美股详情

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

碎股

1,361.54

-1.6932-0.12%

涨家数：468

跌家数：548

平家数：22

市盈率：- -

高：1,374.41

开：1,363.17

低：1,358.59

收：1,363.24

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

西维斯健康 US CVS	68.92	-0.40%	-0.2800	1,111.44万	7.67亿	870.03亿
万豪酒店 US MAR	222.58	-0.41%	-0.9100	120.54万	2.69亿	612.92亿
康明斯 US CMI	287.36	-0.42%	-1.2100	59.40万	1.71亿	395.82亿
Veeva Systems Inc. US VEEV	222.72	-0.42%	-0.9400	96.97万	2.16亿	362.36亿
道琼斯ETF US DIA	403.71	-0.42%	-1.7100	238.72万	9.68亿	331.82亿
高通 US QCOM	138.6	-0.42%	-0.5900	634.65万	8.82亿	1,524.00亿
FMC Corp. US FMC	37.41	-0.43%	-0.1600	132.60万	4,968.48万	46.73亿
Steel Dynamics US STLD	118.24	-0.43%	-0.5100	107.30万	1.27亿	177.24亿
标普500价值指数ETF-iShares US IVE	179.57	-0.43%	-0.7800	56.06万	1.01亿	352.86亿
Vanguard Value ETF US VTV	163.25	-0.43%	-0.7100	283.50万	4.65亿	1,268.35亿
哈特福德金融 US HIG	117.16	-0.43%	-0.5100	112.81万	1.33亿	334.36亿
PayPal US PYPL	62	-0.43%	-0.2700	914.08万	5.69亿	613.33亿
艾奇资本 US ACGL	92.46	-0.44%	-0.4100	125.79万	1.17亿	345.97亿
美国家庭寿险 US AFL	108.03	-0.44%	-0.4800	122.85万	1.33亿	589.64亿
Schwab Fundamental U.S. Large Company Index ETF US FNDX	22.22	-0.45%	-0.1000	181.37万	4,047.27万	163.33亿
C3.ai, Inc. US AI	19.97	-0.45%	-0.0900	316.10万	6,300.51万	26.51亿
Fair Isaac Corp US FICO	1923.93	-0.46%	-8.8099	22.14万	4.26亿	469.79亿
奎斯特诊疗 US DGX	167.23	-0.46%	-0.7700	113.96万	1.91亿	185.59亿
多邻国 US DUOL	325.17	-0.46%	-1.5000	43.73万	1.43亿	147.12亿
广达公司 US PWR	273.03	-0.46%	-1.2700	80.59万	2.20亿	404.80亿

