美股详情

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

碎股

1,258.10

-20.6755-1.62%

涨家数：117

跌家数：905

平家数：16

市盈率：- -

高：1,327.66

开：1,278.82

低：1,240.55

收：1,278.78

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

美国最小波动率ETF-iShares US USMV	85.42	-0.92%	-0.7900	722.03万	6.28亿	218.42亿
微软 US MSFT	354.56	-0.92%	-3.3000	3,586.89万	129.72亿	2.64万亿
Dutch Bros Inc. US BROS	52.59	-0.92%	-0.4900	323.69万	1.74亿	65.83亿
Cloudflare, Inc. US NET	97.45	-0.93%	-0.9100	538.72万	5.40亿	336.06亿
安信龙保险 US AIZ	179.73	-0.93%	-1.6800	72.72万	1.32亿	91.29亿
丘奇＆德怀特 US CHD	101.6	-0.93%	-0.9500	238.72万	2.45亿	250.05亿
铿腾电子 US CDNS	231.64	-0.93%	-2.1800	265.44万	6.25亿	634.94亿
区域银行指数ETF-SPDR KBW US KRE	48.81	-0.93%	-0.4600	2,336.38万	11.66亿	29.12亿
欧盟国家ETF-iShares MSCI US EZU	47.63	-0.94%	-0.4500	540.22万	2.63亿	78.11亿
金佰利 US KMB	133.28	-0.94%	-1.2600	254.32万	3.42亿	442.03亿
星座品牌 US STZ	170.96	-0.94%	-1.6300	379.63万	6.63亿	308.93亿
威廉姆斯 US WMB	54.33	-0.95%	-0.5200	984.16万	5.44亿	662.48亿
墨西哥投资指数ETF-iShares MSCI US EWW	48.06	-0.95%	-0.4600	425.05万	2.07亿	14.47亿
嘉信基本面国际大企业指数 US FNDF	32.25	-0.95%	-0.3100	396.46万	1.30亿	128.00亿
First Trust Dow Jones Internet I US FDN	200.29	-0.95%	-1.9300	49.99万	1.03亿	55.78亿
泰科电子 US TEL	122.32	-0.96%	-1.1800	312.76万	3.88亿	371.75亿
伟创力国际 US FLEX	27.8	-0.96%	-0.2700	571.99万	1.64亿	106.50亿
威瑞森 US VZ	42.17	-0.96%	-0.4100	2,979.02万	12.69亿	1,809.09亿
Teladoc Health Inc. US TDOC	7.16	-0.97%	-0.0700	611.65万	4,437.46万	12.43亿
波士顿科学 US BSX	90.64	-0.98%	-0.9000	1,081.61万	9.94亿	1,340.63亿

