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

滨特尔 US PNR	82.31	-0.58%	-0.4800	98.56万	8,138.50万	135.66亿
通用动力 US GD	277.14	-0.59%	-1.6400	154.49万	4.29亿	742.67亿
联合健康 US UNH	583.59	-0.59%	-3.4700	387.13万	22.63亿	5,338.17亿
Rollins Inc US ROL	55.36	-0.59%	-0.3300	120.64万	6,684.09万	268.54亿
艾默生电气 US EMR	100.44	-0.59%	-0.6000	297.29万	2.99亿	566.38亿
摩丁制造 US MOD	76.95	-0.59%	-0.4600	75.67万	5,832.66万	40.46亿
穆迪 US MCO	435.05	-0.60%	-2.6200	77.70万	3.40亿	782.61亿
CDW Corporation US CDW	150.83	-0.60%	-0.9100	90.85万	1.37亿	198.74亿
巴西ETF-iShares MSCI US EWZ	24.86	-0.60%	-0.1500	1,827.29万	4.55亿	31.77亿
北方信托公司 US NTRS	89.27	-0.60%	-0.5400	153.68万	1.38亿	174.70亿
波斯顿啤酒 US SAM	242.97	-0.60%	-1.4700	12.57万	3,051.84万	26.92亿
First Trust Capital Strength ETF US FTCS	87.14	-0.60%	-0.5300	27.77万	2,429.34万	83.09亿
安信龙保险 US AIZ	193.8	-0.61%	-1.1800	32.96万	6,408.00万	98.43亿
Vanguard Health Care ETF US VHT	249.89	-0.61%	-1.5300	15.70万	3,928.98万	153.25亿
健康照护类股ETF-SPDR US XLV	137.69	-0.61%	-0.8500	623.90万	8.61亿	356.23亿
Dayforce US DAY	55.81	-0.62%	-0.3500	154.91万	8,672.48万	88.33亿
第一信托超值系列红利指数基金 US FVD	42.98	-0.62%	-0.2700	44.29万	1,911.82万	87.91亿
Illumina US ILMN	74.59	-0.63%	-0.4700	109.00万	8,145.10万	118.05亿
查尔斯河 US CRL	105.92	-0.64%	-0.6800	284.52万	3.01亿	52.02亿
埃克西尔能源 US XEL	70.27	-0.65%	-0.4600	255.69万	1.80亿	403.74亿

1 ...35 36 37 38 39 ...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=37"},"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":1361.5431,"timestamp":1744747199999,"preClose":1363.2363,"halted":0,"volume":5346462940,"delay":0,"changeRate":-0.001242,"floatShares":0,"shares":0,"eps":0,"marketStatus":"已收盘","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":"盘前交易","tradingStatus":1,"beginTime":1744790400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.208172,"peRate":24.294241,"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":"4.208172","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":24.294241,"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:36,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"PNR","shortMargin":0.3,"floatShares":163835400,"nameCN":"滨特尔","postHourTrading":{"tag":"盘后","latestPrice":82.31,"preClose":82.31,"latestTime":"16:36 EDT","volume":48049,"amount":3954913.91,"timestamp":1744749411288},"volumeRatio":0.409647,"changeRateMTD":-0.059099,"dividePrice":0.92,"high":83.72,"changeRateQTD":-0.059099,"changeRateWTD":0.00146,"week52Low":72.63,"changeRateYTD":-0.182134,"changeRate5Min":-0.000122,"askSize":0,"floatMarketCap":13485291774,"latestPrice":82.31,"askPrice":0,"peRate":22.015068,"eps":3.738803,"divideRate":0.011177,"bidPrice":0,"market":"US","volume":985584,"preHourTrading":{"tag":"盘前","latestPrice":82.79,"preClose":82.79,"latestTime":"08:03 EDT","volume":226,"amount":19079.1121,"timestamp":1744718608317},"changeRate60Day":-0.201029,"changeRate5Day":0.080609,"roa":0.08629,"earningTime":"盘前","roe":0.184542,"lyrEps":3.77657,"shares":164817183,"amplitude":0.019386,"preClose":82.79,"low":82.115,"lyrPeRate":21.794909,"pbRate":3.807601,"impliedVol":0.4332,"week52High":110.71,"changeRate":-0.005798,"longInitialMargin":0.25,"earningDate":1745251200000,"amount":81384971.762695,"changeRate20Day":-0.057915,"overnightTrading":{"tag":"夜盘","latestPrice":82.30999755859375,"preClose":82.30999755859375,"latestTime":"20250415 23:21 EDT","volume":0,"amount":0,"timestamp":1744773676290},"bidSize":0,"change":-0.480003,"marketValue":13566102332.73,"shortable":3,"turnoverRate":0.006016,"hourTrading":{"tag":"盘后","latestPrice":82.31,"preClose":82.31,"latestTime":"16:36 EDT","volume":48049,"amount":3954913.91,"timestamp":1744749411288},"open":83.01,"impliedVolPercentile":0.9681},{"symbol":"GD","shortMargin":0.3,"floatShares":251156979,"nameCN":"通用动力","postHourTrading":{"tag":"盘后","latestPrice":277.14,"preClose":277.14,"latestTime":"19:56 EDT","volume":142556,"amount":39507681.3142,"timestamp":1744761388113},"volumeRatio":0.783276,"changeRateMTD":0.016729,"dividePrice":5.68,"high":280.93,"changeRateQTD":0.016729,"changeRateWTD":0.001771,"week52Low":239.2,"changeRateYTD":0.051805,"changeRate5Min":-0.000216,"askSize":0,"floatMarketCap":69605645160.06,"latestPrice":277.14,"askPrice":0,"peRate":20.333089,"eps":13.63,"divideRate":0.020495,"bidPrice":0,"market":"US","volume":1544899,"preHourTrading":{"tag":"盘前","latestPrice":281,"preClose":278.78,"latestTime":"09:12 