美股詳情

本頁面由Tiger Trade Technology Pte. Ltd.提供服務

航空公司概念

3,346.58

-5.8918-0.18%

漲家數：4

跌家數：9

平家數：- -

市盈率：- -

高：3,374.12

開：3,353.20

低：3,333.58

收：3,352.47

成交量：7,680.97萬

成交額：25.57億

市值：1,849.26億

流通市值：1,721.02億

資料載入中...

總覽新聞資訊

成分股

名稱 \| 代碼	當前價	漲跌幅	升跌額	成交量	換手率	市值

Ryanair Holdings plc US RYAAY	69.52	+1.33%	+0.9100	127.48萬	8,894.82萬	365.41億
阿拉斯加航空集團有限公司 US ALK	60.23	+1.31%	+0.7800	207.69萬	1.25億	69.86億
聯合大陸航空 US UAL	116.2	+0.25%	+0.2900	457.24萬	5.30億	376.49億
Volaris航空 US VLRS	10.46	+0.10%	+0.0100	39.04萬	412.51萬	12.03億
西空航空 US SKYW	105.57	-0.37%	-0.3900	28.89萬	3,060.67萬	42.34億
達美航空 US DAL	75	-0.46%	-0.3500	736.62萬	5.54億	489.72億
科帕控股 US CPA	153.35	-0.48%	-0.7400	31.77萬	4,911.22萬	63.09億
忠誠旅遊 US ALGT	113.93	-0.75%	-0.8600	77.69萬	8,953.29萬	20.86億
Sun Country Airlines Holdings, Inc. US SNCY	21.64	-0.92%	-0.2000	100.55萬	2,198.85萬	11.41億
美國航空 US AAL	14.99	-1.64%	-0.2500	3,403.59萬	5.16億	98.95億
西南航空 US LUV	53.34	-1.70%	-0.9200	834.94萬	4.47億	262.07億
Frontier Group Holdings, Inc. US ULCC	6.36	-2.45%	-0.1600	342.16萬	2,180.00萬	14.56億
捷藍航空 US JBLU	6.16	-3.14%	-0.2000	1,293.54萬	8,024.64萬	22.40億