1 ...14 15 16 17 18 ...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/BK4588?page=16"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4588","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","market":"US","secType":"PLATE","nameCN":"碎股","latestPrice":1258.1049,"timestamp":1744142399999,"preClose":1278.7804,"halted":0,"volume":10393562031,"delay":0,"changeRate":-0.016168,"floatShares":0,"shares":0,"eps":0,"marketStatus":"未开盘","change":-20.675537,"latestTime":"04-08 16:00:00 EDT","open":1278.8217,"high":1327.6643,"low":1240.5529,"amount":926097028282.4535,"amplitude":0.068121,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盘前交易","tradingStatus":1,"beginTime":1744185600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":3.996496,"peRate":23.083082,"turnoverRate":0.018278,"increases":117,"decrements":904,"flats":10,"marketCap":61161696432964,"floatMarketCap":57247285002005.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","high":1327.6643,"amplitude":0.068121,"preClose":1278.7804,"low":1240.5529,"pbRate":"3.996496","latestPrice":1258.1049,"volume":10393562031,"delay":0,"open":1278.8217,"prevYearClose":1477.8214,"prevWeekClose":1284.1908,"prevMonthClose":1414.9208,"prevQuarterClose":1414.9208,"fiveDayClose":1420.6936,"twentyDayClose":1409.3256,"sixtyDayClose":1469.3348,"secType":"PLATE","market":"US","turnoverRate":0.018278,"peRate":23.083082,"marketCap":61161696432964,"floatMarketCap":57247285002005.5,"timestamp":1744142399999,"nameCN":"碎股"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4588\",,,,undefined,":{"bkCode":"BK4588","up":117,"down":905,"flat":16},"@#url:\"https://hq.skytigris.cn/market/quote/BK4588\",params:#size:20,page:15,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"USMV","shortMargin":0.3,"floatShares":255700000,"nameCN":"美国最小波动率ETF-iShares","postHourTrading":{"tag":"盘后","latestPrice":85.51,"preClose":85.42,"latestTime":"18:28 EDT","volume":120475,"amount":10323298.342,"timestamp":1744151283156},"volumeRatio":0.986319,"changeRateMTD":-0.087978,"dividePrice":0,"high":88.69,"changeRateQTD":-0.087978,"changeRateWTD":-0.020413,"week52Low":79.69,"changeRateYTD":-0.037955,"changeRate5Min":0.00082,"askSize":0,"floatMarketCap":21841894000,"latestPrice":85.42,"askPrice":0,"peRate":0,"eps":0,"divideRate":0,"bidPrice":0,"market":"US","volume":7220309,"preHourTrading":{"tag":"盘前","latestPrice":86.21,"preClose":86.21,"latestTime":"08:47 EDT","volume":154,"amount":13276.34,"timestamp":1744116424106},"changeRate60Day":-0.025776,"changeRate5Day":-0.087296,"roa":0,"roe":0,"lyrEps":0,"shares":255700000,"amplitude":0.049646,"preClose":86.21,"low":84.41,"lyrPeRate":0,"pbRate":0,"impliedVol":0.2786,"week52High":95.119,"changeRate":-0.009164,"longInitialMargin":0.25,"amount":627857902.339134,"changeRate20Day":-0.070005,"overnightTrading":{"tag":"夜盘","latestPrice":85.30000305175781,"preClose":85.41999816894531,"latestTime":"20250409 03:03 EDT","volume":41,"amount":3497,"timestamp":1744182191746},"bidSize":0,"change":-0.790001,"marketValue":21841894000,"shortable":3,"turnoverRate":0.028237,"hourTrading":{"tag":"盘后","latestPrice":85.51,"preClose":85.42,"latestTime":"18:28 EDT","volume":120475,"amount":10323298.342,"timestamp":1744151283156},"open":88.195,"impliedVolPercentile":1},{"symbol":"MSFT","shortMargin":0.3,"floatShares":7423575403,"nameCN":"微软","postHourTrading":{"tag":"盘后","latestPrice":351.43,"preClose":354.56,"latestTime":"19:59 EDT","volume":3652700,"amount":1296435515.126665,"timestamp":1744156797434},"volumeRatio":1.082901,"changeRateMTD":-0.055489,"dividePrice":3.16,"high":373.65,"changeRateQTD":-0.055489,"changeRateWTD":-0.014673,"week52Low":344.79,"changeRateYTD":-0.158814,"changeRate5Min":0.00048,"askSize":0,"floatMarketCap":2632102894887.68,"latestPrice":354.56,"askPrice":0,"peRate":28.570859,"eps":12.409847,"divideRate":0.008912,"bidPrice":0,"market":"US","volume":35868907,"preHourTrading":{"tag":"盘前","latestPrice":367.78,"preClose":357.86,"latestTime":"09:29 EDT","volume":540258,"amount":195104938.2882,"timestamp":1744118999433},"changeRate60Day":-0.153694,"changeRate5Day":-0.072294,"roa":0.146486,"roe":0.342907,"lyrEps":11.860584,"shares":7433982235,"amplitude":0.065389,"preClose":357.86,"low":350.25,"lyrPeRate":29.893975,"pbRate":8.707751,"impliedVol":0.535,"week52High":468.35,"changeRate":-0.009221,"longInitialMargin":0.25,"amount":12972147624.65628,"changeRate20Day":-0.068051,"overnightTrading":{"tag":"夜盘","latestPrice":354.77,"preClose":354.56,"latestTime":"20250409 03:31 EDT","volume":91940,"amount":32274640.585,"timestamp":1744183878496},"bidSize":0,"change":-3.299988,"marketValue":2635792741241.6,"shortable":3,"turnoverRate":0.004832,"hourTrading":{"tag":"盘后","latestPrice":351.43,"preClose":354.56,"latestTime":"19:59 