1 ...32 33 34 35 36 ...52

{"basename":"/hans","ssrTDKData":{"titleTemplate":"%s - 老虎证券","title":"老虎证券 | 轻松买卖美股港股A股/美债/ETF/Crypto/期权期货","description":"老虎证券提供多项优惠： 港股&Crypto 0佣0平台费、A股通一年免佣、美股期权0佣、IPO打新0融资利息0手续费。 美股1美元起投，免费实时行情与多种工具，立即开户享更多优惠！","keywords":"老虎证券,老虎证券开户,老虎证券香港,老虎证券登录,老虎证券官网,香港证券开户,证券公司开户,股票开户,香港证券公司,香港证券,证券公司,股票投资,投资app,投资平台,股票买卖,股票交易平台,股票app,证券app,新手投资","social":{"ogDescription":"老虎证券提供多项优惠： 港股&Crypto 0佣0平台费、A股通一年免佣、美股期权0佣、IPO打新0融资利息0手续费。 美股1美元起投，免费实时行情与多种工具，立即开户享更多优惠！","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/hans/stock/BK4588?page=34"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","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":1361.5431,"timestamp":1744747199999,"preClose":1363.2363,"halted":0,"volume":5346462940,"delay":0,"changeRate":-0.001242,"floatShares":0,"shares":0,"eps":0,"marketStatus":"未开盘","change":-1.693237,"latestTime":"04-15 16:00:00 EDT","open":1363.166,"high":1374.414,"low":1358.591,"amount":475332789405.87506,"amplitude":0.011607,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"开盘","tradingStatus":2,"beginTime":1744810200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.245846,"peRate":24.51188,"turnoverRate":0.009399,"increases":468,"decrements":547,"flats":16,"marketCap":66236781534363,"floatMarketCap":61978830448282.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","high":1374.414,"amplitude":0.011607,"preClose":1363.2363,"low":1358.591,"pbRate":"4.245846","latestPrice":1361.5431,"volume":5346462940,"delay":0,"open":1363.166,"prevYearClose":1477.8214,"prevWeekClose":1351.673,"prevMonthClose":1414.9208,"prevQuarterClose":1414.9208,"fiveDayClose":1258.1049,"twentyDayClose":1423.1139,"sixtyDayClose":1510.4945,"secType":"PLATE","market":"US","turnoverRate":0.009399,"peRate":24.51188,"marketCap":66236781534363,"floatMarketCap":61978830448282.5,"timestamp":1744747199999,"nameCN":"碎股"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4588\",,,,undefined,":{"bkCode":"BK4588","up":468,"down":548,"flat":22},"@#url:\"https://hq.skytigris.cn/market/quote/BK4588\",params:#size:20,page:33,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"CVS","shortMargin":0.3,"floatShares":1259767410,"nameCN":"西维斯健康","postHourTrading":{"tag":"盘后","latestPrice":68.93,"preClose":68.92,"latestTime":"19:57 EDT","volume":4391788,"amount":302682557.0434,"timestamp":1744761451983},"volumeRatio":0.671263,"changeRateMTD":0.017269,"dividePrice":2.66,"high":69.71,"changeRateQTD":0.017269,"changeRateWTD":-0.008488,"week52Low":43.56,"changeRateYTD":0.535309,"changeRate5Min":0.001963,"askSize":3,"floatMarketCap":86823169897.2,"latestPrice":68.92,"askPrice":69.02,"peRate":18.830601,"eps":3.66,"divideRate":0.038595,"bidPrice":68.71,"market":"US","volume":11114424,"preHourTrading":{"tag":"盘前","latestPrice":68.9,"preClose":68.92,"latestTime":"04:41 EDT","volume":44,"amount":3031.66996,"timestamp":1744792907632},"changeRate60Day":0.309768,"changeRate5Day":0.019074,"roa":0.01993,"earningTime":"盘前","roe":0.060197,"lyrEps":3.664813,"shares":1262383827,"amplitude":0.017775,"preClose":69.2,"low":68.48,"lyrPeRate":18.805871,"pbRate":1.151449,"impliedVol":0.4587,"week52High":71.66,"changeRate":-0.004046,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":766874311.307556,"committee":0,"changeRate20Day":0.019979,"overnightTrading":{"tag":"夜盘","latestPrice":68.54000091552734,"preClose":68.91999816894531,"latestTime":"20250416 04:00 EDT","volume":127,"amount":8741,"timestamp":1744790401757},"bidSize":3,"change":-0.279999,"marketValue":87003493356.84,"shortable":3,"turnoverRate":0.008823,"hourTrading":{"tag":"盘前","latestPrice":68.9,"preClose":68.92,"latestTime":"04:41 EDT","volume":44,"amount":3031.66996,"timestamp":1744792907632},"open":69.54,"impliedVolPercentile":0.776},{"symbol":"MAR","shortMargin":0.3,"floatShares":238498498,"nameCN":"万豪酒店","postHourTrading":{"tag":"盘后","latestPrice":222.5,"preClose":222.58,"latestTime":"19:59 EDT","volume":55543,"amount":12362689.6,"timestamp":1744761546074},"volumeRatio":0.383945,"changeRateMTD":-0.065575,"dividePrice":2.41,"high":225.4875,"changeRateQTD":-0.065575,"changeRateWTD":-0.011722,"week52Low":204.55,"changeRateYTD":-0.202051,"changeRate5Min":0.00027,"askSize":100,"floatMarketCap":53084995684.840004,"latestPrice":222.58,"askPrice":277.44,"peRate":26.720288,"eps":8.33,"divideRate":0.010828,"bidPrice":220.5,"market":"US","volume":1205350,"preHourTrading":{"tag":"盘前","latestPrice":222.6,"preClose":222.58,"latestTime":"04:48 EDT","volume":33,"amount":7274.42991,"timestamp":1744793318492},"changeRate60Day":-0.196984,"changeRate5Day":0.054282,"roa":0.093407,"roe":14.467661,"lyrEps":8.35679,"shares":275372787,"amplitude":0.018155,"preClose":223.49,"low":221.43,"lyrPeRate":26.634629,"pbRate":-20.485453,"impliedVol":0.4203,"week52High":307.518,"changeRate":-0.004072,"longInitialMargin":0.25,"amount":268868752.218628,"committee":-0.197605,"changeRate20Day":-0.074088,"overnightTrading":{"tag":"夜盘","latestPrice":222.5800018310547,"preClose":222.5800018310547,"latestTime":"20250416 