preClose":934.29,"latestTime":"09:23 EDT","volume":39,"amount":36204.09936,"timestamp":1773321800330,"change":-6.279999999999973,"changeRate":-0.0067216817048239555},"postHourTrading":{"tag":"盘后","latestPrice":934.29,"preClose":934.29,"latestTime":"19:57 EDT","volume":40178,"amount":37537455.75,"timestamp":1773273453520,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":928,"preClose":934.2899780273438,"latestTime":"20260312 04:00 EDT","volume":5,"amount":4640,"timestamp":1773302401082,"change":-6.28997802734375,"changeRate":-0.006732361659946717},"impliedVol":0.287,"impliedVolPercentile":0.5857},{"symbol":"PM","nameCN":"菲利普莫里斯","changeRate":0.012767,"change":2.13,"latestPrice":168.97,"close":168.97,"volume":2817685,"market":"US","high":169.01,"low":163.3326,"preClose":166.84,"open":164.01,"turnoverRate":0.001815,"peRate":23.274104,"amplitude":0.034029,"marketValue":263025249418.53,"askSize":23,"bidSize":200,"askPrice":168.99,"bidPrice":168.93,"week52High":191.3,"week52Low":142.11,"changeRate5Day":-0.004302,"changeRate20Day":-0.092876,"changeRate60Day":0.099707,"changeRateWTD":-0.005942,"changeRateMTD":-0.095595,"changeRateQTD":0.053429,"changeRateYTD":0.053429,"amount":471158413.05603,"eps":7.26,"lyrEps":7.26,"lyrPeRate":23.274105,"pbRate":-26.318316,"volumeRatio":0.728128,"committee":0.476015,"roa":0.159637,"roe":-0.978157,"changeRate5Min":0.000747,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.6392,"divideRate":0.033374,"floatMarketCap":262324113641.6,"shortable":3,"shares":1556638749,"floatShares":1552489280,"preHourTrading":{"tag":"盘前","latestPrice":164.38,"preClose":166.84,"latestTime":"09:29 EDT","volume":1211,"amount":200572.55316,"timestamp":1773322199100,"change":-2.460000000000008,"changeRate":-0.014744665547830304},"postHourTrading":{"tag":"盘后","latestPrice":166.41,"preClose":166.84,"latestTime":"19:59 EDT","volume":398611,"amount":66503723.6103,"timestamp":1773273571598,"change":-0.4300000000000068,"changeRate":-0.0025773195876289067},"overnightTrading":{"tag":"夜盘","latestPrice":166.89999389648438,"preClose":166.83999633789062,"latestTime":"20260312 04:00 EDT","volume":364,"amount":60504,"timestamp":1773302401475,"change":0.05999755859375,"changeRate":0.00035961136364592514},"impliedVol":0.3329,"impliedVolPercentile":0.8247}]}}}