EDT","volume":3652700,"amount":1296435515.126665,"timestamp":1744156797434},"open":368.255,"impliedVolPercentile":1},{"symbol":"BROS","shortMargin":0.3,"floatShares":106994777,"nameCN":"Dutch Bros Inc.","postHourTrading":{"tag":"盘后","latestPrice":51.76,"preClose":52.59,"latestTime":"19:59 EDT","volume":24901,"amount":1309302.2495,"timestamp":1744156745686},"volumeRatio":0.826542,"changeRateMTD":-0.148202,"dividePrice":0,"high":57.21,"changeRateQTD":-0.148202,"changeRateWTD":0.023749,"week52Low":26.85,"changeRateYTD":0.004009,"changeRate5Min":-0.001803,"askSize":0,"floatMarketCap":5626855322.43,"latestPrice":52.59,"askPrice":0,"peRate":154.833576,"eps":0.339655,"divideRate":0,"bidPrice":0,"market":"US","volume":3236863,"preHourTrading":{"tag":"盘前","latestPrice":56.48,"preClose":53.08,"latestTime":"09:29 EDT","volume":9445,"amount":526984.842285,"timestamp":1744118984317},"changeRate60Day":-0.080755,"changeRate5Day":-0.142787,"roa":0.036354,"roe":0.092305,"lyrEps":0.340643,"shares":125170000,"amplitude":0.105407,"preClose":53.08,"low":51.615,"lyrPeRate":154.384502,"pbRate":12.249851,"impliedVol":1.1891,"week52High":86.88,"changeRate":-0.009231,"longInitialMargin":0.25,"amount":174406799.919353,"changeRate20Day":-0.125976,"overnightTrading":{"tag":"夜盘","latestPrice":55.09000015258789,"preClose":52.59000015258789,"latestTime":"20250409 03:27 EDT","volume":217,"amount":11295,"timestamp":1744183660879},"bidSize":0,"change":-0.490002,"marketValue":6582690300,"shortable":3,"turnoverRate":0.030253,"hourTrading":{"tag":"盘后","latestPrice":51.76,"preClose":52.59,"latestTime":"19:59 EDT","volume":24901,"amount":1309302.2495,"timestamp":1744156745686},"open":55.85,"impliedVolPercentile":1},{"symbol":"NET","shortMargin":0.3,"floatShares":305726234,"nameCN":"Cloudflare, Inc.","postHourTrading":{"tag":"盘后","latestPrice":95.21,"preClose":97.45,"latestTime":"19:59 EDT","volume":428123,"amount":41713617.5867,"timestamp":1744156771510},"volumeRatio":1.044988,"changeRateMTD":-0.135238,"dividePrice":0,"high":105.265,"changeRateQTD":-0.135238,"changeRateWTD":0.003811,"week52Low":66.24,"changeRateYTD":-0.095004,"changeRate5Min":0.001799,"askSize":0,"floatMarketCap":29793021503.3,"latestPrice":97.45,"askPrice":0,"peRate":0,"eps":-0.230806,"divideRate":0,"bidPrice":0,"market":"US","volume":5387235,"preHourTrading":{"tag":"盘前","latestPrice":104.54,"preClose":98.36,"latestTime":"09:29 EDT","volume":16011,"amount":1645673.34312,"timestamp":1744118956638},"changeRate60Day":-0.134701,"changeRate5Day":-0.157444,"roa":-0.028679,"roe":-0.087108,"lyrEps":-0.230806,"shares":344855000,"amplitude":0.09633,"preClose":98.36,"low":95.79,"lyrPeRate":0,"pbRate":32.122049,"impliedVol":1.06,"week52High":177.3677,"changeRate":-0.009252,"longInitialMargin":0.25,"amount":539511947.029152,"changeRate20Day":-0.18839,"overnightTrading":{"tag":"夜盘","latestPrice":99,"preClose":97.44999694824219,"latestTime":"20250409 03:26 EDT","volume":2474,"amount":237099,"timestamp":1744183594967},"bidSize":0,"change":-0.910004,"marketValue":33606119750,"shortable":3,"turnoverRate":0.017621,"hourTrading":{"tag":"盘后","latestPrice":95.21,"preClose":97.45,"latestTime":"19:59 EDT","volume":428123,"amount":41713617.5867,"timestamp":1744156771510},"open":103.59,"impliedVolPercentile":0.992},{"symbol":"AIZ","shortMargin":0.3,"floatShares":50411616,"nameCN":"安信龙保险","postHourTrading":{"tag":"盘后","latestPrice":179.73,"preClose":179.73,"latestTime":"16:37 EDT","volume":75133,"amount":13503795.45,"timestamp":1744144654728},"volumeRatio":1.275617,"changeRateMTD":-0.143123,"dividePrice":2.96,"high":190.84,"changeRateQTD":-0.143123,"changeRateWTD":-0.038928,"week52Low":160.12,"changeRateYTD":-0.157068,"changeRate5Min":-0.000195,"askSize":0,"floatMarketCap":9060479743.68,"latestPrice":179.73,"askPrice":0,"peRate":12.429461,"eps":14.46,"divideRate":0.016469,"bidPrice":0,"market":"US","volume":727186,"preHourTrading":{"tag":"盘前","latestPrice":185,"preClose":181.41,"latestTime":"08:40 EDT","volume":7,"amount":1287.45995,"timestamp":1744116051265},"changeRate60Day":-0.096471,"changeRate5Day":-0.150454,"roa":0.018929,"earningTime":"盘后","roe":0.153324,"lyrEps":14.554371,"shares":50791921,"amplitude":0.073976,"preClose":181.41,"low":177.42,"lyrPeRate":12.348868,"pbRate":1.787619,"impliedVol":0.532,"week52High":230.55,"changeRate":-0.009261,"longInitialMargin":0.25,"earningDate":1746460800000,"amount":132491267.512848,"changeRate20Day":-0.11923,"overnightTrading":{"tag":"夜盘","latestPrice":179.72999572753906,"preClose":179.72999572753906,"latestTime":"20250409 03:30 EDT","volume":0,"amount":0,"timestamp":1744183816257},"bidSize":0,"change":-1.680008,"marketValue":9128831961.33,"shortable":3,"turnoverRate":0.014425,"hourTrading":{"tag":"盘后","latestPrice":179.73,"preClose":179.73,"latestTime":"16:37 