{"basename":"/hant","ssrTDKData":{"titleTemplate":"%s - 老虎證券","title":"Easy breezy. No more feesies.","description":"Tiger Trade is a mobile trading app offering real time data, low commission fees and a free demo account. Download now to start investing in ETFs, options and the global share market.","keywords":"老虎國際,美股交易,港股交易,交易美股,股票信息,股價,美股行情,美股打新,港股打新,IPO打新,購買美股,全球投資","social":{"ogDescription":"Tiger Trade is a mobile trading app offering real time data, low commission fees and a free demo account. Download now to start investing in ETFs, options and the global share market.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/hant/stock/BK4500"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"NZL","license":"TBKIWI","edition":"fundamental","symbol":"BK4500","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4500\",,,,,undefined,":{"symbol":"BK4500","market":"US","secType":"PLATE","nameCN":"航空公司概念","latestPrice":3346.5762,"timestamp":1770670799999,"preClose":3352.468,"halted":0,"volume":76809668,"delay":0,"changeRate":-0.001757,"floatShares":0,"shares":0,"eps":0,"marketStatus":"已收盤","change":-5.891846,"latestTime":"02-09 16:00:00 EST","open":3353.1963,"high":3374.1152,"low":3333.5774,"amount":2557402440.196105,"amplitude":0.012092,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"收盤","tradingStatus":0,"beginTime":1770685200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":2.551269,"peRate":14.914795,"turnoverRate":0.023821,"increases":4,"decrements":9,"flats":0,"marketCap":184926195584,"floatMarketCap":172102110336},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4500\",,,,,undefined,":{"symbol":"BK4500","high":3374.1152,"amplitude":0.012092,"preClose":3352.468,"low":3333.5774,"pbRate":"2.551269","latestPrice":3346.5762,"volume":76809668,"delay":0,"open":3353.1963,"prevYearClose":3096.2888,"prevWeekClose":3352.468,"prevMonthClose":3031.6724,"prevQuarterClose":3096.2888,"fiveDayClose":3153.254,"twentyDayClose":3193.2603,"sixtyDayClose":2639.513,"secType":"PLATE","market":"US","turnoverRate":0.023821,"peRate":14.914795,"marketCap":184926195584,"floatMarketCap":172102110336,"timestamp":1770670799999,"nameCN":"航空公司概念"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4500\",,,,undefined,":{"bkCode":"BK4500","up":4,"down":9,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4500\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":1,"list":[{"symbol":"RYAAY","nameCN":"Ryanair Holdings plc","changeRate":0.013263,"change":0.91,"latestPrice":69.52,"close":69.52,"volume":1274828,"market":"US","high":70.71,"low":69.11,"preClose":68.61,"open":69.58,"turnoverRate":0.002808,"peRate":13.876247,"amplitude":0.02332,"marketValue":36541189439.04,"askSize":28,"bidSize":100,"askPrice":70.9,"bidPrice":69.57,"week52High":74.24,"week52Low":38.5201,"changeRate5Day":-0.035382,"changeRate20Day":-0.00344,"changeRate60Day":0.075162,"changeRateWTD":0.013263,"changeRateMTD":-0.015297,"changeRateQTD":-0.036986,"changeRateYTD":-0.036986,"amount":88948159.164673,"eps":5.01,"lyrEps":3.162765,"lyrPeRate":21.980767,"pbRate":5.192796,"volumeRatio":1.083568,"committee":0.5625,"roa":0.056152,"roe":0.219997,"changeRate5Min":-0.00036,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.988516,"divideRate":0.014219,"floatMarketCap":31562080000,"shortable":3,"shares":525621252,"floatShares":454000000,"hourTrading":{"tag":"盘后","latestPrice":69.6,"preClose":69.52,"latestTime":"16:04 EST","volume":87978,"amount":6116233.63923,"timestamp":1770671071218,"change":0.0799999999999983,"changeRate":0.0011507479861909997},"preHourTrading":{"tag":"盘前","latestPrice":69.68,"preClose":68.61,"latestTime":"09:29 