EDT","volume":415,"amount":115607.5543,"timestamp":1744722763013},"changeRate60Day":0.039262,"changeRate5Day":0.089387,"roa":0.053855,"earningTime":"盘前","roe":0.174438,"lyrEps":13.810076,"shares":267977412,"amplitude":0.016536,"preClose":278.78,"low":276.32,"lyrPeRate":20.067956,"pbRate":3.366145,"impliedVol":0.3099,"week52High":316.9,"changeRate":-0.005883,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":429490738.409698,"changeRate20Day":0.03596,"overnightTrading":{"tag":"夜盘","latestPrice":277.1400146484375,"preClose":277.1400146484375,"latestTime":"20250415 23:21 EDT","volume":0,"amount":0,"timestamp":1744773676264},"bidSize":0,"change":-1.639984,"marketValue":74267259961.68,"shortable":3,"turnoverRate":0.006151,"hourTrading":{"tag":"盘后","latestPrice":277.14,"preClose":277.14,"latestTime":"19:56 EDT","volume":142556,"amount":39507681.3142,"timestamp":1744761388113},"open":277.91,"impliedVolPercentile":0.9602},{"symbol":"UNH","shortMargin":0.3,"floatShares":912220290,"nameCN":"联合健康","postHourTrading":{"tag":"盘后","latestPrice":582,"preClose":583.59,"latestTime":"19:59 EDT","volume":257993,"amount":150552031.4945,"timestamp":1744761591191},"volumeRatio":0.43931,"changeRateMTD":0.114253,"dividePrice":8.18,"high":592.86,"changeRateQTD":0.114253,"changeRateWTD":-0.02649,"week52Low":438.5,"changeRateYTD":0.153659,"changeRate5Min":-0.000651,"askSize":0,"floatMarketCap":532362639041.10004,"latestPrice":583.59,"askPrice":0,"peRate":37.626692,"eps":15.51,"divideRate":0.014017,"bidPrice":0,"market":"US","volume":3871279,"preHourTrading":{"tag":"盘前","latestPrice":590.24,"preClose":587.06,"latestTime":"09:28 EDT","volume":4193,"amount":2460643.76852,"timestamp":1744723739907},"changeRate60Day":0.144833,"changeRate5Day":0.055164,"roa":0.070557,"earningTime":"盘前","roe":0.151277,"lyrEps":15.640608,"shares":914712333,"amplitude":0.018482,"preClose":587.06,"low":582.01,"lyrPeRate":37.312488,"pbRate":5.761154,"impliedVol":0.3464,"week52High":630.73,"changeRate":-0.005911,"longInitialMargin":0.25,"earningDate":1744819200000,"amount":2262870793.626343,"changeRate20Day":0.158376,"overnightTrading":{"tag":"夜盘","latestPrice":581.5,"preClose":583.5900268554688,"latestTime":"20250415 23:18 EDT","volume":5,"amount":2905.55,"timestamp":1744773515532},"bidSize":0,"change":-3.469971,"marketValue":533816970415.47003,"shortable":3,"turnoverRate":0.004244,"hourTrading":{"tag":"盘后","latestPrice":582,"preClose":583.59,"latestTime":"19:59 EDT","volume":257993,"amount":150552031.4945,"timestamp":1744761591191},"open":592.24,"impliedVolPercentile":0.761},{"symbol":"ROL","shortMargin":0.3,"floatShares":295212563,"nameCN":"Rollins Inc","postHourTrading":{"tag":"盘后","latestPrice":55.36,"preClose":55.36,"latestTime":"18:53 EDT","volume":67398,"amount":3731160.17,"timestamp":1744757611331},"volumeRatio":0.426377,"changeRateMTD":0.024616,"dividePrice":0.615,"high":56,"changeRateQTD":0.024616,"changeRateWTD":0.002535,"week52Low":41.72,"changeRateYTD":0.194391,"changeRate5Min":-0.000542,"askSize":0,"floatMarketCap":16342967487.68,"latestPrice":55.36,"askPrice":0,"peRate":57.666668,"eps":0.96,"divideRate":0.011109,"bidPrice":0,"market":"US","volume":1206395,"preHourTrading":{"tag":"盘前","latestPrice":56,"preClose":55.69,"latestTime":"09:22 EDT","volume":470,"amount":26024.27976,"timestamp":1744723362774},"changeRate60Day":0.143093,"changeRate5Day":0.092991,"roa":0.151951,"earningTime":"盘后","roe":0.37518,"lyrEps":0.963097,"shares":485075627,"amplitude":0.01634,"preClose":55.69,"low":55.09,"lyrPeRate":57.48123,"pbRate":20.181819,"impliedVol":0.3431,"week52High":56.26,"changeRate":-0.005926,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":66840851.94006,"changeRate20Day":0.06605,"overnightTrading":{"tag":"夜盘","latestPrice":55.36000061035156,"preClose":55.36000061035156,"latestTime":"20250415 23:21 EDT","volume":0,"amount":0,"timestamp":1744773676293},"bidSize":0,"change":-0.329998,"marketValue":26853786710.72,"shortable":3,"turnoverRate":0.004087,"hourTrading":{"tag":"盘后","latestPrice":55.36,"preClose":55.36,"latestTime":"18:53 