EDT","volume":75133,"amount":13503795.45,"timestamp":1744144654728},"open":188.47,"impliedVolPercentile":1},{"symbol":"CHD","shortMargin":0.3,"floatShares":245428081,"nameCN":"丘奇＆德怀特","postHourTrading":{"tag":"盘后","latestPrice":101.6,"preClose":101.6,"latestTime":"18:21 EDT","volume":103011,"amount":10465891.37,"timestamp":1744150914079},"volumeRatio":0.96355,"changeRateMTD":-0.077119,"dividePrice":1.135,"high":104.835,"changeRateQTD":-0.077119,"changeRateWTD":-0.042323,"week52Low":96.35,"changeRateYTD":-0.029701,"changeRate5Min":-0.001867,"askSize":0,"floatMarketCap":24935493029.6,"latestPrice":101.6,"askPrice":0,"peRate":42.8692,"eps":2.37,"divideRate":0.011171,"bidPrice":0,"market":"US","volume":2387179,"preHourTrading":{"tag":"盘前","latestPrice":104.39,"preClose":102.55,"latestTime":"09:26 EDT","volume":664,"amount":69150.28136,"timestamp":1744118812484},"changeRate60Day":0.001775,"changeRate5Day":-0.071892,"roa":0.083384,"earningTime":"盘前","roe":0.142474,"lyrEps":2.394844,"shares":246109929,"amplitude":0.038273,"preClose":102.55,"low":100.9101,"lyrPeRate":42.424475,"pbRate":5.733987,"impliedVol":0.4397,"week52High":116.46,"changeRate":-0.009264,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":244882362.861099,"changeRate20Day":-0.094393,"overnightTrading":{"tag":"夜盘","latestPrice":103,"preClose":101.5999984741211,"latestTime":"20250409 03:29 EDT","volume":1,"amount":103,"timestamp":1744183742881},"bidSize":0,"change":-0.950005,"marketValue":25004768786.399998,"shortable":3,"turnoverRate":0.009727,"hourTrading":{"tag":"盘后","latestPrice":101.6,"preClose":101.6,"latestTime":"18:21 EDT","volume":103011,"amount":10465891.37,"timestamp":1744150914079},"open":104.02,"impliedVolPercentile":1},{"symbol":"CDNS","shortMargin":0.3,"floatShares":273082753,"nameCN":"铿腾电子","postHourTrading":{"tag":"盘后","latestPrice":228.85,"preClose":231.64,"latestTime":"19:59 EDT","volume":124025,"amount":28724780.8402,"timestamp":1744156787606},"volumeRatio":0.905676,"changeRateMTD":-0.089215,"dividePrice":0,"high":244.3,"changeRateQTD":-0.089215,"changeRateWTD":-0.005325,"week52Low":221.5601,"changeRateYTD":-0.229049,"changeRate5Min":0.00314,"askSize":0,"floatMarketCap":63256888904.92,"latestPrice":231.64,"askPrice":0,"peRate":60.166235,"eps":3.85,"divideRate":0,"bidPrice":0,"market":"US","volume":2654436,"preHourTrading":{"tag":"盘前","latestPrice":238.86,"preClose":233.82,"latestTime":"09:29 EDT","volume":4066,"amount":971247.81894,"timestamp":1744118999999},"changeRate60Day":-0.225284,"changeRate5Day":-0.104911,"roa":0.118575,"earningTime":"盘后","roe":0.261327,"lyrEps":3.89173,"shares":274108000,"amplitude":0.068872,"preClose":233.82,"low":228.1964,"lyrPeRate":59.521087,"pbRate":13.585817,"impliedVol":0.7451,"week52High":328.99,"changeRate":-0.009323,"longInitialMargin":0.25,"earningDate":1745769600000,"amount":624876454.608582,"changeRate20Day":-0.011142,"overnightTrading":{"tag":"夜盘","latestPrice":230.49000549316406,"preClose":231.63999938964844,"latestTime":"20250409 03:28 EDT","volume":404,"amount":91830,"timestamp":1744183695817},"bidSize":0,"change":-2.180008,"marketValue":63494377120,"shortable":3,"turnoverRate":0.00972,"hourTrading":{"tag":"盘后","latestPrice":228.85,"preClose":231.64,"latestTime":"19:59 EDT","volume":124025,"amount":28724780.8402,"timestamp":1744156787606},"open":237.81,"impliedVolPercentile":1},{"symbol":"KRE","shortMargin":0.3,"floatShares":59652585,"nameCN":"区域银行指数ETF-SPDR KBW","postHourTrading":{"tag":"盘后","latestPrice":47.49,"preClose":48.81,"latestTime":"19:56 EDT","volume":679791,"amount":33101548.5935,"timestamp":1744156600600},"volumeRatio":0.882629,"changeRateMTD":-0.141425,"dividePrice":0,"high":51.73,"changeRateQTD":-0.141425,"changeRateWTD":-0.009135,"week52Low":45.46,"changeRateYTD":-0.191218,"changeRate5Min":0.002671,"askSize":0,"floatMarketCap":2911642673.85,"latestPrice":48.81,"askPrice":0,"peRate":0,"eps":-0.72132,"divideRate":0,"bidPrice":0,"market":"US","volume":23363755,"preHourTrading":{"tag":"盘前","latestPrice":51.2845,"preClose":49.27,"latestTime":"09:27 EDT","volume":31772,"amount":1602874.397072,"timestamp":1744118857496},"changeRate60Day":-0.162922,"changeRate5Day":-0.134881,"roa":0,"roe":0,"lyrEps":0,"shares":59652585,"amplitude":0.076111,"preClose":49.27,"low":47.98,"lyrPeRate":0,"pbRate":0,"impliedVol":0.6997,"week52High":70.25,"changeRate":-0.009336,"longInitialMargin":0.25,"amount":1166421636.073761,"changeRate20Day":-0.114317,"overnightTrading":{"tag":"夜盘","latestPrice":48.58000183105469,"preClose":48.810001373291016,"latestTime":"20250409 03:26 EDT","volume":16202,"amount":767943,"timestamp":1744183569515},"bidSize":0,"change":-0.459999,"marketValue":2911642673.85,"shortable":3,"turnoverRate":0.391664,"hourTrading":{"tag":"盘后","latestPrice":47.49,"preClose":48.81,"latestTime":"19:56 