04:00 EDT","volume":0,"amount":0,"timestamp":1744790400000},"bidSize":67,"change":-0.910004,"marketValue":61292474930.46001,"shortable":3,"turnoverRate":0.005054,"hourTrading":{"tag":"盘前","latestPrice":222.6,"preClose":222.58,"latestTime":"04:48 EDT","volume":33,"amount":7274.42991,"timestamp":1744793318492},"open":224.63,"impliedVolPercentile":0.968},{"symbol":"CMI","shortMargin":0.3,"floatShares":136918300,"nameCN":"康明斯","postHourTrading":{"tag":"盘后","latestPrice":287.36,"preClose":287.36,"latestTime":"19:48 EDT","volume":45656,"amount":13119550.27,"timestamp":1744760926811},"volumeRatio":0.579445,"changeRateMTD":-0.083206,"dividePrice":7,"high":292.17,"changeRateQTD":-0.083206,"changeRateWTD":0.005177,"week52Low":260.0189,"changeRateYTD":-0.175674,"changeRate5Min":0.003808,"askSize":100,"floatMarketCap":39344842688,"latestPrice":287.36,"askPrice":316.41,"peRate":10.129009,"eps":28.370001,"divideRate":0.02436,"bidPrice":246.92,"market":"US","volume":593996,"preHourTrading":{"tag":"盘前","latestPrice":287.11,"preClose":287.36,"latestTime":"04:54 EDT","volume":183,"amount":52311.15939,"timestamp":1744793682320},"changeRate60Day":-0.215592,"changeRate5Day":0.075771,"roa":0.074533,"earningTime":"盘前","roe":0.383556,"lyrEps":28.55282,"shares":137742580,"amplitude":0.022317,"preClose":288.57,"low":285.73,"lyrPeRate":10.064154,"pbRate":3.853735,"impliedVol":0.4714,"week52High":387.9,"changeRate":-0.004193,"longInitialMargin":0.25,"earningDate":1746374400000,"amount":170755342.006958,"committee":0,"changeRate20Day":-0.109099,"overnightTrading":{"tag":"夜盘","latestPrice":287.3599853515625,"preClose":287.3599853515625,"latestTime":"20250416 04:00 EDT","volume":0,"amount":0,"timestamp":1744790400000},"bidSize":100,"change":-1.210022,"marketValue":39581707788.8,"shortable":3,"turnoverRate":0.004338,"hourTrading":{"tag":"盘前","latestPrice":287.11,"preClose":287.36,"latestTime":"04:54 EDT","volume":183,"amount":52311.15939,"timestamp":1744793682320},"open":287.89,"impliedVolPercentile":0.972},{"symbol":"VEEV","shortMargin":0.3,"floatShares":149163422,"nameCN":"Veeva Systems Inc.","postHourTrading":{"tag":"盘后","latestPrice":227.675,"preClose":222.72,"latestTime":"19:26 EDT","volume":34128,"amount":7602931.22,"timestamp":1744759608723},"volumeRatio":0.537292,"changeRateMTD":-0.038467,"dividePrice":0,"high":224.605,"changeRateQTD":-0.038467,"changeRateWTD":0.021651,"week52Low":170.25,"changeRateYTD":0.05931,"changeRate5Min":0.00009,"askSize":2,"floatMarketCap":33221677347.84,"latestPrice":222.72,"askPrice":224.38,"peRate":51.555554,"eps":4.32,"divideRate":0,"bidPrice":215.82,"market":"US","volume":969738,"preHourTrading":{"tag":"盘前","latestPrice":220.08,"preClose":222.72,"latestTime":"04:34 EDT","volume":104,"amount":22894.3208,"timestamp":1744792482129},"changeRate60Day":0.028302,"changeRate5Day":0.063661,"roa":0.065698,"roe":0.136322,"lyrEps":4.411554,"shares":162696040,"amplitude":0.017325,"preClose":223.66,"low":220.73,"lyrPeRate":50.485611,"pbRate":6.212851,"impliedVol":0.3407,"week52High":258.93,"changeRate":-0.004203,"longInitialMargin":0.25,"amount":215912455.721741,"committee":0,"changeRate20Day":-0.057988,"overnightTrading":{"tag":"夜盘","latestPrice":227.4600067138672,"preClose":222.72000122070312,"latestTime":"20250416 04:00 EDT","volume":2,"amount":455,"timestamp":1744790401581},"bidSize":2,"change":-0.940002,"marketValue":36235662028.8,"shortable":3,"turnoverRate":0.006501,"hourTrading":{"tag":"盘前","latestPrice":220.08,"preClose":222.72,"latestTime":"04:34 EDT","volume":104,"amount":22894.3208,"timestamp":1744792482129},"open":222.41,"impliedVolPercentile":0.524},{"symbol":"DIA","shortMargin":0.3,"floatShares":82192867,"nameCN":"道琼斯ETF","postHourTrading":{"tag":"盘后","latestPrice":402.24,"preClose":403.71,"latestTime":"19:59 EDT","volume":502289,"amount":202916339.3327,"timestamp":1744761596946},"volumeRatio":0.399956,"changeRateMTD":-0.038511,"dividePrice":6.8808,"high":408.02,"changeRateQTD":-0.038511,"changeRateWTD":0.004479,"week52Low":366.32,"changeRateYTD":-0.05121,"changeRate5Min":-0.000841,"askSize":100,"floatMarketCap":33182082336.57,"latestPrice":403.71,"askPrice":403.14,"peRate":4.327728,"eps":93.284508,"divideRate":0.017044,"bidPrice":403.06,"market":"US","volume":2387193,"preHourTrading":{"tag":"盘前","latestPrice":403.03,"preClose":403.71,"latestTime":"05:00 