EDT","volume":67398,"amount":3731160.17,"timestamp":1744757611331},"open":55.78,"impliedVolPercentile":0.8645},{"symbol":"EMR","shortMargin":0.3,"floatShares":561286436,"nameCN":"艾默生电气","postHourTrading":{"tag":"盘后","latestPrice":99.49,"preClose":100.44,"latestTime":"19:42 EDT","volume":124333,"amount":12487476.985,"timestamp":1744760551314},"volumeRatio":0.72961,"changeRateMTD":-0.083911,"dividePrice":2.1025,"high":101.6429,"changeRateQTD":-0.083911,"changeRateWTD":-0.000498,"week52Low":90.0553,"changeRateYTD":-0.189542,"changeRate5Min":0.000797,"askSize":0,"floatMarketCap":56375609631.84,"latestPrice":100.44,"askPrice":0,"peRate":23.880034,"eps":4.206024,"divideRate":0.020933,"bidPrice":0,"market":"US","volume":2972896,"preHourTrading":{"tag":"盘前","latestPrice":99.8869,"preClose":101.04,"latestTime":"09:23 EDT","volume":161,"amount":16273.992056,"timestamp":1744723384504},"changeRate60Day":-0.193447,"changeRate5Day":0.066808,"roa":0.044475,"roe":0.077039,"lyrEps":3.444775,"shares":563900000,"amplitude":0.017448,"preClose":101.04,"low":99.88,"lyrPeRate":29.157202,"pbRate":2.764183,"impliedVol":0.4703,"week52High":134.85,"changeRate":-0.005938,"longInitialMargin":0.25,"amount":298938015.852295,"changeRate20Day":-0.102012,"overnightTrading":{"tag":"夜盘","latestPrice":100.44000244140625,"preClose":100.44000244140625,"latestTime":"20250415 23:21 EDT","volume":0,"amount":0,"timestamp":1744773676267},"bidSize":0,"change":-0.599998,"marketValue":56638116000,"shortable":3,"turnoverRate":0.005297,"hourTrading":{"tag":"盘后","latestPrice":99.49,"preClose":100.44,"latestTime":"19:42 EDT","volume":124333,"amount":12487476.985,"timestamp":1744760551314},"open":100.86,"impliedVolPercentile":0.9602},{"symbol":"MOD","shortMargin":0.3,"floatShares":51746474,"nameCN":"摩丁制造","postHourTrading":{"tag":"盘后","latestPrice":76.15,"preClose":76.95,"latestTime":"19:39 EDT","volume":20083,"amount":1544874.7,"timestamp":1744760351448},"volumeRatio":0.515372,"changeRateMTD":0.002606,"dividePrice":0,"high":78.98,"changeRateQTD":0.002606,"changeRateWTD":0.003914,"week52Low":64.79,"changeRateYTD":-0.336237,"changeRate5Min":-0.00039,"askSize":0,"floatMarketCap":3981891174.3,"latestPrice":76.95,"askPrice":0,"peRate":25.877463,"eps":2.97363,"divideRate":0,"bidPrice":0,"market":"US","volume":756746,"preHourTrading":{"tag":"盘前","latestPrice":77.96,"preClose":77.41,"latestTime":"09:18 EDT","volume":322,"amount":24883.85088,"timestamp":1744723122564},"changeRate60Day":-0.420557,"changeRate5Day":0.071429,"roa":0.102299,"roe":0.202077,"lyrEps":3.082061,"shares":52574000,"amplitude":0.037204,"preClose":77.41,"low":76.1,"lyrPeRate":24.967059,"pbRate":4.731107,"impliedVol":0.8566,"week52High":146.8383,"changeRate":-0.005942,"longInitialMargin":0.25,"amount":58326582.466019,"changeRate20Day":-0.073338,"overnightTrading":{"tag":"夜盘","latestPrice":76.94999694824219,"preClose":76.94999694824219,"latestTime":"20250415 23:21 EDT","volume":0,"amount":0,"timestamp":1744773676284},"bidSize":0,"change":-0.460007,"marketValue":4045569300,"shortable":3,"turnoverRate":0.014624,"hourTrading":{"tag":"盘后","latestPrice":76.15,"preClose":76.95,"latestTime":"19:39 EDT","volume":20083,"amount":1544874.7,"timestamp":1744760351448},"open":77.41,"impliedVolPercentile":0.9363},{"symbol":"MCO","shortMargin":0.3,"floatShares":166308618,"nameCN":"穆迪","postHourTrading":{"tag":"盘后","latestPrice":435.05,"preClose":435.05,"latestTime":"19:59 EDT","volume":32028,"amount":13933690.3857,"timestamp":1744761586212},"volumeRatio":0.571169,"changeRateMTD":-0.065795,"dividePrice":3.4,"high":441.2799,"changeRateQTD":-0.065795,"changeRateWTD":0.015452,"week52Low":360.05,"changeRateYTD":-0.080951,"changeRate5Min":0.000621,"askSize":0,"floatMarketCap":72352564260.90001,"latestPrice":435.05,"askPrice":0,"peRate":38.636767,"eps":11.26,"divideRate":0.007815,"bidPrice":0,"market":"US","volume":777037,"preHourTrading":{"tag":"盘前","latestPrice":439.99,"preClose":437.67,"latestTime":"09:20 EDT","volume":20,"amount":8651.5656,"timestamp":1744723257894},"changeRate60Day":-0.085741,"changeRate5Day":0.096673,"roa":0.123684,"earningTime":"盘前","roe":0.571706,"lyrEps":11.320132,"shares":179889327,"amplitude":0.016519,"preClose":437.67,"low":434.05,"lyrPeRate":38.431531,"pbRate":21.952553,"impliedVol":0.3823,"week52High":531.93,"changeRate":-0.005986,"longInitialMargin":0.25,"earningDate":1745251200000,"amount":339614634.917419,"changeRate20Day":-0.033437,"overnightTrading":{"tag":"夜盘","latestPrice":435.04998779296875,"preClose":435.04998779296875,"latestTime":"20250415 