EST","volume":5740,"amount":398411.2762,"timestamp":1770647356115,"change":1.0700000000000074,"changeRate":0.01559539425739699},"postHourTrading":{"tag":"盘后","latestPrice":69.6,"preClose":69.52,"latestTime":"16:04 EST","volume":87978,"amount":6116233.63923,"timestamp":1770671071218,"change":0.0799999999999983,"changeRate":0.0011507479861909997},"overnightTrading":{"tag":"夜盘","latestPrice":68,"preClose":68.61000061035156,"latestTime":"20260209 04:00 EST","volume":36,"amount":2449,"timestamp":1770627600751,"change":-0.6100006103515625,"changeRate":-0.008890841057062},"impliedVol":0.3668,"impliedVolPercentile":0.4422},{"symbol":"ALK","nameCN":"阿拉斯加航空集團有限公司","changeRate":0.01312,"change":0.78,"latestPrice":60.23,"close":60.23,"volume":2076896,"market":"US","high":60.63,"low":58.575,"preClose":59.45,"open":59.225,"turnoverRate":0.018105,"peRate":72.566267,"amplitude":0.034567,"marketValue":6985994160.99,"askSize":52,"bidSize":84,"askPrice":61,"bidPrice":59.37,"week52High":78.08,"week52Low":37.63,"changeRate5Day":0.144187,"changeRate20Day":0.205082,"changeRate60Day":0.432683,"changeRateWTD":0.01312,"changeRateMTD":0.18493,"changeRateQTD":0.197416,"changeRateYTD":0.197416,"amount":124836927.444336,"eps":0.83,"lyrEps":0.83,"lyrPeRate":72.566265,"pbRate":1.696453,"volumeRatio":0.510135,"committee":0.235294,"roa":0.017101,"roe":0.023557,"changeRate5Min":-0.001492,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6909288545.639999,"shortable":3,"shares":115988613,"floatShares":114715068,"hourTrading":{"tag":"盘后","latestPrice":60.21,"preClose":60.21,"latestTime":"16:05 EST","volume":21350,"amount":1285478.6749,"timestamp":1770671102096,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":59.06,"preClose":59.45,"latestTime":"09:24 EST","volume":1277,"amount":76107.293439,"timestamp":1770647048860,"change":-0.39000000000000057,"changeRate":-0.006560134566862919},"postHourTrading":{"tag":"盘后","latestPrice":60.21,"preClose":60.21,"latestTime":"16:05 EST","volume":21350,"amount":1285478.6749,"timestamp":1770671102096,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":59.599998474121094,"preClose":59.45000076293945,"latestTime":"20260209 04:00 EST","volume":8,"amount":476,"timestamp":1770627601410,"change":0.14999771118164062,"changeRate":0.0025230901472947957},"impliedVol":0.483,"impliedVolPercentile":0.2709},{"symbol":"UAL","nameCN":"聯合大陸航空","changeRate":0.002502,"change":0.29,"latestPrice":116.2,"close":116.2,"volume":4572423,"market":"US","high":116.61,"low":114.46,"preClose":115.91,"open":115.75,"turnoverRate":0.014244,"peRate":11.392157,"amplitude":0.018549,"marketValue":37648800000,"askSize":217,"bidSize":100,"askPrice":116.59,"bidPrice":115.7,"week52High":119.21,"week52Low":52,"changeRate5Day":0.082441,"changeRate20Day":-0.009547,"changeRate60Day":0.223802,"changeRateWTD":0.002502,"changeRateMTD":0.135653,"changeRateQTD":0.03917,"changeRateYTD":0.03917,"amount":529648218.720497,"eps":10.2,"lyrEps":10.207001,"lyrPeRate":11.384343,"pbRate":2.463604,"volumeRatio":0.663668,"committee":-0.369085,"roa":0.041287,"roe":0.239868,"changeRate5Min":-0.001289,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":37301816225.8,"shortable":3,"shares":324000000,"floatShares":321013909,"hourTrading":{"tag":"盘后","latestPrice":116.2,"preClose":116.2,"latestTime":"16:05 EST","volume":93560,"amount":10871668.2576,"timestamp":1770671101931,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":115.58,"preClose":115.91,"latestTime":"09:28 