EDT","volume":8567,"amount":3454084.86696,"timestamp":1744794003043},"changeRate60Day":-0.071333,"changeRate5Day":0.072328,"roa":0.011785,"roe":0.253264,"lyrEps":93.284508,"shares":82192867,"amplitude":0.011075,"preClose":405.42,"low":403.53,"lyrPeRate":4.327728,"pbRate":0.936443,"impliedVol":0.2641,"week52High":451.55,"changeRate":-0.004218,"longInitialMargin":0.25,"amount":967825434.492645,"committee":0.159664,"changeRate20Day":-0.030778,"overnightTrading":{"tag":"夜盘","latestPrice":400.20001220703125,"preClose":403.7099914550781,"latestTime":"20250416 04:00 EDT","volume":2720,"amount":1091826,"timestamp":1744790401743},"bidSize":38,"change":-1.710022,"marketValue":33182082336.57,"shortable":3,"turnoverRate":0.029044,"hourTrading":{"tag":"盘前","latestPrice":403.03,"preClose":403.71,"latestTime":"05:00 EDT","volume":8567,"amount":3454084.86696,"timestamp":1744794003043},"open":405.79,"impliedVolPercentile":0.968},{"symbol":"QCOM","shortMargin":0.3,"floatShares":1097321208,"nameCN":"高通","postHourTrading":{"tag":"盘后","latestPrice":136.14,"preClose":138.6,"latestTime":"19:59 EDT","volume":398009,"amount":55154189.2738,"timestamp":1744761599294},"volumeRatio":0.459961,"changeRateMTD":-0.097715,"dividePrice":3.35,"high":140.835,"changeRateQTD":-0.097715,"changeRateWTD":-0.004668,"week52Low":120.8019,"changeRateYTD":-0.097774,"changeRate5Min":0.000072,"askSize":9,"floatMarketCap":152088719428.8,"latestPrice":138.6,"askPrice":136.61,"peRate":14.848649,"eps":9.334183,"divideRate":0.02417,"bidPrice":136,"market":"US","volume":6346508,"preHourTrading":{"tag":"盘前","latestPrice":136,"preClose":138.6,"latestTime":"04:54 EDT","volume":3622,"amount":488858.9857,"timestamp":1744793673354},"changeRate60Day":-0.157754,"changeRate5Day":0.111824,"roa":0.126264,"earningTime":"盘后","roe":0.41968,"lyrEps":9.087813,"shares":1099565532,"amplitude":0.020152,"preClose":139.19,"low":138.03,"lyrPeRate":15.251194,"pbRate":5.669635,"impliedVol":0.5379,"week52High":230.63,"changeRate":-0.004239,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":882159479.478577,"committee":0.834862,"changeRate20Day":-0.113187,"overnightTrading":{"tag":"夜盘","latestPrice":134.33999633789062,"preClose":138.60000610351562,"latestTime":"20250416 04:00 EDT","volume":6601,"amount":888064,"timestamp":1744790401765},"bidSize":100,"change":-0.589996,"marketValue":152399782735.19998,"shortable":3,"turnoverRate":0.005784,"hourTrading":{"tag":"盘前","latestPrice":136,"preClose":138.6,"latestTime":"04:54 EDT","volume":3622,"amount":488858.9857,"timestamp":1744793673354},"open":139.46,"impliedVolPercentile":0.956},{"symbol":"FMC","shortMargin":0.3,"floatShares":123951336,"nameCN":"FMC Corp.","postHourTrading":{"tag":"盘后","latestPrice":37.41,"preClose":37.41,"latestTime":"19:51 EDT","volume":116006,"amount":4339785.21,"timestamp":1744761104675},"volumeRatio":0.49648,"changeRateMTD":-0.113297,"dividePrice":2.32,"high":37.799,"changeRateQTD":-0.113297,"changeRateWTD":0.008356,"week52Low":32.83,"changeRateYTD":-0.230405,"changeRate5Min":0.000134,"askSize":100,"floatMarketCap":4637019479.759999,"latestPrice":37.41,"askPrice":44.06,"peRate":13.797128,"eps":2.711434,"divideRate":0.062016,"bidPrice":37.1,"market":"US","volume":1326023,"preHourTrading":{"tag":"盘前","latestPrice":37.4,"preClose":37.41,"latestTime":"04:29 EDT","volume":300,"amount":11220,"timestamp":1744792148404},"changeRate60Day":-0.299832,"changeRate5Day":0.100942,"roa":0.033668,"earningTime":"盘后","roe":0.090223,"lyrEps":2.719112,"shares":124903929,"amplitude":0.017817,"preClose":37.57,"low":37.1296,"lyrPeRate":13.758168,"pbRate":1.04126,"impliedVol":0.6995,"week52High":68.72,"changeRate":-0.004259,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":49684763.192463,"committee":0.5,"changeRate20Day":-0.126547,"overnightTrading":{"tag":"夜盘","latestPrice":37.380001068115234,"preClose":37.40999984741211,"latestTime":"20250416 04:00 EDT","volume":3,"amount":113,"timestamp":1744790401681},"bidSize":300,"change":-0.16,"marketValue":4672655983.889999,"shortable":3,"turnoverRate":0.010698,"hourTrading":{"tag":"盘前","latestPrice":37.4,"preClose":37.41,"latestTime":"04:29 EDT","volume":300,"amount":11220,"timestamp":1744792148404},"open":37.15,"impliedVolPercentile":0.964},{"symbol":"STLD","shortMargin":0.3,"floatShares":140132586,"nameCN":"Steel Dynamics","postHourTrading":{"tag":"盘后","latestPrice":118.24,"preClose":118.24,"latestTime":"19:58 EDT","volume":70340,"amount":8316965.78,"timestamp":1744761520670},"volumeRatio":0.456823,"changeRateMTD":-0.054685,"dividePrice":1.84,"high":120.41,"changeRateQTD":-0.054685,"changeRateWTD":-0.018022,"week52Low":103.17,"changeRateYTD":0.036557,"changeRate5Min":-0.000592,"askSize":1,"floatMarketCap":16569276968.64,"latestPrice":118.24,"askPrice":117.21,"peRate":12.01626,"eps":9.84,"divideRate":0.015562,"bidPrice":88.26,"market":"US","volume":1073017,"preHourTrading":{"tag":"盘前","latestPrice":116.9,"preClose":118.24,"latestTime":"04:58 