23:21 EDT","volume":0,"amount":0,"timestamp":1744773676282},"bidSize":0,"change":-2.620026,"marketValue":78260851711.35,"shortable":3,"turnoverRate":0.004672,"hourTrading":{"tag":"盘后","latestPrice":435.05,"preClose":435.05,"latestTime":"19:59 EDT","volume":32028,"amount":13933690.3857,"timestamp":1744761586212},"open":437.8,"impliedVolPercentile":0.9681},{"symbol":"CDW","shortMargin":0.3,"floatShares":131297253,"nameCN":"CDW Corporation","postHourTrading":{"tag":"盘后","latestPrice":150.83,"preClose":150.83,"latestTime":"19:59 EDT","volume":29520,"amount":4452449.45,"timestamp":1744761546085},"volumeRatio":0.400729,"changeRateMTD":-0.058842,"dividePrice":2.485,"high":153.565,"changeRateQTD":-0.058842,"changeRateWTD":0.013642,"week52Low":137.31,"changeRateYTD":-0.13336,"changeRate5Min":-0.000828,"askSize":0,"floatMarketCap":19803564669.99,"latestPrice":150.83,"askPrice":0,"peRate":18.924718,"eps":7.97,"divideRate":0.016476,"bidPrice":0,"market":"US","volume":908515,"preHourTrading":{"tag":"盘前","latestPrice":151.85,"preClose":151.74,"latestTime":"09:29 EDT","volume":261,"amount":39908.46078,"timestamp":1744723799904},"changeRate60Day":-0.200816,"changeRate5Day":0.03287,"roa":0.074951,"roe":0.490444,"lyrEps":8.055306,"shares":131766712,"amplitude":0.022461,"preClose":151.74,"low":150.1568,"lyrPeRate":18.724304,"pbRate":8.447474,"impliedVol":0.4959,"week52High":248.12,"changeRate":-0.005997,"longInitialMargin":0.25,"amount":137380718.101273,"changeRate20Day":-0.116714,"overnightTrading":{"tag":"夜盘","latestPrice":150.8300018310547,"preClose":150.8300018310547,"latestTime":"20250415 23:21 EDT","volume":0,"amount":0,"timestamp":1744773676260},"bidSize":0,"change":-0.910004,"marketValue":19874373170.960003,"shortable":3,"turnoverRate":0.00692,"hourTrading":{"tag":"盘后","latestPrice":150.83,"preClose":150.83,"latestTime":"19:59 EDT","volume":29520,"amount":4452449.45,"timestamp":1744761546085},"open":151.76,"impliedVolPercentile":0.9641},{"symbol":"EWZ","shortMargin":0.3,"floatShares":127800000,"nameCN":"巴西ETF-iShares MSCI","postHourTrading":{"tag":"盘后","latestPrice":24.9,"preClose":24.86,"latestTime":"19:59 EDT","volume":3767872,"amount":93669563.5681,"timestamp":1744761571575},"volumeRatio":0.559738,"changeRateMTD":-0.038298,"dividePrice":2.135355,"high":25.155,"changeRateQTD":-0.038298,"changeRateWTD":0.006885,"week52Low":22.26,"changeRateYTD":0.104398,"changeRate5Min":-0.000225,"askSize":0,"floatMarketCap":3177108000,"latestPrice":24.86,"askPrice":0,"peRate":18.984244,"eps":1.309507,"divideRate":0.085895,"bidPrice":0,"market":"US","volume":18272884,"preHourTrading":{"tag":"盘前","latestPrice":24.99,"preClose":25.01,"latestTime":"09:13 EDT","volume":18918,"amount":474556.289544,"timestamp":1744722794169},"changeRate60Day":0.055626,"changeRate5Day":0.06058,"roa":0.040355,"roe":0.039035,"lyrEps":1.309507,"shares":127800000,"amplitude":0.013395,"preClose":25.01,"low":24.82,"lyrPeRate":18.984244,"pbRate":0.77708,"impliedVol":0.2973,"week52High":32.75,"changeRate":-0.005998,"longInitialMargin":0.25,"amount":455435866.311234,"changeRate20Day":-0.064358,"overnightTrading":{"tag":"夜盘","latestPrice":24.75,"preClose":24.860000610351562,"latestTime":"20250415 21:35 EDT","volume":100,"amount":2475,"timestamp":1744767339360},"bidSize":0,"change":-0.15,"marketValue":3177108000,"shortable":3,"turnoverRate":0.14298,"hourTrading":{"tag":"盘后","latestPrice":24.9,"preClose":24.86,"latestTime":"19:59 EDT","volume":3767872,"amount":93669563.5681,"timestamp":1744761571575},"open":24.99,"impliedVolPercentile":0.2789},{"symbol":"NTRS","shortMargin":0.3,"floatShares":192623038,"nameCN":"北方信托公司","postHourTrading":{"tag":"盘后","latestPrice":89.27,"preClose":89.27,"latestTime":"18:00 