EDT","volume":679791,"amount":33101548.5935,"timestamp":1744156600600},"open":50.95,"impliedVolPercentile":0.996},{"symbol":"EZU","shortMargin":0.3,"floatShares":164000000,"nameCN":"欧盟国家ETF-iShares MSCI","postHourTrading":{"tag":"盘后","latestPrice":48.4,"preClose":47.63,"latestTime":"18:38 EDT","volume":3046,"amount":146412.222,"timestamp":1744151893929},"volumeRatio":1.79448,"changeRateMTD":-0.10554,"dividePrice":1.394146,"high":49.59,"changeRateQTD":-0.10554,"changeRateWTD":-0.038749,"week52Low":46.02,"changeRateYTD":0.00911,"changeRate5Min":0.000946,"askSize":0,"floatMarketCap":7811320000,"latestPrice":47.63,"askPrice":0,"peRate":6.67293,"eps":7.137794,"divideRate":0.02927,"bidPrice":0,"market":"US","volume":5402234,"preHourTrading":{"tag":"盘前","latestPrice":49.49,"preClose":48.08,"latestTime":"09:29 EDT","volume":262,"amount":12934.210068,"timestamp":1744118999999},"changeRate60Day":0.003371,"changeRate5Day":-0.110551,"roa":0.01536,"roe":0.140035,"lyrEps":7.137794,"shares":164000000,"amplitude":0.051581,"preClose":48.08,"low":47.11,"lyrPeRate":6.67293,"pbRate":0.989578,"impliedVol":0.4025,"week52High":56.265,"changeRate":-0.009359,"longInitialMargin":0.25,"amount":262641114.178566,"changeRate20Day":-0.123562,"overnightTrading":{"tag":"夜盘","latestPrice":48.060001373291016,"preClose":47.630001068115234,"latestTime":"20250409 03:30 EDT","volume":107,"amount":5137,"timestamp":1744183802759},"bidSize":0,"change":-0.450001,"marketValue":7811320000,"shortable":3,"turnoverRate":0.03294,"hourTrading":{"tag":"盘后","latestPrice":48.4,"preClose":47.63,"latestTime":"18:38 EDT","volume":3046,"amount":146412.222,"timestamp":1744151893929},"open":49.53,"impliedVolPercentile":1},{"symbol":"KMB","shortMargin":0.3,"floatShares":330530889,"nameCN":"金佰利","postHourTrading":{"tag":"盘后","latestPrice":132.32,"preClose":133.28,"latestTime":"19:50 EDT","volume":189299,"amount":25229366.83,"timestamp":1744156208115},"volumeRatio":1.121516,"changeRateMTD":-0.06286,"dividePrice":4.88,"high":136.68,"changeRateQTD":-0.06286,"changeRateWTD":-0.033573,"week52Low":123.84,"changeRateYTD":0.017094,"changeRate5Min":-0.001798,"askSize":0,"floatMarketCap":44053156885.92,"latestPrice":133.28,"askPrice":0,"peRate":17.65298,"eps":7.55,"divideRate":0.036615,"bidPrice":0,"market":"US","volume":2543238,"preHourTrading":{"tag":"盘前","latestPrice":138.69,"preClose":134.54,"latestTime":"09:28 EDT","volume":1177,"amount":161454.1511,"timestamp":1744118911786},"changeRate60Day":0.070866,"changeRate5Day":-0.068168,"roa":0.117475,"roe":2.523739,"lyrEps":7.583432,"shares":331651706,"amplitude":0.033001,"preClose":134.54,"low":132.24,"lyrPeRate":17.575156,"pbRate":52.622071,"impliedVol":0.3384,"week52High":150.45,"changeRate":-0.009365,"longInitialMargin":0.25,"amount":341509255.300964,"changeRate20Day":-0.075023,"overnightTrading":{"tag":"夜盘","latestPrice":133.27999877929688,"preClose":133.27999877929688,"latestTime":"20250409 03:30 EDT","volume":0,"amount":0,"timestamp":1744183816240},"bidSize":0,"change":-1.259995,"marketValue":44202539375.68,"shortable":3,"turnoverRate":0.007694,"hourTrading":{"tag":"盘后","latestPrice":132.32,"preClose":133.28,"latestTime":"19:50 EDT","volume":189299,"amount":25229366.83,"timestamp":1744156208115},"open":136.585,"impliedVolPercentile":0.992},{"symbol":"STZ","shortMargin":0.3,"floatShares":158656015,"nameCN":"星座品牌","postHourTrading":{"tag":"盘后","latestPrice":170.96,"preClose":170.96,"latestTime":"19:51 EDT","volume":28696,"amount":4905600.4769,"timestamp":1744156288650},"volumeRatio":1.505359,"changeRateMTD":-0.068439,"dividePrice":3.92,"high":179.545,"changeRateQTD":-0.068439,"changeRateWTD":-0.01668,"week52Low":160.46,"changeRateYTD":-0.226425,"changeRate5Min":0.001846,"askSize":0,"floatMarketCap":27123832324.4,"latestPrice":170.96,"askPrice":0,"peRate":45.517599,"eps":3.75591,"divideRate":0.022929,"bidPrice":0,"market":"US","volume":3796272,"preHourTrading":{"tag":"盘前","latestPrice":174.03,"preClose":172.59,"latestTime":"09:24 EDT","volume":292,"amount":50838.003,"timestamp":1744118647146},"changeRate60Day":-0.059678,"changeRate5Day":-0.074942,"roa":0.090559,"earningTime":"盘后","roe":0.083256,"lyrEps":9.423535,"shares":180704555,"amplitude":0.063996,"preClose":172.59,"low":168.5,"lyrPeRate":18.141812,"pbRate":3.951655,"impliedVol":0.5614,"week52High":274.87,"changeRate":-0.009444,"longInitialMargin":0.25,"earningDate":1744128000000,"amount":662683892.60083,"changeRate20Day":-0.077189,"overnightTrading":{"tag":"夜盘","latestPrice":170.9499969482422,"preClose":170.9600067138672,"latestTime":"20250409 03:25 EDT","volume":100,"amount":16844,"timestamp":1744183523860},"bidSize":0,"change":-1.62999,"marketValue":30893250722.800003,"shortable":3,"turnoverRate":0.023928,"hourTrading":{"tag":"盘后","latestPrice":170.96,"preClose":170.96,"latestTime":"19:51 