EST","volume":4373,"amount":506241.78809,"timestamp":1770647280093,"change":-0.3299999999999983,"changeRate":-0.002847036493831406},"postHourTrading":{"tag":"盘后","latestPrice":116.2,"preClose":116.2,"latestTime":"16:05 EST","volume":93560,"amount":10871668.2576,"timestamp":1770671101931,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":116.62999725341797,"preClose":115.91000366210938,"latestTime":"20260209 04:00 EST","volume":308,"amount":35847,"timestamp":1770627601317,"change":0.7199935913085938,"changeRate":0.006211660500050156},"impliedVol":0.4749,"impliedVolPercentile":0.2629},{"symbol":"VLRS","nameCN":"Volaris航空","changeRate":0.000957,"change":0.01,"latestPrice":10.46,"close":10.46,"volume":390395,"market":"US","high":10.77,"low":10.43,"preClose":10.45,"open":10.63,"turnoverRate":0.004324,"peRate":0,"amplitude":0.032536,"marketValue":1202899989.54,"askSize":0,"bidSize":102,"askPrice":0,"bidPrice":9.81,"week52High":10.77,"week52Low":3.4902,"changeRate5Day":0.007707,"changeRate20Day":0.106878,"changeRate60Day":0.527007,"changeRateWTD":0.000957,"changeRateMTD":0.075026,"changeRateQTD":0.177928,"changeRateYTD":0.177928,"amount":4125106.04815,"eps":-0.548,"lyrEps":1.08,"lyrPeRate":9.685185,"pbRate":4.583262,"volumeRatio":0.445564,"committee":1,"roa":0.013252,"roe":-0.216032,"changeRate5Min":-0.003335,"earningDate":1771862400000,"earningTime":"盤後","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":944308120.58,"shortable":3,"shares":114999999,"floatShares":90278023,"hourTrading":{"tag":"盘后","latestPrice":10.47,"preClose":10.47,"latestTime":"16:04 EST","volume":2089,"amount":21871.83,"timestamp":1770671094558,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":10.47,"preClose":10.47,"latestTime":"16:04 EST","volume":2089,"amount":21871.83,"timestamp":1770671094558,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":10.449999809265137,"preClose":10.449999809265137,"latestTime":"20260209 04:00 EST","volume":0,"amount":0,"timestamp":1770627600000,"change":0,"changeRate":0},"impliedVol":0.6634,"impliedVolPercentile":0.4542},{"symbol":"SKYW","nameCN":"西空航空","changeRate":-0.003681,"change":-0.39,"latestPrice":105.57,"close":105.57,"volume":288947,"market":"US","high":106.76,"low":103.7719,"preClose":105.96,"open":106.02,"turnoverRate":0.00724,"peRate":10.2,"amplitude":0.0282,"marketValue":4233768723,"askSize":25,"bidSize":2,"askPrice":106.5,"bidPrice":105.57,"week52High":123.94,"week52Low":74.7044,"changeRate5Day":0.051389,"changeRate20Day":0.048674,"changeRate60Day":0.086894,"changeRateWTD":-0.003681,"changeRateMTD":0.093763,"changeRateQTD":0.051389,"changeRateYTD":0.051389,"amount":30606665.562492,"eps":10.35,"lyrEps":10.35,"lyrPeRate":10.2,"pbRate":1.541552,"volumeRatio":1.010791,"committee":-0.851852,"roa":0.053166,"roe":0.166175,"changeRate5Min":-0.001419,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4213348001.19,"shortable":3,"shares":40103900,"floatShares":39910467,"hourTrading":{"tag":"盘后","latestPrice":105.57,"preClose":105.57,"latestTime":"16:05 EST","volume":8941,"amount":943901.37,"timestamp":1770671127485,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":106.98,"preClose":105.96,"latestTime":"08:56 EST","volume":56,"amount":5926.85016,"timestamp":1770645377719,"change":1.0200000000000102,"changeRate":0.009626274065685262},"postHourTrading":{"tag":"盘后","latestPrice":105.57,"preClose":105.57,"latestTime":"16:05 EST","volume":8941,"amount":943901.37,"timestamp":1770671127485,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":105.95999908447266,"preClose":105.95999908447266,"latestTime":"20260209 04:00 