EDT","volume":50,"amount":5901.2,"timestamp":1744793926067},"changeRate60Day":-0.060319,"changeRate5Day":0.072666,"roa":0.081384,"earningTime":"盘后","roe":0.174301,"lyrEps":9.890194,"shares":149896788,"amplitude":0.023242,"preClose":118.75,"low":117.65,"lyrPeRate":11.955276,"pbRate":1.983795,"impliedVol":0.5264,"week52High":155.56,"changeRate":-0.004295,"longInitialMargin":0.25,"earningDate":1745251200000,"amount":127282769.424675,"committee":0.980198,"changeRate20Day":-0.069636,"overnightTrading":{"tag":"夜盘","latestPrice":118.23999786376953,"preClose":118.23999786376953,"latestTime":"20250416 04:00 EDT","volume":0,"amount":0,"timestamp":1744790400000},"bidSize":100,"change":-0.510002,"marketValue":17723796213.12,"shortable":3,"turnoverRate":0.007657,"hourTrading":{"tag":"盘前","latestPrice":116.9,"preClose":118.24,"latestTime":"04:58 EDT","volume":50,"amount":5901.2,"timestamp":1744793926067},"open":118.66,"impliedVolPercentile":0.972},{"symbol":"IVE","shortMargin":0.3,"floatShares":196500000,"nameCN":"标普500价值指数ETF-iShares","postHourTrading":{"tag":"盘后","latestPrice":179.57,"preClose":179.57,"latestTime":"18:09 EDT","volume":512,"amount":91944.08,"timestamp":1744754949172},"volumeRatio":0.474745,"changeRateMTD":-0.057771,"dividePrice":3.626272,"high":181.5199,"changeRateQTD":-0.057771,"changeRateWTD":0.007066,"week52Low":165.4463,"changeRateYTD":-0.059252,"changeRate5Min":-0.001084,"askSize":100,"floatMarketCap":35285505000,"latestPrice":179.57,"askPrice":206.1,"peRate":4.026254,"eps":44.599773,"divideRate":0.020194,"bidPrice":173.58,"market":"US","volume":560623,"changeRate60Day":-0.074811,"changeRate5Day":0.06671,"roa":0.013315,"roe":0.269263,"lyrEps":34.927483,"shares":196500000,"amplitude":0.010812,"preClose":180.35,"low":179.57,"lyrPeRate":5.141223,"pbRate":0.999131,"impliedVol":0.2261,"week52High":206.63,"changeRate":-0.004325,"longInitialMargin":0.25,"amount":101081038.628418,"committee":-0.333333,"changeRate20Day":-0.052051,"overnightTrading":{"tag":"夜盘","latestPrice":179.57000732421875,"preClose":179.57000732421875,"latestTime":"20250416 04:00 EDT","volume":0,"amount":0,"timestamp":1744790400000},"bidSize":50,"change":-0.779999,"marketValue":35285505000,"shortable":3,"turnoverRate":0.002853,"open":180.71,"impliedVolPercentile":0.976},{"symbol":"VTV","shortMargin":0.3,"floatShares":776935055,"nameCN":"Vanguard Value ETF","postHourTrading":{"tag":"盘后","latestPrice":162.5,"preClose":163.25,"latestTime":"19:50 EDT","volume":4571,"amount":745445.2594,"timestamp":1744761054614},"volumeRatio":0.515079,"changeRateMTD":-0.054938,"dividePrice":3.9428,"high":165.12,"changeRateQTD":-0.054938,"changeRateWTD":0.008775,"week52Low":150.43,"changeRateYTD":-0.035735,"changeRate5Min":-0.000489,"askSize":100,"floatMarketCap":126834647728.75,"latestPrice":163.25,"askPrice":180.19,"peRate":10.469559,"eps":15.592825,"divideRate":0.024152,"bidPrice":145.95,"market":"US","volume":2834950,"changeRate60Day":-0.065434,"changeRate5Day":0.062341,"roa":0.01448,"roe":0.146418,"lyrEps":15.592825,"shares":776935055,"amplitude":0.011771,"preClose":163.96,"low":163.19,"lyrPeRate":10.469559,"pbRate":0.690938,"impliedVol":0.237,"week52High":182.38,"changeRate":-0.00433,"longInitialMargin":0.25,"amount":465297069.741821,"committee":0,"changeRate20Day":-0.054829,"overnightTrading":{"tag":"夜盘","latestPrice":162.30999755859375,"preClose":163.25,"latestTime":"20250416 04:00 EDT","volume":5,"amount":812,"timestamp":1744790401686},"bidSize":100,"change":-0.710007,"marketValue":126834647728.75,"shortable":3,"turnoverRate":0.003649,"open":164.22,"impliedVolPercentile":0.972},{"symbol":"HIG","shortMargin":0.3,"floatShares":284117241,"nameCN":"哈特福德金融","postHourTrading":{"tag":"盘后","latestPrice":117.16,"preClose":117.16,"latestTime":"18:00 EDT","volume":74101,"amount":8681662.8,"timestamp":1744754406533},"volumeRatio":0.657784,"changeRateMTD":-0.053099,"dividePrice":1.93,"high":118.705,"changeRateQTD":-0.053099,"changeRateWTD":0.009565,"week52Low":94.47,"changeRateYTD":0.070932,"changeRate5Min":-0.000554,"askSize":80,"floatMarketCap":33287175955.559998,"latestPrice":117.16,"askPrice":150,"peRate":11.319806,"eps":10.35,"divideRate":0.016473,"bidPrice":116.59,"market":"US","volume":1128139,"preHourTrading":{"tag":"盘前","latestPrice":117.4,"preClose":117.16,"latestTime":"04:06 EDT","volume":2,"amount":234.87,"timestamp":1744790789290},"changeRate60Day":0.046726,"changeRate5Day":0.064124,"roa":0.0323,"earningTime":"盘后","roe":0.19582,"lyrEps":10.51378,"shares":285386985,"amplitude":0.01398,"preClose":117.67,"low":117.06,"lyrPeRate":11.143471,"pbRate":2.075091,"impliedVol":0.3759,"week52High":125.0791,"changeRate":-0.004334,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":132767187.215134,"committee":-0.882353,"changeRate20Day":-0.014717,"overnightTrading":{"tag":"夜盘","latestPrice":117.16000366210938,"preClose":117.16000366210938,"latestTime":"20250416 