EDT","volume":28696,"amount":4905600.4769,"timestamp":1744156288650},"open":176.16,"impliedVolPercentile":0.992},{"symbol":"WMB","shortMargin":0.3,"floatShares":1212986750,"nameCN":"威廉姆斯","postHourTrading":{"tag":"盘后","latestPrice":53.7,"preClose":54.33,"latestTime":"19:58 EDT","volume":489709,"amount":26605214.4,"timestamp":1744156685438},"volumeRatio":0.859485,"changeRateMTD":-0.090863,"dividePrice":1.9,"high":57.43,"changeRateQTD":-0.090863,"changeRateWTD":-0.004398,"week52Low":37.1825,"changeRateYTD":0.00388,"changeRate5Min":0.000553,"askSize":0,"floatMarketCap":65901570127.5,"latestPrice":54.33,"askPrice":0,"peRate":29.851647,"eps":1.82,"divideRate":0.034971,"bidPrice":0,"market":"US","volume":9841563,"preHourTrading":{"tag":"盘前","latestPrice":56.98,"preClose":54.85,"latestTime":"09:22 EDT","volume":999,"amount":56203.55019,"timestamp":1744118563175},"changeRate60Day":-0.021434,"changeRate5Day":-0.103021,"roa":0.039369,"roe":0.157815,"lyrEps":1.82253,"shares":1219369295,"amplitude":0.071832,"preClose":54.85,"low":53.49,"lyrPeRate":29.810209,"pbRate":5.342177,"impliedVol":0.5751,"week52High":61.665,"changeRate":-0.00948,"longInitialMargin":0.25,"amount":543938836.575428,"changeRate20Day":-0.011283,"overnightTrading":{"tag":"夜盘","latestPrice":54.33000183105469,"preClose":54.33000183105469,"latestTime":"20250409 03:30 EDT","volume":0,"amount":0,"timestamp":1744183816231},"bidSize":0,"change":-0.519997,"marketValue":66248333797.35,"shortable":3,"turnoverRate":0.008113,"hourTrading":{"tag":"盘后","latestPrice":53.7,"preClose":54.33,"latestTime":"19:58 EDT","volume":489709,"amount":26605214.4,"timestamp":1744156685438},"open":56.8,"impliedVolPercentile":1},{"symbol":"EWW","shortMargin":0.3,"floatShares":30100000,"nameCN":"墨西哥投资指数ETF-iShares MSCI","postHourTrading":{"tag":"盘后","latestPrice":47.8,"preClose":48.06,"latestTime":"19:51 EDT","volume":141898,"amount":6821468.8554,"timestamp":1744156261513},"volumeRatio":0.789946,"changeRateMTD":-0.056907,"dividePrice":1.50285,"high":49.96,"changeRateQTD":-0.056907,"changeRateWTD":-0.03726,"week52Low":46.41,"changeRateYTD":0.026484,"changeRate5Min":0.000312,"askSize":0,"floatMarketCap":1446606000,"latestPrice":48.06,"askPrice":0,"peRate":0,"eps":-10.052899,"divideRate":0.03127,"bidPrice":0,"market":"US","volume":4250504,"preHourTrading":{"tag":"盘前","latestPrice":50.08,"preClose":48.52,"latestTime":"09:11 EDT","volume":752,"amount":37482.781248,"timestamp":1744117895326},"changeRate60Day":0.019516,"changeRate5Day":-0.076657,"roa":0.02178,"roe":-0.176258,"lyrEps":-10.052899,"shares":30100000,"amplitude":0.043281,"preClose":48.52,"low":47.86,"lyrPeRate":0,"pbRate":1.087867,"impliedVol":0.3176,"week52High":71.12,"changeRate":-0.009481,"longInitialMargin":0.25,"amount":207391984.826904,"changeRate20Day":-0.043582,"overnightTrading":{"tag":"夜盘","latestPrice":47.56999969482422,"preClose":48.060001373291016,"latestTime":"20250409 03:27 EDT","volume":110,"amount":5260,"timestamp":1744183624572},"bidSize":0,"change":-0.459999,"marketValue":1446606000,"shortable":3,"turnoverRate":0.141213,"hourTrading":{"tag":"盘后","latestPrice":47.8,"preClose":48.06,"latestTime":"19:51 EDT","volume":141898,"amount":6821468.8554,"timestamp":1744156261513},"open":49.87,"impliedVolPercentile":0.852},{"symbol":"FNDF","shortMargin":0.3,"floatShares":396900000,"nameCN":"嘉信基本面国际大企业指数","postHourTrading":{"tag":"盘后","latestPrice":32.25,"preClose":32.25,"latestTime":"19:10 EDT","volume":653,"amount":21051.7001,"timestamp":1744153847165},"volumeRatio":1.832233,"changeRateMTD":-0.107637,"dividePrice":0,"high":33.58,"changeRateQTD":-0.107637,"changeRateWTD":-0.030658,"week52Low":31.915,"changeRateYTD":-0.028907,"changeRate5Min":0.002175,"askSize":0,"floatMarketCap":12800025000,"latestPrice":32.25,"askPrice":0,"peRate":0,"eps":0,"divideRate":0,"bidPrice":0,"market":"US","volume":3964570,"preHourTrading":{"tag":"盘前","latestPrice":33.26,"preClose":32.56,"latestTime":"08:53 EDT","volume":1789,"amount":58154.41474,"timestamp":1744116814370},"changeRate60Day":-0.020055,"changeRate5Day":-0.109608,"roa":0,"roe":0,"lyrEps":0,"shares":396900000,"amplitude":0.051136,"preClose":32.56,"low":31.915,"lyrPeRate":0,"pbRate":0,"impliedVol":0.0769,"week52High":37.855,"changeRate":-0.009521,"longInitialMargin":0.25,"amount":129828536.505127,"changeRate20Day":-0.109362,"overnightTrading":{"tag":"夜盘","latestPrice":32.439998626708984,"preClose":32.25,"latestTime":"20250409 03:03 EDT","volume":100,"amount":3244,"timestamp":1744182191752},"bidSize":0,"change":-0.310001,"marketValue":12800025000,"shortable":3,"turnoverRate":0.009989,"hourTrading":{"tag":"盘后","latestPrice":32.25,"preClose":32.25,"latestTime":"19:10 