EST","volume":1,"amount":106,"timestamp":1770627600085,"change":0,"changeRate":0},"impliedVol":0.412,"impliedVolPercentile":0.2351},{"symbol":"DAL","nameCN":"達美航空","changeRate":-0.004645,"change":-0.35,"latestPrice":75,"close":75,"volume":7366222,"market":"US","high":75.72,"low":74.5,"preClose":75.35,"open":75.195,"turnoverRate":0.011416,"peRate":9.791123,"amplitude":0.016191,"marketValue":48972207600,"askSize":142,"bidSize":186,"askPrice":75.1,"bidPrice":75,"week52High":75.72,"week52Low":34.735,"changeRate5Day":0.085698,"changeRate20Day":0.037201,"changeRate60Day":0.298926,"changeRateWTD":-0.004645,"changeRateMTD":0.138261,"changeRateQTD":0.080692,"changeRateYTD":0.080692,"amount":553932341.14502,"eps":7.66,"lyrEps":7.66,"lyrPeRate":9.791123,"pbRate":2.359765,"volumeRatio":0.749525,"committee":0.134146,"roa":0.046348,"roe":0.2777,"changeRate5Min":-0.002991,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.675,"divideRate":0.009,"floatMarketCap":48395987325,"shortable":3,"shares":652962768,"floatShares":645279831,"hourTrading":{"tag":"盘后","latestPrice":75.03,"preClose":75,"latestTime":"16:08 EST","volume":89582,"amount":6719378.30166,"timestamp":1770671298508,"change":0.030000000000001137,"changeRate":0.00040000000000001514},"preHourTrading":{"tag":"盘前","latestPrice":75.34,"preClose":75.35,"latestTime":"09:29 EST","volume":5364,"amount":404249.76036,"timestamp":1770647377059,"change":-0.009999999999990905,"changeRate":-0.0001327140013270193},"postHourTrading":{"tag":"盘后","latestPrice":75.03,"preClose":75,"latestTime":"16:08 EST","volume":89582,"amount":6719378.30166,"timestamp":1770671298508,"change":0.030000000000001137,"changeRate":0.00040000000000001514},"overnightTrading":{"tag":"夜盘","latestPrice":75.55999755859375,"preClose":75.3499984741211,"latestTime":"20260209 04:00 EST","volume":1184,"amount":89281,"timestamp":1770627601407,"change":0.20999908447265625,"changeRate":0.0027869819339781444},"impliedVol":0.4335,"impliedVolPercentile":0.1673},{"symbol":"CPA","nameCN":"科帕控股","changeRate":-0.004802,"change":-0.74,"latestPrice":153.35,"close":153.35,"volume":317747,"market":"US","high":156.41,"low":152.1,"preClose":154.09,"open":153.16,"turnoverRate":0.010643,"peRate":9.542811,"amplitude":0.027971,"marketValue":6308525488.1,"askSize":3,"bidSize":13,"askPrice":153.32,"bidPrice":150.36,"week52High":156.41,"week52Low":82.54,"changeRate5Day":0.084359,"changeRate20Day":0.171505,"changeRate60Day":0.204919,"changeRateWTD":-0.004802,"changeRateMTD":0.124267,"changeRateQTD":0.271453,"changeRateYTD":0.271453,"amount":49112216.743469,"eps":16.069689,"lyrEps":14.549226,"lyrPeRate":10.54008,"pbRate":2.364258,"volumeRatio":0.772286,"committee":0.625,"roa":0.085529,"roe":0.266758,"changeRate5Min":-0.002602,"earningDate":1770739200000,"earningTime":"盤後","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.44,"divideRate":0.041995,"floatMarketCap":4578283725.45,"shortable":3,"shares":41138086,"floatShares":29855127,"hourTrading":{"tag":"盘后","latestPrice":153.32,"preClose":153.32,"latestTime":"16:05 EST","volume":2303,"amount":353095.96,"timestamp":1770671107245,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":154.12,"preClose":154.09,"latestTime":"09:24 EST","volume":925,"amount":142516.341,"timestamp":1770647062377,"change":0.030000000000001137,"changeRate":0.00019469141410864517},"postHourTrading":{"tag":"盘后","latestPrice":153.32,"preClose":153.32,"latestTime":"16:05 EST","volume":2303,"amount":353095.96,"timestamp":1770671107245,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":154.08999633789062,"preClose":154.08999633789062,"latestTime":"20260209 04:00 