美股詳情

本頁面由Tiger Fintech (Singapore) Pte. Ltd.提供服務

元宇宙及AR概念

2,119.89

-128.3911-5.71%

漲家數：1

跌家數：41

平家數：- -

市盈率：- -

高：2,238.76

開：2,238.76

低：2,116.48

收：2,248.28

資料載入中...

成分股

名稱 \| 代碼	當前價	漲跌幅	升跌額	成交量	換手率	市值

Snap Inc US SNAP	8.05	+0.37%	+0.0300	4,873.76萬	3.91億	136.56億
谷歌 US GOOG	147.74	-3.20%	-4.8900	3,983.22萬	59.65億	1.80萬億
聯電 US UMC	6.23	-3.26%	-0.2100	1,895.90萬	1.18億	156.51億
美國電塔 US AMT	220.17	-3.51%	-8.0200	987.74萬	22.35億	1,029.20億
微軟 US MSFT	359.84	-3.56%	-13.2700	4,920.97萬	179.61億	2.68萬億
Bentley Systems, Inc. US BSY	38.66	-3.88%	-1.5600	180.44萬	7,024.04萬	122.10億
亞馬遜 US AMZN	171	-4.15%	-7.4100	1.23億	213.39億	1.81萬億
易昆尼克斯 US EQIX	766.21	-4.40%	-35.2300	82.06萬	6.36億	745.77億
浸入科技 US IMMR	6.8	-4.49%	-0.3200	64.63萬	437.25萬	2.20億
歐特克 US ADSK	245.51	-4.53%	-11.6400	316.14萬	7.81億	522.94億
Adobe US ADBE	349.07	-4.95%	-18.1800	586.76萬	20.79億	1,487.74億
博通 US AVGO	146.29	-5.01%	-7.7200	7,230.22萬	105.62億	6,878.48億
意法半導體 US STM	18.49	-5.33%	-1.0400	1,195.56萬	2.22億	165.40億
PayPal US PYPL	58.37	-5.41%	-3.3400	2,212.50萬	13.06億	577.42億
Vuzix US VUZI	1.69	-5.59%	-0.1000	210.05萬	341.62萬	1.29億
迪士尼 US DIS	83.53	-5.98%	-5.3100	2,258.09萬	19.13億	1,510.05億
Coinbase Global, Inc. US COIN	160.55	-5.98%	-10.2100	1,457.08萬	23.02億	407.60億
阿克邁 US AKAM	73.69	-6.46%	-5.0900	261.15萬	1.95億	110.77億
PTC Inc. US PTC	139.77	-6.53%	-9.7600	124.43萬	1.76億	168.18億
Lumen Technologies US LUMN	3.27	-6.57%	-0.2300	1,738.69萬	5,600.94萬	33.15億