EDT","volume":653,"amount":21051.7001,"timestamp":1744153847165},"open":33.58,"impliedVolPercentile":0.648},{"symbol":"FDN","shortMargin":0.3,"floatShares":27850002,"nameCN":"First Trust Dow Jones Internet I","postHourTrading":{"tag":"盘后","latestPrice":200.29,"preClose":200.29,"latestTime":"19:23 EDT","volume":22,"amount":4420.42,"timestamp":1744154623250},"volumeRatio":1.138231,"changeRateMTD":-0.098402,"dividePrice":0,"high":211.95,"changeRateQTD":-0.098402,"changeRateWTD":-0.001744,"week52Low":177.2,"changeRateYTD":-0.176338,"changeRate5Min":0.004967,"askSize":0,"floatMarketCap":5578076900.58,"latestPrice":200.29,"askPrice":0,"peRate":0,"eps":0,"divideRate":0,"bidPrice":0,"market":"US","volume":499913,"preHourTrading":{"tag":"盘前","latestPrice":210.33,"preClose":202.22,"latestTime":"08:47 EDT","volume":22,"amount":4521.83006,"timestamp":1744116454074},"changeRate60Day":-0.175999,"changeRate5Day":-0.106008,"roa":0,"roe":0,"lyrEps":0,"shares":27850002,"amplitude":0.070962,"preClose":202.22,"low":197.6,"lyrPeRate":0,"pbRate":0,"impliedVol":0.5331,"week52High":267.81,"changeRate":-0.009544,"longInitialMargin":0.25,"amount":102583358.937042,"changeRate20Day":-0.110613,"overnightTrading":{"tag":"夜盘","latestPrice":195.75,"preClose":200.2899932861328,"latestTime":"20250409 03:25 EDT","volume":60,"amount":11745,"timestamp":1744183538550},"bidSize":0,"change":-1.930008,"marketValue":5578076900.58,"shortable":3,"turnoverRate":0.01795,"hourTrading":{"tag":"盘后","latestPrice":200.29,"preClose":200.29,"latestTime":"19:23 EDT","volume":22,"amount":4420.42,"timestamp":1744154623250},"open":210.48,"impliedVolPercentile":1},{"symbol":"TEL","shortMargin":0.3,"floatShares":303204453,"nameCN":"泰科电子","postHourTrading":{"tag":"盘后","latestPrice":122.32,"preClose":122.32,"latestTime":"19:17 EDT","volume":85131,"amount":10413119.26,"timestamp":1744154276113},"volumeRatio":1.160894,"changeRateMTD":-0.134447,"dividePrice":2.54,"high":129.34,"changeRateQTD":-0.134447,"changeRateWTD":0.002623,"week52Low":116.3018,"changeRateYTD":-0.144436,"changeRate5Min":0.001638,"askSize":0,"floatMarketCap":37087968690.96,"latestPrice":122.32,"askPrice":0,"peRate":10.966862,"eps":11.153601,"divideRate":0.020765,"bidPrice":0,"market":"US","volume":3127586,"preHourTrading":{"tag":"盘前","latestPrice":123.5,"preClose":123.5,"latestTime":"09:29 EDT","volume":107832,"amount":13318102.79448,"timestamp":1744118949054},"changeRate60Day":-0.131928,"changeRate5Day":-0.130633,"roa":0.081352,"roe":0.148785,"lyrEps":6.063492,"shares":303918662,"amplitude":0.072713,"preClose":123.5,"low":120.36,"lyrPeRate":20.173194,"pbRate":2.995836,"impliedVol":0.5965,"week52High":159.98,"changeRate":-0.009555,"longInitialMargin":0.25,"amount":388038353.262985,"changeRate20Day":-0.153846,"overnightTrading":{"tag":"夜盘","latestPrice":122.31999969482422,"preClose":122.31999969482422,"latestTime":"20250409 03:30 EDT","volume":0,"amount":0,"timestamp":1744183816222},"bidSize":0,"change":-1.18,"marketValue":37175330735.84,"shortable":3,"turnoverRate":0.010315,"hourTrading":{"tag":"盘后","latestPrice":122.32,"preClose":122.32,"latestTime":"19:17 EDT","volume":85131,"amount":10413119.26,"timestamp":1744154276113},"open":127.53,"impliedVolPercentile":1},{"symbol":"FLEX","shortMargin":0.3,"floatShares":380831445,"nameCN":"伟创力国际","postHourTrading":{"tag":"盘后","latestPrice":27.8,"preClose":27.8,"latestTime":"19:05 EDT","volume":47170,"amount":1311328.57,"timestamp":1744153554322},"volumeRatio":0.900629,"changeRateMTD":-0.159613,"dividePrice":0,"high":30.22,"changeRateQTD":-0.159613,"changeRateWTD":0.041979,"week52Low":25.11,"changeRateYTD":-0.275853,"changeRate5Min":0.00108,"askSize":0,"floatMarketCap":10587114171,"latestPrice":27.8,"askPrice":0,"peRate":11.187302,"eps":2.48496,"divideRate":0,"bidPrice":0,"market":"US","volume":5719937,"preHourTrading":{"tag":"盘前","latestPrice":28.8,"preClose":28.07,"latestTime":"09:25 EDT","volume":1847,"amount":53729.061923,"timestamp":1744118710126},"changeRate60Day":-0.30863,"changeRate5Day":-0.166667,"roa":0.037301,"earningTime":"盘前","roe":0.176794,"lyrEps":2.312643,"shares":383103055,"amplitude":0.109726,"preClose":28.07,"low":27.14,"lyrPeRate":12.020878,"pbRate":2.133467,"impliedVol":0.747,"week52High":45.0975,"changeRate":-0.009619,"longInitialMargin":0.25,"earningDate":1746547200000,"amount":163936764.710638,"changeRate20Day":-0.175808,"overnightTrading":{"tag":"夜盘","latestPrice":27.799999237060547,"preClose":27.799999237060547,"latestTime":"20250409 03:30 EDT","volume":0,"amount":0,"timestamp":1744183816254},"bidSize":0,"change":-0.27,"marketValue":10650264929,"shortable":3,"turnoverRate":0.01502,"hourTrading":{"tag":"盘后","latestPrice":27.8,"preClose":27.8,"latestTime":"19:05 EDT","volume":47170,"amount":1311328.57,"timestamp":1744153554322},"open":29.4,"impliedVolPercentile":0.992},{"symbol":"VZ","shortMargin":0.3,"floatShares":4284024459,"nameCN":"威瑞森","postHourTrading":{"tag":"盘后","latestPrice":41.8624,"preClose":42.17,"latestTime":"19:59 