EDT","volume":68381,"amount":6104370.27,"timestamp":1744754406103},"volumeRatio":0.849304,"changeRateMTD":-0.095084,"dividePrice":3,"high":91.16,"changeRateQTD":-0.095084,"changeRateWTD":0.0111,"week52Low":79.32,"changeRateYTD":-0.129073,"changeRate5Min":-0.00151,"askSize":0,"floatMarketCap":17195458602.26,"latestPrice":89.27,"askPrice":0,"peRate":9.137154,"eps":9.77,"divideRate":0.033606,"bidPrice":0,"market":"US","volume":1536752,"preHourTrading":{"tag":"盘前","latestPrice":90.29,"preClose":89.81,"latestTime":"09:29 EDT","volume":117,"amount":10562.459895,"timestamp":1744723797077},"changeRate60Day":-0.164686,"changeRate5Day":0.057075,"roa":0.013262,"earningTime":"盘前","roe":0.164552,"lyrEps":9.80008,"shares":195697744,"amplitude":0.021935,"preClose":89.81,"low":89.19,"lyrPeRate":9.109109,"pbRate":1.46763,"impliedVol":0.4808,"week52High":114.67,"changeRate":-0.006013,"longInitialMargin":0.25,"earningDate":1745251200000,"amount":138134661.740845,"changeRate20Day":-0.091677,"overnightTrading":{"tag":"夜盘","latestPrice":89.2699966430664,"preClose":89.2699966430664,"latestTime":"20250415 23:21 EDT","volume":0,"amount":0,"timestamp":1744773676293},"bidSize":0,"change":-0.540001,"marketValue":17469937606.88,"shortable":3,"turnoverRate":0.007978,"hourTrading":{"tag":"盘后","latestPrice":89.27,"preClose":89.27,"latestTime":"18:00 EDT","volume":68381,"amount":6104370.27,"timestamp":1744754406103},"open":90.36,"impliedVolPercentile":0.9641},{"symbol":"SAM","shortMargin":0.3,"floatShares":8480800,"nameCN":"波斯顿啤酒","postHourTrading":{"tag":"盘后","latestPrice":242.97,"preClose":242.97,"latestTime":"16:32 EDT","volume":1598,"amount":388260.09,"timestamp":1744749147962},"volumeRatio":0.663768,"changeRateMTD":0.017292,"dividePrice":0,"high":245.71,"changeRateQTD":0.017292,"changeRateWTD":-0.010628,"week52Low":215.1,"changeRateYTD":-0.190046,"changeRate5Min":-0.000987,"askSize":0,"floatMarketCap":2060579976,"latestPrice":242.97,"askPrice":0,"peRate":48.002439,"eps":5.061618,"divideRate":0,"bidPrice":0,"market":"US","volume":125670,"preHourTrading":{"tag":"盘前","latestPrice":244.44,"preClose":244.44,"latestTime":"06:49 EDT","volume":10,"amount":2441.3,"timestamp":1744714196735},"changeRate60Day":-0.037476,"changeRate5Day":0.065191,"roa":0.070798,"earningTime":"盘后","roe":0.059871,"lyrEps":5.070236,"shares":11079250,"amplitude":0.020844,"preClose":244.44,"low":240.615,"lyrPeRate":47.920846,"pbRate":2.938183,"impliedVol":0.5753,"week52High":339.7699,"changeRate":-0.006014,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":30518377.325134,"changeRate20Day":0.096039,"overnightTrading":{"tag":"夜盘","latestPrice":242.97000122070312,"preClose":242.97000122070312,"latestTime":"20250415 23:21 EDT","volume":0,"amount":0,"timestamp":1744773676296},"bidSize":0,"change":-1.470001,"marketValue":2691925372.5,"shortable":3,"turnoverRate":0.014818,"hourTrading":{"tag":"盘后","latestPrice":242.97,"preClose":242.97,"latestTime":"16:32 EDT","volume":1598,"amount":388260.09,"timestamp":1744749147962},"open":245.71,"impliedVolPercentile":0.9402},{"symbol":"FTCS","shortMargin":0.3,"floatShares":95350002,"nameCN":"First Trust Capital Strength ETF","postHourTrading":{"tag":"盘后","latestPrice":87.14,"preClose":87.14,"latestTime":"18:28 EDT","volume":17,"amount":1479.7321,"timestamp":1744756107480},"volumeRatio":0.526702,"changeRateMTD":-0.027889,"dividePrice":0,"high":88.05,"changeRateQTD":-0.027889,"changeRateWTD":0.00438,"week52Low":80.655,"changeRateYTD":-0.007743,"changeRate5Min":-0.000057,"askSize":0,"floatMarketCap":8308799174.28,"latestPrice":87.14,"askPrice":0,"peRate":0,"eps":0,"divideRate":0,"bidPrice":0,"market":"US","volume":277695,"preHourTrading":{"tag":"盘前","latestPrice":87.67,"preClose":87.67,"latestTime":"08:03 EDT","volume":11,"amount":964.37,"timestamp":1744718620040},"changeRate60Day":-0.021888,"changeRate5Day":0.067892,"roa":0,"roe":0,"lyrEps":0,"shares":95350002,"amplitude":0.010836,"preClose":87.67,"low":87.1,"lyrPeRate":0,"pbRate":0,"impliedVol":0.1277,"week52High":94.23,"changeRate":-0.006045,"longInitialMargin":0.25,"amount":24293422.667999,"changeRate20Day":-0.015256,"overnightTrading":{"tag":"夜盘","latestPrice":87.13999938964844,"preClose":87.13999938964844,"latestTime":"20250415 23:21 EDT","volume":0,"amount":0,"timestamp":1744773676273},"bidSize":0,"change":-0.529999,"marketValue":8308799174.28,"shortable":3,"turnoverRate":0.002912,"hourTrading":{"tag":"盘后","latestPrice":87.14,"preClose":87.14,"latestTime":"18:28 