EST","volume":0,"amount":0,"timestamp":1770627600000,"change":0,"changeRate":0},"impliedVol":0.3808,"impliedVolPercentile":0.6414},{"symbol":"ALGT","nameCN":"忠誠旅遊","changeRate":-0.007492,"change":-0.86,"latestPrice":113.93,"close":113.93,"volume":776898,"market":"US","high":117.97,"low":113.55,"preClose":114.79,"open":114.79,"turnoverRate":0.055035,"peRate":0,"amplitude":0.038505,"marketValue":2086465485.82,"askSize":2,"bidSize":26,"askPrice":117.73,"bidPrice":113.82,"week52High":117.97,"week52Low":39.8,"changeRate5Day":0.251153,"changeRate20Day":0.199642,"changeRate60Day":0.706561,"changeRateWTD":-0.007492,"changeRateMTD":0.285456,"changeRateQTD":0.336109,"changeRateYTD":0.336109,"amount":89532865.308884,"eps":-2.4763,"lyrEps":-2.48,"lyrPeRate":0,"pbRate":2.054912,"volumeRatio":0.786198,"committee":0.857143,"roa":0.016254,"roe":-0.042472,"changeRate5Min":-0.000811,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1608292845,"shortable":3,"shares":18313574,"floatShares":14116500,"hourTrading":{"tag":"盘后","latestPrice":113.93,"preClose":113.93,"latestTime":"16:04 EST","volume":94067,"amount":10717053.31,"timestamp":1770671092775,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":114.82,"preClose":114.79,"latestTime":"09:17 EST","volume":749,"amount":85675.15894,"timestamp":1770646664831,"change":0.029999999999986926,"changeRate":0.000261346807213058},"postHourTrading":{"tag":"盘后","latestPrice":113.93,"preClose":113.93,"latestTime":"16:04 EST","volume":94067,"amount":10717053.31,"timestamp":1770671092775,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":110.7300033569336,"preClose":114.79000091552734,"latestTime":"20260209 04:00 EST","volume":3,"amount":332,"timestamp":1770627600839,"change":-4.05999755859375,"changeRate":-0.03536891302563414},"impliedVol":0.579,"impliedVolPercentile":0.1394},{"symbol":"SNCY","nameCN":"Sun Country Airlines Holdings, Inc.","changeRate":-0.009158,"change":-0.2,"latestPrice":21.64,"close":21.64,"volume":1005525,"market":"US","high":22.285,"low":21.61,"preClose":21.84,"open":21.86,"turnoverRate":0.020634,"peRate":22.54169,"amplitude":0.030907,"marketValue":1140744679.76,"askSize":100,"bidSize":50,"askPrice":22,"bidPrice":21.58,"week52High":22.285,"week52Low":8.1,"changeRate5Day":0.199557,"changeRate20Day":0.372226,"changeRate60Day":0.76509,"changeRateWTD":-0.009158,"changeRateMTD":0.233751,"changeRateQTD":0.503822,"changeRateYTD":0.503822,"amount":21988502.361488,"eps":0.959999,"lyrEps":0.959999,"lyrPeRate":22.54169,"pbRate":1.824608,"volumeRatio":0.501238,"committee":-0.333333,"roa":0.038685,"roe":0.08834,"changeRate5Min":-0.000923,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1054545332,"shortable":3,"shares":52714634,"floatShares":48731300,"hourTrading":{"tag":"盘后","latestPrice":21.64,"preClose":21.64,"latestTime":"16:04 EST","volume":43649,"amount":944564.229053,"timestamp":1770671099169,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":21.65,"preClose":21.84,"latestTime":"08:34 EST","volume":11,"amount":242.660099,"timestamp":1770644084713,"change":-0.19000000000000128,"changeRate":-0.008699633699633759},"postHourTrading":{"tag":"盘后","latestPrice":21.64,"preClose":21.64,"latestTime":"16:04 EST","volume":43649,"amount":944564.229053,"timestamp":1770671099169,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":21.84000015258789,"preClose":21.84000015258789,"latestTime":"20260209 04:00 