EDT","volume":1077691,"amount":45449389.4783,"timestamp":1744156790746},"volumeRatio":0.99576,"changeRateMTD":-0.070326,"dividePrice":2.685,"high":43.215,"changeRateQTD":-0.070326,"changeRateWTD":-0.019986,"week52Low":37.585,"changeRateYTD":0.054514,"changeRate5Min":0.002377,"askSize":0,"floatMarketCap":180657311436.03,"latestPrice":42.17,"askPrice":0,"peRate":10.185991,"eps":4.14,"divideRate":0.063671,"bidPrice":0,"market":"US","volume":29790184,"preHourTrading":{"tag":"盘前","latestPrice":42.91,"preClose":42.58,"latestTime":"09:29 EDT","volume":72770,"amount":3133409.2516,"timestamp":1744118998083},"changeRate60Day":0.115313,"changeRate5Day":-0.070736,"roa":0.05049,"earningTime":"盘前","roe":0.184685,"lyrEps":4.150308,"shares":4290000000,"amplitude":0.03605,"preClose":42.58,"low":41.68,"lyrPeRate":10.160692,"pbRate":1.823003,"impliedVol":0.3558,"week52High":47.355,"changeRate":-0.009629,"longInitialMargin":0.25,"earningDate":1745251200000,"amount":1268596207.678253,"changeRate20Day":-0.029012,"overnightTrading":{"tag":"夜盘","latestPrice":42.099998474121094,"preClose":42.16999816894531,"latestTime":"20250409 03:13 EDT","volume":1371,"amount":57587,"timestamp":1744182783484},"bidSize":0,"change":-0.410004,"marketValue":180909300000,"shortable":3,"turnoverRate":0.006954,"hourTrading":{"tag":"盘后","latestPrice":41.8624,"preClose":42.17,"latestTime":"19:59 EDT","volume":1077691,"amount":45449389.4783,"timestamp":1744156790746},"open":43,"impliedVolPercentile":0.988},{"symbol":"TDOC","shortMargin":0.3,"floatShares":159593551,"nameCN":"Teladoc Health Inc.","postHourTrading":{"tag":"盘后","latestPrice":7,"preClose":7.16,"latestTime":"19:48 EDT","volume":71461,"amount":510049.3405,"timestamp":1744156099105},"volumeRatio":0.885937,"changeRateMTD":-0.100503,"dividePrice":0,"high":7.55,"changeRateQTD":-0.100503,"changeRateWTD":-0.017833,"week52Low":6.61,"changeRateYTD":-0.212321,"changeRate5Min":0.009161,"askSize":0,"floatMarketCap":1142689825.16,"latestPrice":7.16,"askPrice":0,"peRate":0,"eps":-5.870198,"divideRate":0,"bidPrice":0,"market":"US","volume":6116516,"preHourTrading":{"tag":"盘前","latestPrice":7.49,"preClose":7.23,"latestTime":"09:29 EDT","volume":21626,"amount":162825.61416,"timestamp":1744118941227},"changeRate60Day":-0.274569,"changeRate5Day":-0.07732,"roa":-0.032998,"roe":-0.524603,"lyrEps":-5.870198,"shares":173672032,"amplitude":0.081604,"preClose":7.23,"low":6.96,"lyrPeRate":0,"pbRate":0.833954,"impliedVol":1.1616,"week52High":15.21,"changeRate":-0.009682,"longInitialMargin":0.25,"amount":44374586.384706,"changeRate20Day":-0.204444,"overnightTrading":{"tag":"夜盘","latestPrice":7.150000095367432,"preClose":7.159999847412109,"latestTime":"20250409 03:24 EDT","volume":3807,"amount":26210,"timestamp":1744183440296},"bidSize":0,"change":-0.07,"marketValue":1243491749.12,"shortable":3,"turnoverRate":0.038326,"hourTrading":{"tag":"盘后","latestPrice":7,"preClose":7.16,"latestTime":"19:48 EDT","volume":71461,"amount":510049.3405,"timestamp":1744156099105},"open":7.5,"impliedVolPercentile":0.964},{"symbol":"BSX","shortMargin":0.3,"floatShares":1474749092,"nameCN":"波士顿科学","postHourTrading":{"tag":"盘后","latestPrice":89.01,"preClose":90.64,"latestTime":"19:52 EDT","volume":428531,"amount":38840998.4054,"timestamp":1744156367745},"volumeRatio":0.82474,"changeRateMTD":-0.101507,"dividePrice":0,"high":95.045,"changeRateQTD":-0.101507,"changeRateWTD":0.010479,"week52Low":66.8,"changeRateYTD":0.014778,"changeRate5Min":0.005714,"askSize":0,"floatMarketCap":133671257698.88,"latestPrice":90.64,"askPrice":0,"peRate":72.512,"eps":1.25,"divideRate":0,"bidPrice":0,"market":"US","volume":10816090,"preHourTrading":{"tag":"盘前","latestPrice":93.65,"preClose":91.54,"latestTime":"09:27 EDT","volume":1959,"amount":183266.83998,"timestamp":1744118870951},"changeRate60Day":-0.044688,"changeRate5Day":-0.104702,"roa":0.050348,"earningTime":"盘前","roe":0.088893,"lyrEps":1.259259,"shares":1479070196,"amplitude":0.06549,"preClose":91.54,"low":89.05,"lyrPeRate":71.978838,"pbRate":6.15815,"impliedVol":0.5265,"week52High":107.17,"changeRate":-0.009832,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":993843054.373093,"changeRate20Day":-0.051089,"overnightTrading":{"tag":"夜盘","latestPrice":92.83999633789062,"preClose":90.63999938964844,"latestTime":"20250409 03:28 EDT","volume":171,"amount":15418,"timestamp":1744183690494},"bidSize":0,"change":-0.900002,"marketValue":134062922565.44,"shortable":3,"turnoverRate":0.007334,"hourTrading":{"tag":"盘后","latestPrice":89.01,"preClose":90.64,"latestTime":"19:52 EDT","volume":428531,"amount":38840998.4054,"timestamp":1744156367745},"open":94.5,"impliedVolPercentile":1}]}}}