EDT","volume":17,"amount":1479.7321,"timestamp":1744756107480},"open":87.77,"impliedVolPercentile":0.9721},{"symbol":"AIZ","shortMargin":0.3,"floatShares":50410961,"nameCN":"安信龙保险","postHourTrading":{"tag":"盘后","latestPrice":193.8,"preClose":193.8,"latestTime":"18:40 EDT","volume":26749,"amount":5183932.03,"timestamp":1744756828186},"volumeRatio":0.511792,"changeRateMTD":-0.076043,"dividePrice":2.96,"high":197.78,"changeRateQTD":-0.076043,"changeRateWTD":0.022368,"week52Low":160.12,"changeRateYTD":-0.09108,"changeRate5Min":-0.00206,"askSize":0,"floatMarketCap":9769644241.800001,"latestPrice":193.8,"askPrice":0,"peRate":13.40249,"eps":14.46,"divideRate":0.015273,"bidPrice":0,"market":"US","volume":329608,"preHourTrading":{"tag":"盘前","latestPrice":194.68,"preClose":194.98,"latestTime":"08:59 EDT","volume":21,"amount":4087.82955,"timestamp":1744721943934},"changeRate60Day":-0.084078,"changeRate5Day":0.078284,"roa":0.018929,"earningTime":"盘后","roe":0.153324,"lyrEps":14.554371,"shares":50791921,"amplitude":0.023438,"preClose":194.98,"low":193.21,"lyrPeRate":13.315587,"pbRate":1.927561,"impliedVol":0.4825,"week52High":230.55,"changeRate":-0.006052,"longInitialMargin":0.25,"earningDate":1746460800000,"amount":64080007.841309,"changeRate20Day":-0.088429,"overnightTrading":{"tag":"夜盘","latestPrice":193.8000030517578,"preClose":193.8000030517578,"latestTime":"20250415 23:21 EDT","volume":0,"amount":0,"timestamp":1744773676293},"bidSize":0,"change":-1.179993,"marketValue":9843474289.800001,"shortable":3,"turnoverRate":0.006538,"hourTrading":{"tag":"盘后","latestPrice":193.8,"preClose":193.8,"latestTime":"18:40 EDT","volume":26749,"amount":5183932.03,"timestamp":1744756828186},"open":195.2,"impliedVolPercentile":0.9841},{"symbol":"VHT","shortMargin":0.3,"floatShares":61328621,"nameCN":"Vanguard Health Care ETF","postHourTrading":{"tag":"盘后","latestPrice":248.95,"preClose":249.89,"latestTime":"19:24 EDT","volume":684,"amount":170472.56,"timestamp":1744759447042},"volumeRatio":0.369764,"changeRateMTD":-0.056057,"dividePrice":3.557,"high":251.8764,"changeRateQTD":-0.056057,"changeRateWTD":0.007174,"week52Low":234.11,"changeRateYTD":-0.014979,"changeRate5Min":0.000861,"askSize":0,"floatMarketCap":15325409101.689999,"latestPrice":249.89,"askPrice":0,"peRate":6.02019,"eps":41.508656,"divideRate":0.014234,"bidPrice":0,"market":"US","volume":157008,"preHourTrading":{"tag":"盘前","latestPrice":251,"preClose":251.42,"latestTime":"09:14 EDT","volume":2876,"amount":722462.50268,"timestamp":1744722899959},"changeRate60Day":-0.03342,"changeRate5Day":0.038741,"roa":0.008526,"roe":0.172931,"lyrEps":41.508656,"shares":61328621,"amplitude":0.011679,"preClose":251.42,"low":248.94,"lyrPeRate":6.02019,"pbRate":0.694069,"impliedVol":0.1755,"week52High":289.1385,"changeRate":-0.006085,"longInitialMargin":0.25,"amount":39289828.92334,"changeRate20Day":-0.064538,"overnightTrading":{"tag":"夜盘","latestPrice":249.88999938964844,"preClose":249.88999938964844,"latestTime":"20250415 23:21 EDT","volume":0,"amount":0,"timestamp":1744773676266},"bidSize":0,"change":-1.529999,"marketValue":15325409101.689999,"shortable":3,"turnoverRate":0.00256,"hourTrading":{"tag":"盘后","latestPrice":248.95,"preClose":249.89,"latestTime":"19:24 EDT","volume":684,"amount":170472.56,"timestamp":1744759447042},"open":251.76,"impliedVolPercentile":0.9562},{"symbol":"XLV","shortMargin":0.3,"floatShares":258715324,"nameCN":"健康照护类股ETF-SPDR","postHourTrading":{"tag":"盘后","latestPrice":137.49,"preClose":137.69,"latestTime":"19:58 EDT","volume":138717,"amount":19097675.7917,"timestamp":1744761493344},"volumeRatio":0.310536,"changeRateMTD":-0.056982,"dividePrice":2.270433,"high":139.045,"changeRateQTD":-0.056982,"changeRateWTD":0.005991,"week52Low":129.66,"changeRateYTD":0.000872,"changeRate5Min":0,"askSize":0,"floatMarketCap":35622512961.56,"latestPrice":137.69,"askPrice":0,"peRate":4.958396,"eps":27.76906,"divideRate":0.016489,"bidPrice":0,"market":"US","volume":6239000,"preHourTrading":{"tag":"盘前","latestPrice":138.54,"preClose":138.54,"latestTime":"09:25 