04:00 EDT","volume":0,"amount":0,"timestamp":1744790400000},"bidSize":5,"change":-0.509995,"marketValue":33435939162.6,"shortable":3,"turnoverRate":0.003971,"hourTrading":{"tag":"盘前","latestPrice":117.4,"preClose":117.16,"latestTime":"04:06 EDT","volume":2,"amount":234.87,"timestamp":1744790789290},"open":118.12,"impliedVolPercentile":0.968},{"symbol":"PYPL","shortMargin":0.3,"floatShares":986378298,"nameCN":"PayPal","postHourTrading":{"tag":"盘后","latestPrice":61.62,"preClose":62,"latestTime":"19:59 EDT","volume":292233,"amount":18113680.0233,"timestamp":1744761578010},"volumeRatio":0.60655,"changeRateMTD":-0.049808,"dividePrice":0,"high":62.79,"changeRateQTD":-0.049808,"changeRateWTD":-0.009426,"week52Low":55.85,"changeRateYTD":-0.273579,"changeRate5Min":-0.000161,"askSize":200,"floatMarketCap":61155454476,"latestPrice":62,"askPrice":61.71,"peRate":15.538847,"eps":3.99,"divideRate":0,"bidPrice":61.54,"market":"US","volume":9140767,"preHourTrading":{"tag":"盘前","latestPrice":61.66,"preClose":62,"latestTime":"04:55 EDT","volume":3002,"amount":184218.789706,"timestamp":1744793748866},"changeRate60Day":-0.324692,"changeRate5Day":0.079951,"roa":0.042985,"roe":0.200009,"lyrEps":4.030126,"shares":989242452,"amplitude":0.018388,"preClose":62.27,"low":61.645,"lyrPeRate":15.384134,"pbRate":3.004018,"impliedVol":0.5775,"week52High":93.66,"changeRate":-0.004336,"longInitialMargin":0.25,"amount":568829472.925323,"committee":-0.369863,"changeRate20Day":-0.099884,"overnightTrading":{"tag":"夜盘","latestPrice":61.36000061035156,"preClose":62,"latestTime":"20250416 04:00 EDT","volume":5917,"amount":363542,"timestamp":1744790401759},"bidSize":92,"change":-0.27,"marketValue":61333032024,"shortable":3,"turnoverRate":0.009267,"hourTrading":{"tag":"盘前","latestPrice":61.66,"preClose":62,"latestTime":"04:55 EDT","volume":3002,"amount":184218.789706,"timestamp":1744793748866},"open":62.36,"impliedVolPercentile":0.972},{"symbol":"ACGL","shortMargin":0.3,"floatShares":361516222,"nameCN":"艾奇资本","postHourTrading":{"tag":"盘后","latestPrice":91.5,"preClose":92.46,"latestTime":"16:29 EDT","volume":108789,"amount":10058152.18,"timestamp":1744748966353},"volumeRatio":0.594607,"changeRateMTD":-0.038677,"dividePrice":0,"high":93.65,"changeRateQTD":-0.038677,"changeRateWTD":0.003582,"week52Low":82.4925,"changeRateYTD":0.001191,"changeRate5Min":-0.000541,"askSize":200,"floatMarketCap":33425789886.12,"latestPrice":92.46,"askPrice":147.93,"peRate":8.262735,"eps":11.19,"divideRate":0,"bidPrice":91.79,"market":"US","volume":1257904,"preHourTrading":{"tag":"盘前","latestPrice":93.3,"preClose":92.46,"latestTime":"04:47 EDT","volume":2,"amount":184.950012,"timestamp":1744793253414},"changeRate60Day":-0.031934,"changeRate5Day":0.069891,"roa":0.044497,"earningTime":"盘后","roe":0.22014,"lyrEps":11.468456,"shares":374187483,"amplitude":0.013998,"preClose":92.87,"low":92.35,"lyrPeRate":8.062114,"pbRate":1.730734,"impliedVol":0.3174,"week52High":116.47,"changeRate":-0.004415,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":116618359.279175,"committee":-0.95122,"changeRate20Day":-0.009003,"overnightTrading":{"tag":"夜盘","latestPrice":92.45999908447266,"preClose":92.45999908447266,"latestTime":"20250416 04:00 EDT","volume":0,"amount":0,"timestamp":1744790400000},"bidSize":5,"change":-0.410004,"marketValue":34597374678.18,"shortable":3,"turnoverRate":0.00348,"hourTrading":{"tag":"盘前","latestPrice":93.3,"preClose":92.46,"latestTime":"04:47 EDT","volume":2,"amount":184.950012,"timestamp":1744793253414},"open":93.65,"impliedVolPercentile":0.784},{"symbol":"AFL","shortMargin":0.3,"floatShares":540947953,"nameCN":"美国家庭寿险","postHourTrading":{"tag":"盘后","latestPrice":108.03,"preClose":108.03,"latestTime":"19:15 EDT","volume":119715,"amount":12932805.7,"timestamp":1744758936360},"volumeRatio":0.484024,"changeRateMTD":-0.02842,"dividePrice":2,"high":109.5,"changeRateQTD":-0.02842,"changeRateWTD":0.011233,"week52Low":79.69,"changeRateYTD":0.044374,"changeRate5Min":-0.00037,"askSize":2,"floatMarketCap":58438607362.590004,"latestPrice":108.03,"askPrice":108.98,"peRate":11.218068,"eps":9.63,"divideRate":0.018513,"bidPrice":106.87,"market":"US","volume":1228480,"changeRate60Day":0.014461,"changeRate5Day":0.08279,"roa":0.033842,"earningTime":"盘后","roe":0.2264,"lyrEps":9.676582,"shares":545814600,"amplitude":0.015575,"preClose":108.51,"low":107.81,"lyrPeRate":11.164066,"pbRate":2.259344,"impliedVol":0.3317,"week52High":115.5,"changeRate":-0.004424,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":133161807.163086,"committee":0,"changeRate20Day":0.006241,"overnightTrading":{"tag":"夜盘","latestPrice":108.02999877929688,"preClose":108.02999877929688,"latestTime":"20250416 04:00 