EST","volume":0,"amount":0,"timestamp":1770627600000,"change":0,"changeRate":0},"impliedVol":0.2336,"impliedVolPercentile":0.0677},{"symbol":"AAL","nameCN":"美國航空","changeRate":-0.016404,"change":-0.25,"latestPrice":14.99,"close":14.99,"volume":34035930,"market":"US","high":15.3275,"low":14.99,"preClose":15.24,"open":15.3,"turnoverRate":0.052079,"peRate":89.125393,"amplitude":0.022146,"marketValue":9894696560.05,"askSize":1000,"bidSize":50,"askPrice":15.06,"bidPrice":15.02,"week52High":17.4,"week52Low":8.5,"changeRate5Day":0.09496,"changeRate20Day":-0.062539,"changeRate60Day":0.153965,"changeRateWTD":-0.016404,"changeRateMTD":0.127068,"changeRateQTD":-0.022179,"changeRateYTD":-0.022179,"amount":515896664.277077,"eps":0.16819,"lyrEps":0.16819,"lyrPeRate":89.125394,"pbRate":-2.654869,"volumeRatio":0.68117,"committee":-0.904762,"roa":0.01648,"roe":1.071982,"changeRate5Min":-0.002768,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9796661405.42,"shortable":3,"shares":660086495,"floatShares":653546458,"hourTrading":{"tag":"盘后","latestPrice":15.02,"preClose":14.99,"latestTime":"16:08 EST","volume":392789,"amount":5887915.358569,"timestamp":1770671293358,"change":0.02999999999999936,"changeRate":0.0020013342228151674},"preHourTrading":{"tag":"盘前","latestPrice":15.3,"preClose":15.24,"latestTime":"09:29 EST","volume":79983,"amount":1217116.267821,"timestamp":1770647395482,"change":0.0600000000000005,"changeRate":0.003937007874015781},"postHourTrading":{"tag":"盘后","latestPrice":15.02,"preClose":14.99,"latestTime":"16:08 EST","volume":392789,"amount":5887915.358569,"timestamp":1770671293358,"change":0.02999999999999936,"changeRate":0.0020013342228151674},"overnightTrading":{"tag":"夜盘","latestPrice":15.329999923706055,"preClose":15.239999771118164,"latestTime":"20260209 04:00 EST","volume":13139,"amount":201240,"timestamp":1770627601405,"change":0.09000015258789062,"changeRate":0.005905521912044444},"impliedVol":0.5034,"impliedVolPercentile":0.247},{"symbol":"LUV","nameCN":"西南航空","changeRate":-0.016955,"change":-0.92,"latestPrice":53.34,"close":53.34,"volume":8349367,"market":"US","high":54.25,"low":53.1,"preClose":54.26,"open":53.815,"turnoverRate":0.019019,"peRate":67.518986,"amplitude":0.021194,"marketValue":26206901586.6,"askSize":30,"bidSize":300,"askPrice":53.6,"bidPrice":53.2,"week52High":54.698,"week52Low":23.815,"changeRate5Day":0.074537,"changeRate20Day":0.198113,"changeRate60Day":0.667396,"changeRateWTD":-0.016955,"changeRateMTD":0.122475,"changeRateQTD":0.290588,"changeRateYTD":0.290588,"amount":446928451.140919,"eps":0.79,"lyrEps":0.79,"lyrPeRate":67.518987,"pbRate":3.283661,"volumeRatio":0.709219,"committee":0.818182,"roa":0.009512,"roe":0.048115,"changeRate5Min":-0.0042,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.72,"divideRate":0.013498,"floatMarketCap":23416259946.66,"shortable":3,"shares":491317990,"floatShares":438999999,"hourTrading":{"tag":"盘后","latestPrice":53.6,"preClose":53.36,"latestTime":"16:05 EST","volume":185542,"amount":9900508.13206,"timestamp":1770671123792,"change":0.240000000000002,"changeRate":0.004497751124437818},"preHourTrading":{"tag":"盘前","latestPrice":53.69,"preClose":54.26,"latestTime":"09:28 EST","volume":14925,"amount":807569.3625,"timestamp":1770647331512,"change":-0.5700000000000003,"changeRate":-0.010504976041282718},"postHourTrading":{"tag":"盘后","latestPrice":53.6,"preClose":53.36,"latestTime":"16:05 EST","volume":185542,"amount":9900508.13206,"timestamp":1770671123792,"change":0.240000000000002,"changeRate":0.004497751124437818},"overnightTrading":{"tag":"夜盘","latestPrice":54.279998779296875,"preClose":54.2599983215332,"latestTime":"20260209 04:00 EST","volume":3685,"amount":200773,"timestamp":1770627601402,"change":0.020000457763671875,"changeRate":0.0003686040984585628},"impliedVol":0.4152,"impliedVolPercentile":0.4502},{"symbol":"ULCC","nameCN":"Frontier