EDT","volume":1156,"amount":159887.18076,"timestamp":1744723537953},"changeRate60Day":-0.017763,"changeRate5Day":0.035419,"roa":0.009919,"roe":0.189663,"lyrEps":27.76906,"shares":258715324,"amplitude":0.012668,"preClose":138.54,"low":137.29,"lyrPeRate":4.958396,"pbRate":0.851597,"impliedVol":0.2849,"week52High":159.64,"changeRate":-0.006135,"longInitialMargin":0.25,"amount":860791410.430908,"changeRate20Day":-0.062313,"overnightTrading":{"tag":"夜盘","latestPrice":137.97000122070312,"preClose":137.69000244140625,"latestTime":"20250415 23:09 EDT","volume":126,"amount":17323,"timestamp":1744772963806},"bidSize":0,"change":-0.849991,"marketValue":35622512961.56,"shortable":3,"turnoverRate":0.024115,"hourTrading":{"tag":"盘后","latestPrice":137.49,"preClose":137.69,"latestTime":"19:58 EDT","volume":138717,"amount":19097675.7917,"timestamp":1744761493344},"open":139,"impliedVolPercentile":0.9801},{"symbol":"DAY","shortMargin":0.3,"floatShares":143703143,"nameCN":"Dayforce","postHourTrading":{"tag":"盘后","latestPrice":55.81,"preClose":55.81,"latestTime":"16:45 EDT","volume":44701,"amount":2494765.3373,"timestamp":1744749908097},"volumeRatio":0.923874,"changeRateMTD":-0.043202,"dividePrice":0,"high":56.965,"changeRateQTD":-0.043202,"changeRateWTD":0.01307,"week52Low":47.08,"changeRateYTD":-0.231691,"changeRate5Min":-0.000985,"askSize":0,"floatMarketCap":8020072410.83,"latestPrice":55.81,"askPrice":0,"peRate":507.363639,"eps":0.11,"divideRate":0,"bidPrice":0,"market":"US","volume":1549115,"preHourTrading":{"tag":"盘前","latestPrice":56.01,"preClose":56.16,"latestTime":"05:44 EDT","volume":9,"amount":505.15002,"timestamp":1744710252341},"changeRate60Day":-0.198363,"changeRate5Day":0.13136,"roa":0.006978,"roe":0.007321,"lyrEps":0.114702,"shares":158262363,"amplitude":0.023949,"preClose":56.16,"low":55.62,"lyrPeRate":486.565186,"pbRate":3.468807,"impliedVol":0.6118,"week52High":82.69,"changeRate":-0.006232,"longInitialMargin":0.25,"amount":86724775.455151,"changeRate20Day":-0.023105,"overnightTrading":{"tag":"夜盘","latestPrice":55.810001373291016,"preClose":55.810001373291016,"latestTime":"20250415 23:21 EDT","volume":0,"amount":0,"timestamp":1744773676262},"bidSize":0,"change":-0.349998,"marketValue":8832622479.03,"shortable":3,"turnoverRate":0.01078,"hourTrading":{"tag":"盘后","latestPrice":55.81,"preClose":55.81,"latestTime":"16:45 EDT","volume":44701,"amount":2494765.3373,"timestamp":1744749908097},"open":56.16,"impliedVolPercentile":0.9442},{"symbol":"FVD","shortMargin":0.3,"floatShares":204540884,"nameCN":"第一信托超值系列红利指数基金","postHourTrading":{"tag":"盘后","latestPrice":42.98,"preClose":42.98,"latestTime":"16:05 EDT","volume":7,"amount":299.82,"timestamp":1744747548167},"volumeRatio":0.424046,"changeRateMTD":-0.036107,"dividePrice":0.9716,"high":43.41,"changeRateQTD":-0.036107,"changeRateWTD":0.00821,"week52Low":39.8551,"changeRateYTD":-0.015124,"changeRate5Min":-0.000862,"askSize":0,"floatMarketCap":8791167194.32,"latestPrice":42.98,"askPrice":0,"peRate":9.7622,"eps":4.402696,"divideRate":0.022606,"bidPrice":0,"market":"US","volume":442911,"preHourTrading":{"tag":"盘前","latestPrice":43.25,"preClose":43.25,"latestTime":"08:05 EDT","volume":16,"amount":692,"timestamp":1744718705546},"changeRate60Day":-0.024955,"changeRate5Day":0.058099,"roa":0.012929,"roe":0.093355,"lyrEps":4.402696,"shares":204540884,"amplitude":0.009942,"preClose":43.25,"low":42.98,"lyrPeRate":9.7622,"pbRate":0.947164,"impliedVol":0.0936,"week52High":46.825,"changeRate":-0.006243,"longInitialMargin":0.25,"amount":19118211.481213,"changeRate20Day":-0.040411,"bidSize":0,"change":-0.27,"marketValue":8791167194.32,"shortable":3,"turnoverRate":0.002165,"hourTrading":{"tag":"盘后","latestPrice":42.98,"preClose":42.98,"latestTime":"16:05 EDT","volume":7,"amount":299.82,"timestamp":1744747548167},"open":43.26,"impliedVolPercentile":0.5618},{"symbol":"ILMN","shortMargin":0.3,"floatShares":157748865,"nameCN":"Illumina","postHourTrading":{"tag":"盘后","latestPrice":74.5,"preClose":74.59,"latestTime":"19:54 EDT","volume":63537,"amount":4739187.81,"timestamp":1744761294896},"volumeRatio":0.329389,"changeRateMTD":-0.059869,"dividePrice":0,"high":76.12,"changeRateQTD":-0.059869,"changeRateWTD":-0.002541,"week52Low":68.7,"changeRateYTD":-0.441817,"changeRate5Min":0.001342,"askSize":0,"floatMarketCap":11766487840.35,"latestPrice":74.59,"askPrice":0,"peRate":0,"eps":-7.691823,"divideRate":0,"bidPrice":0,"market":"US","volume":1090025,"preHourTrading":{"tag":"盘前","latestPrice":74.94,"preClose":75.06,"latestTime":"09:29 