EDT","volume":0,"amount":0,"timestamp":1744790400000},"bidSize":2,"change":-0.480003,"marketValue":58964351238,"shortable":3,"turnoverRate":0.002271,"open":109.01,"impliedVolPercentile":0.964},{"symbol":"FNDX","shortMargin":0.3,"floatShares":735050000,"nameCN":"Schwab Fundamental U.S. Large Company Index ETF","postHourTrading":{"tag":"盘后","latestPrice":22.22,"preClose":22.22,"latestTime":"18:00 EDT","volume":103,"amount":2292.2789,"timestamp":1744754400439},"volumeRatio":0.235338,"changeRateMTD":-0.058873,"dividePrice":0,"high":22.4699,"changeRateQTD":-0.058873,"changeRateWTD":0.006797,"week52Low":20.4113,"changeRateYTD":-0.061655,"changeRate5Min":-0.000225,"askSize":100,"floatMarketCap":16332811000,"latestPrice":22.22,"askPrice":24.77,"peRate":0,"eps":0,"divideRate":0,"bidPrice":19.67,"market":"US","volume":1813671,"changeRate60Day":-0.088223,"changeRate5Day":0.066219,"roa":0,"roe":0,"lyrEps":0,"shares":735050000,"amplitude":0.012316,"preClose":22.32,"low":22.195,"lyrPeRate":0,"pbRate":0,"impliedVol":0.0923,"week52High":25.17,"changeRate":-0.00448,"longInitialMargin":0.25,"amount":40472671.25231,"committee":0,"changeRate20Day":-0.058475,"overnightTrading":{"tag":"夜盘","latestPrice":22.219999313354492,"preClose":22.219999313354492,"latestTime":"20250416 04:00 EDT","volume":0,"amount":0,"timestamp":1744790400000},"bidSize":100,"change":-0.1,"marketValue":16332811000,"shortable":3,"turnoverRate":0.002467,"open":22.31,"impliedVolPercentile":0.572},{"symbol":"AI","shortMargin":0.3,"floatShares":116986710,"nameCN":"C3.ai, Inc.","postHourTrading":{"tag":"盘后","latestPrice":19.62,"preClose":19.97,"latestTime":"19:59 EDT","volume":64126,"amount":1276294.8938,"timestamp":1744761571602},"volumeRatio":0.689935,"changeRateMTD":-0.051306,"dividePrice":0.45,"high":20.1183,"changeRateQTD":-0.051306,"changeRateWTD":-0.030112,"week52Low":17.03,"changeRateYTD":-0.419983,"changeRate5Min":0,"askSize":228,"floatMarketCap":2336224598.7,"latestPrice":19.97,"askPrice":19.76,"peRate":0,"eps":-2.228993,"divideRate":0.022534,"bidPrice":19.5,"market":"US","volume":3160988,"preHourTrading":{"tag":"盘前","latestPrice":19.66,"preClose":19.97,"latestTime":"04:46 EDT","volume":3285,"amount":64404.93474,"timestamp":1744793173805},"changeRate60Day":-0.376132,"changeRate5Day":0.094846,"roa":-0.187438,"roe":-0.320704,"lyrEps":-2.343258,"shares":132738722,"amplitude":0.02833,"preClose":20.06,"low":19.55,"lyrPeRate":0,"pbRate":3.081682,"impliedVol":0.703,"week52High":45.08,"changeRate":-0.004487,"longInitialMargin":0.25,"amount":63005105.734093,"committee":-0.065421,"changeRate20Day":-0.097605,"overnightTrading":{"tag":"夜盘","latestPrice":19.68000030517578,"preClose":19.969999313354492,"latestTime":"20250416 04:00 EDT","volume":2618,"amount":51183,"timestamp":1744790401763},"bidSize":200,"change":-0.09,"marketValue":2650792278.34,"shortable":3,"turnoverRate":0.02702,"hourTrading":{"tag":"盘前","latestPrice":19.66,"preClose":19.97,"latestTime":"04:46 EDT","volume":3285,"amount":64404.93474,"timestamp":1744793173805},"open":19.84,"impliedVolPercentile":0.492},{"symbol":"FICO","shortMargin":0.3,"floatShares":23725261,"nameCN":"Fair Isaac Corp","postHourTrading":{"tag":"盘后","latestPrice":1923.93,"preClose":1923.93,"latestTime":"19:59 EDT","volume":47946,"amount":92244810.17,"timestamp":1744761576155},"volumeRatio":0.961001,"changeRateMTD":0.043255,"dividePrice":0,"high":1957.17,"changeRateQTD":0.043255,"changeRateWTD":0.018788,"week52Low":1105.65,"changeRateYTD":-0.033653,"changeRate5Min":0.000697,"askSize":6,"floatMarketCap":45645741395.73,"latestPrice":1923.93,"askPrice":1925.84,"peRate":88.30778,"eps":21.786642,"divideRate":0,"bidPrice":1826.5,"market":"US","volume":221367,"preHourTrading":{"tag":"盘前","latestPrice":1918.93,"preClose":1923.93,"latestTime":"04:46 EDT","volume":265,"amount":507952.2385,"timestamp":1744793178271},"changeRate60Day":0.012307,"changeRate5Day":0.14717,"roa":0.288548,"roe":3.562133,"lyrEps":20.781771,"shares":24418138,"amplitude":0.023485,"preClose":1932.74,"low":1911.78,"lyrPeRate":92.577769,"pbRate":-41.275939,"impliedVol":0.5173,"week52High":2402.515,"changeRate":-0.004558,"longInitialMargin":0.25,"amount":426384863.471558,"committee":-0.5,"changeRate20Day":0.060829,"overnightTrading":{"tag":"夜盘","latestPrice":1923.9300537109375,"preClose":1923.9300537109375,"latestTime":"20250416 04:00 EDT","volume":0,"amount":0,"timestamp":1744790400000},"bidSize":2,"change":-8.809937,"marketValue":46978788242.340004,"shortable":3,"turnoverRate":0.00933,"hourTrading":{"tag":"盘前","latestPrice":1918.93,"preClose":1923.93,"latestTime":"04:46 EDT","volume":265,"amount":507952.2385,"timestamp":1744793178271},"open":1935,"impliedVolPercentile":0.968},{"symbol":"DGX","shortMargin":0.3,"floatShares":110417008,"nameCN":"奎斯特诊疗","postHourTrading":{"tag":"盘后","latestPrice":167.23,"preClose":167.23,"latestTime":"18:28 