Group Holdings, Inc.","changeRate":-0.02454,"change":-0.16,"latestPrice":6.36,"close":6.36,"volume":3421636,"market":"US","high":6.66,"low":6.26,"preClose":6.52,"open":6.6,"turnoverRate":0.061151,"peRate":0,"amplitude":0.06135,"marketValue":1456127813.04,"askSize":10,"bidSize":10,"askPrice":6.5,"bidPrice":6.01,"week52High":10.26,"week52Low":2.8914,"changeRate5Day":0.251969,"changeRate20Day":0.2,"changeRate60Day":0.6781,"changeRateWTD":-0.02454,"changeRateMTD":0.37069,"changeRateQTD":0.350318,"changeRateYTD":0.350318,"amount":21800007.519562,"eps":-0.612362,"lyrEps":0.37,"lyrPeRate":17.189189,"pbRate":3.355133,"volumeRatio":0.774688,"committee":0,"roa":-0.038516,"roe":-0.276703,"changeRate5Min":0.000787,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":355868362.2,"shortable":3,"shares":228950914,"floatShares":55954145,"hourTrading":{"tag":"盘后","latestPrice":6.23,"preClose":6.36,"latestTime":"16:05 EST","volume":72575,"amount":461575.40335,"timestamp":1770671158676,"change":-0.1299999999999999,"changeRate":-0.020440251572327026},"preHourTrading":{"tag":"盘前","latestPrice":6.59,"preClose":6.52,"latestTime":"09:29 EST","volume":7835,"amount":51753.332505,"timestamp":1770647392016,"change":0.07000000000000028,"changeRate":0.010736196319018449},"postHourTrading":{"tag":"盘后","latestPrice":6.23,"preClose":6.36,"latestTime":"16:05 EST","volume":72575,"amount":461575.40335,"timestamp":1770671158676,"change":-0.1299999999999999,"changeRate":-0.020440251572327026},"overnightTrading":{"tag":"夜盘","latestPrice":6.590000152587891,"preClose":6.519999980926514,"latestTime":"20260209 04:00 EST","volume":167,"amount":1108,"timestamp":1770627601361,"change":0.07000017166137695,"changeRate":0.010736222678857998},"impliedVol":1.0177,"impliedVolPercentile":0.8406},{"symbol":"JBLU","nameCN":"捷藍航空","changeRate":-0.031447,"change":-0.2,"latestPrice":6.16,"close":6.16,"volume":12935418,"market":"US","high":6.4355,"low":6.13,"preClose":6.36,"open":6.3,"turnoverRate":0.040677,"peRate":0,"amplitude":0.048035,"marketValue":2240458035.2,"askSize":2446,"bidSize":514,"askPrice":6.17,"bidPrice":6.13,"week52High":7.83,"week52Low":3.34,"changeRate5Day":0.16888,"changeRate20Day":0.186898,"changeRate60Day":0.419355,"changeRateWTD":-0.031447,"changeRateMTD":0.264887,"changeRateQTD":0.353846,"changeRateYTD":0.353846,"amount":80246441.928904,"eps":-1.66,"lyrEps":-1.662524,"lyrPeRate":0,"pbRate":0.986986,"volumeRatio":0.438141,"committee":-0.652703,"roa":-0.008012,"roe":-0.245163,"changeRate5Min":-0.002429,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1958880000,"shortable":3,"shares":363710720,"floatShares":318000000,"hourTrading":{"tag":"盘后","latestPrice":6.17,"preClose":6.16,"latestTime":"16:07 EST","volume":89589,"amount":551879.931364,"timestamp":1770671245062,"change":0.009999999999999787,"changeRate":0.0016233766233765888},"preHourTrading":{"tag":"盘前","latestPrice":6.34,"preClose":6.36,"latestTime":"09:26 EST","volume":40887,"amount":260540.345835,"timestamp":1770647160073,"change":-0.020000000000000462,"changeRate":-0.003144654088050387},"postHourTrading":{"tag":"盘后","latestPrice":6.17,"preClose":6.16,"latestTime":"16:07 EST","volume":89589,"amount":551879.931364,"timestamp":1770671245062,"change":0.009999999999999787,"changeRate":0.0016233766233765888},"overnightTrading":{"tag":"夜盘","latestPrice":6.429999828338623,"preClose":6.360000133514404,"latestTime":"20260209 04:00 EST","volume":90,"amount":584,"timestamp":1770627601378,"change":0.06999969482421875,"changeRate":0.01100624109351054},"impliedVol":0.8069,"impliedVolPercentile":0.5179}]}}}