EDT","volume":231,"amount":17286.449565,"timestamp":1744723799999},"changeRate60Day":-0.454233,"changeRate5Day":0.061024,"roa":0.026425,"earningTime":"盘后","roe":-0.301305,"lyrEps":-7.691823,"shares":158263015,"amplitude":0.027311,"preClose":75.06,"low":74.07,"lyrPeRate":0,"pbRate":4.974647,"impliedVol":0.6264,"week52High":156.66,"changeRate":-0.006262,"longInitialMargin":0.25,"earningDate":1746633600000,"amount":81451018.719292,"changeRate20Day":-0.124119,"overnightTrading":{"tag":"夜盘","latestPrice":74.45999908447266,"preClose":74.58999633789062,"latestTime":"20250415 22:57 EDT","volume":2,"amount":149,"timestamp":1744772231463},"bidSize":0,"change":-0.470001,"marketValue":11804838288.85,"shortable":3,"turnoverRate":0.00691,"hourTrading":{"tag":"盘后","latestPrice":74.5,"preClose":74.59,"latestTime":"19:54 EDT","volume":63537,"amount":4739187.81,"timestamp":1744761294896},"open":75.06,"impliedVolPercentile":0.9402},{"symbol":"CRL","shortMargin":0.3,"floatShares":48547968,"nameCN":"查尔斯河","postHourTrading":{"tag":"盘后","latestPrice":105.45,"preClose":105.92,"latestTime":"19:59 EDT","volume":554664,"amount":58749950.93,"timestamp":1744761582380},"volumeRatio":0.552454,"changeRateMTD":-0.296306,"dividePrice":0,"high":107.58,"changeRateQTD":-0.296306,"changeRateWTD":0.061855,"week52Low":91.8609,"changeRateYTD":-0.426219,"changeRate5Min":0.002081,"askSize":0,"floatMarketCap":5142200770.56,"latestPrice":105.92,"askPrice":0,"peRate":529.599992,"eps":0.2,"divideRate":0,"bidPrice":0,"market":"US","volume":2845224,"preHourTrading":{"tag":"盘前","latestPrice":108.1,"preClose":106.6,"latestTime":"09:19 EDT","volume":1067,"amount":115775.52855,"timestamp":1744723187523},"changeRate60Day":-0.352171,"changeRate5Day":-0.143111,"roa":0.043395,"roe":0.007057,"lyrEps":0.200408,"shares":49115712,"amplitude":0.027111,"preClose":106.6,"low":104.69,"lyrPeRate":528.521815,"pbRate":1.502913,"impliedVol":0.7504,"week52High":254.15,"changeRate":-0.006379,"longInitialMargin":0.25,"amount":301168041.425354,"changeRate20Day":-0.401379,"overnightTrading":{"tag":"夜盘","latestPrice":105.91999816894531,"preClose":105.91999816894531,"latestTime":"20250415 23:21 EDT","volume":0,"amount":0,"timestamp":1744773676262},"bidSize":0,"change":-0.68,"marketValue":5202336215.04,"shortable":3,"turnoverRate":0.058606,"hourTrading":{"tag":"盘后","latestPrice":105.45,"preClose":105.92,"latestTime":"19:59 EDT","volume":554664,"amount":58749950.93,"timestamp":1744761582380},"open":106.1,"impliedVolPercentile":0.9801},{"symbol":"XEL","shortMargin":0.3,"floatShares":573408931,"nameCN":"埃克西尔能源","postHourTrading":{"tag":"盘后","latestPrice":70.27,"preClose":70.27,"latestTime":"19:39 EDT","volume":206193,"amount":14489236.215,"timestamp":1744760352807},"volumeRatio":0.595553,"changeRateMTD":-0.007346,"dividePrice":2.19,"high":71.4788,"changeRateQTD":-0.007346,"changeRateWTD":0.01028,"week52Low":51.97,"changeRateYTD":0.040729,"changeRate5Min":0,"askSize":0,"floatMarketCap":40293445581.369995,"latestPrice":70.27,"askPrice":0,"peRate":20.434924,"eps":3.438721,"divideRate":0.031166,"bidPrice":0,"market":"US","volume":2556861,"preHourTrading":{"tag":"盘前","latestPrice":71.33,"preClose":70.73,"latestTime":"09:27 EDT","volume":517,"amount":36775.5025,"timestamp":1744723660008},"changeRate60Day":0.053207,"changeRate5Day":0.04818,"roa":0.022434,"earningTime":"盘前","roe":0.104259,"lyrEps":3.438721,"shares":574552694,"amplitude":0.017939,"preClose":70.73,"low":70.21,"lyrPeRate":20.434923,"pbRate":2.068119,"impliedVol":0.4014,"week52High":73.375,"changeRate":-0.006504,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":180335442.223434,"changeRate20Day":-0.000142,"overnightTrading":{"tag":"夜盘","latestPrice":70.2699966430664,"preClose":70.2699966430664,"latestTime":"20250415 23:21 EDT","volume":0,"amount":0,"timestamp":1744773676271},"bidSize":0,"change":-0.460007,"marketValue":40373817807.38,"shortable":3,"turnoverRate":0.004459,"hourTrading":{"tag":"盘后","latestPrice":70.27,"preClose":70.27,"latestTime":"19:39 EDT","volume":206193,"amount":14489236.215,"timestamp":1744760352807},"open":71.16,"impliedVolPercentile":0.988}]}}}