EDT","volume":26267,"amount":4392620.23,"timestamp":1744756137136},"volumeRatio":0.560525,"changeRateMTD":-0.011643,"dividePrice":3,"high":169.69,"changeRateQTD":-0.011643,"changeRateWTD":0.019757,"week52Low":125.42,"changeRateYTD":0.108511,"changeRate5Min":-0.000359,"askSize":5,"floatMarketCap":18465036247.84,"latestPrice":167.23,"askPrice":174.3,"peRate":21.746424,"eps":7.69,"divideRate":0.017939,"bidPrice":152.08,"market":"US","volume":1139581,"preHourTrading":{"tag":"盘前","latestPrice":166.1,"preClose":167.23,"latestTime":"04:55 EDT","volume":130,"amount":21685.3715,"timestamp":1744793753775},"changeRate60Day":0.106019,"changeRate5Day":0.046496,"roa":0.058409,"earningTime":"盘前","roe":0.13835,"lyrEps":7.801801,"shares":110978069,"amplitude":0.018214,"preClose":168,"low":166.63,"lyrPeRate":21.434794,"pbRate":2.738103,"impliedVol":0.3381,"week52High":178.87,"changeRate":-0.004583,"longInitialMargin":0.25,"earningDate":1745251200000,"amount":190971142.56427,"committee":-0.25,"changeRate20Day":-0.03027,"overnightTrading":{"tag":"夜盘","latestPrice":167.22999572753906,"preClose":167.22999572753906,"latestTime":"20250416 04:00 EDT","volume":0,"amount":0,"timestamp":1744790400000},"bidSize":3,"change":-0.770004,"marketValue":18558862478.87,"shortable":3,"turnoverRate":0.010321,"hourTrading":{"tag":"盘前","latestPrice":166.1,"preClose":167.23,"latestTime":"04:55 EDT","volume":130,"amount":21685.3715,"timestamp":1744793753775},"open":168.1,"impliedVolPercentile":0.968},{"symbol":"DUOL","shortMargin":0.3,"floatShares":36371860,"nameCN":"多邻国","postHourTrading":{"tag":"盘后","latestPrice":324.52,"preClose":325.17,"latestTime":"19:59 EDT","volume":13963,"amount":4539068.43,"timestamp":1744761592308},"volumeRatio":0.502196,"changeRateMTD":0.047111,"dividePrice":0,"high":331.82,"changeRateQTD":0.047111,"changeRateWTD":-0.012692,"week52Low":145.05,"changeRateYTD":0.002899,"changeRate5Min":-0.003929,"askSize":25,"floatMarketCap":11827037716.2,"latestPrice":325.17,"askPrice":325,"peRate":172.962766,"eps":1.88,"divideRate":0,"bidPrice":321.67,"market":"US","volume":437334,"preHourTrading":{"tag":"盘前","latestPrice":322.17,"preClose":325.17,"latestTime":"04:54 EDT","volume":370,"amount":118391.786,"timestamp":1744793640586},"changeRate60Day":-0.073933,"changeRate5Day":0.108773,"roa":0.035358,"earningTime":"盘后","roe":0.11969,"lyrEps":2.035996,"shares":45242802,"amplitude":0.023921,"preClose":326.67,"low":324.0057,"lyrPeRate":159.71053,"pbRate":17.841977,"impliedVol":0.8982,"week52High":441.765,"changeRate":-0.004592,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":142923548.600098,"committee":-0.923077,"changeRate20Day":0.125896,"overnightTrading":{"tag":"夜盘","latestPrice":314.510009765625,"preClose":325.1700134277344,"latestTime":"20250416 04:00 EDT","volume":14,"amount":4451,"timestamp":1744790401749},"bidSize":1,"change":-1.5,"marketValue":14711601926.34,"shortable":3,"turnoverRate":0.012024,"hourTrading":{"tag":"盘前","latestPrice":322.17,"preClose":325.17,"latestTime":"04:54 EDT","volume":370,"amount":118391.786,"timestamp":1744793640586},"open":327.21,"impliedVolPercentile":0.968},{"symbol":"PWR","shortMargin":0.3,"floatShares":146395049,"nameCN":"广达公司","postHourTrading":{"tag":"盘后","latestPrice":273.03,"preClose":273.03,"latestTime":"18:45 EDT","volume":37392,"amount":10208907.75,"timestamp":1744757102856},"volumeRatio":0.545109,"changeRateMTD":0.07416,"dividePrice":0.37,"high":276.925,"changeRateQTD":0.07416,"changeRateWTD":0.012835,"week52Low":227.08,"changeRateYTD":-0.136118,"changeRate5Min":0.000531,"askSize":1,"floatMarketCap":39970240228.46999,"latestPrice":273.03,"askPrice":287,"peRate":45.278605,"eps":6.03,"divideRate":0.001355,"bidPrice":271.03,"market":"US","volume":805865,"preHourTrading":{"tag":"盘前","latestPrice":271.01,"preClose":273.03,"latestTime":"04:44 EDT","volume":13,"amount":3490.22986,"timestamp":1744793073925},"changeRate60Day":-0.190926,"changeRate5Day":0.114181,"roa":0.046642,"earningTime":"盘前","roe":0.136234,"lyrEps":6.158239,"shares":148263631,"amplitude":0.0216,"preClose":274.3,"low":271,"lyrPeRate":44.335726,"pbRate":5.531827,"impliedVol":0.5426,"week52High":365.88,"changeRate":-0.00463,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":220221916.792755,"committee":0.75,"changeRate20Day":0.036718,"overnightTrading":{"tag":"夜盘","latestPrice":272.760009765625,"preClose":273.0299987792969,"latestTime":"20250416 04:00 EDT","volume":10,"amount":2726,"timestamp":1744790401666},"bidSize":7,"change":-1.269989,"marketValue":40480419171.92999,"shortable":3,"turnoverRate":0.005505,"hourTrading":{"tag":"盘前","latestPrice":271.01,"preClose":273.03,"latestTime":"04:44 EDT","volume":13,"amount":3490.22986,"timestamp":1744793073925},"open":275.09,"impliedVolPercentile":0.952}]}}}