1 2 3

{"basename":"/hant","ssrTDKData":{"titleTemplate":"%s - 老虎證券","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":"老虎證券,老虎證券開戶,老虎券商,老虎證券官網,老虎證券app,tigertrade老虎證券,股票,炒股,新加坡股票交易平臺,投資,投資理財","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/hant/stock/BK4554"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4554","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4554\",,,,,undefined,":{"symbol":"BK4554","market":"US","secType":"PLATE","nameCN":"元宇宙及AR概念","latestPrice":2119.8909,"timestamp":1743796799999,"preClose":2248.282,"halted":0,"volume":1691729640,"delay":0,"changeRate":-0.057106,"floatShares":0,"shares":0,"eps":0,"marketStatus":"休市中","change":-128.391113,"latestTime":"04-04 16:00:00 EDT","open":2238.7644,"high":2238.7644,"low":2116.4814,"amount":180444737629.9691,"amplitude":0.05439,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盤前交易","tradingStatus":1,"beginTime":1744012800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":8.535826,"peRate":32.400443,"turnoverRate":0.015486,"increases":1,"decrements":41,"flats":0,"marketCap":14926729539224,"floatMarketCap":14242435758872},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4554\",,,,,undefined,":{"symbol":"BK4554","high":2238.7644,"amplitude":0.05439,"preClose":2248.282,"low":2116.4814,"pbRate":"8.535826","latestPrice":2119.8909,"volume":1691729640,"delay":0,"open":2238.7644,"prevYearClose":2745.189,"prevWeekClose":2374.8955,"prevMonthClose":2372.055,"prevQuarterClose":2372.055,"fiveDayClose":2374.8955,"twentyDayClose":2531.733,"sixtyDayClose":2780.2324,"secType":"PLATE","market":"US","turnoverRate":0.015486,"peRate":32.400443,"marketCap":14926729539224,"floatMarketCap":14242435758872,"timestamp":1743796799999,"nameCN":"元宇宙及AR概念"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4554\",,,,undefined,":{"bkCode":"BK4554","up":1,"down":41,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4554\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":3,"list":[{"symbol":"SNAP","shortMargin":0.3,"floatShares":1040000000,"nameCN":"Snap Inc","postHourTrading":{"tag":"盘后","latestPrice":8,"preClose":8.05,"latestTime":"19:59 EDT","volume":344656,"amount":2778447.5452,"timestamp":1743811179484},"volumeRatio":1.590623,"changeRateMTD":-0.075775,"dividePrice":0,"high":8.29,"changeRateQTD":-0.075775,"changeRateWTD":-0.094488,"week52Low":7.6626,"changeRateYTD":-0.252553,"changeRate5Min":0.000622,"askSize":0,"floatMarketCap":8372000000.000001,"latestPrice":8.05,"askPrice":0,"peRate":0,"eps":-0.420611,"divideRate":0,"bidPrice":0,"market":"US","volume":48737580,"preHourTrading":{"tag":"盘前","latestPrice":7.74,"preClose":8.02,"latestTime":"09:29 EDT","volume":566835,"amount":4392566.35976,"timestamp":1743773399999},"changeRate60Day":-0.358566,"changeRate5Day":-0.094488,"roa":-0.056364,"earningTime":"盤後","roe":-0.286895,"lyrEps":-0.420611,"shares":1696361000,"amplitude":0.078229,"preClose":8.02,"low":7.6626,"lyrPeRate":0,"pbRate":5.572027,"impliedVol":1.3036,"week52High":17.33,"changeRate":0.003741,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":391002024.826355,"changeRate20Day":-0.171811,"overnightTrading":{"tag":"夜盘","latestPrice":8,"preClose":8.020000457763672,"latestTime":"20250404 04:00 EDT","volume":21588,"amount":173090,"timestamp":1743753601598},"bidSize":0,"change":0.03,"marketValue":13655706050.000002,"shortable":3,"turnoverRate":0.046863,"hourTrading":{"tag":"盘后","latestPrice":8,"preClose":8.05,"latestTime":"19:59 EDT","volume":344656,"amount":2778447.5452,"timestamp":1743811179484},"open":7.74,"impliedVolPercentile":0.992},{"symbol":"GOOG","shortMargin":0.3,"floatShares":10917867447,"nameCN":"谷歌","postHourTrading":{"tag":"盘后","latestPrice":146.78,"preClose":147.74,"latestTime":"19:59 EDT","volume":3119907,"amount":460910716.029292,"timestamp":1743811197498},"volumeRatio":1.485182,"changeRateMTD":-0.054343,"dividePrice":0.8,"high":153.09,"changeRateQTD":-0.054343,"changeRateWTD":-0.053313,"week52Low":147.54,"changeRateYTD":-0.224218,"changeRate5Min":-0.001014,"askSize":0,"floatMarketCap":1613005736619.78,"latestPrice":147.74,"askPrice":0,"peRate":18.367526,"eps":8.043544,"divideRate":0.005415,"bidPrice":0,"market":"US","volume":39832207,"preHourTrading":{"tag":"盘前","latestPrice":150.1,"preClose":152.63,"latestTime":"09:29 EDT","volume":559733,"amount":83041730.40282,"timestamp":1743773399999},"changeRate60Day":-0.248945,"changeRate5Day":-0.053313,"roa":0.167399,"roe":0.329084,"lyrEps":8.12712,"shares":12190000000,"amplitude":0.036362,"preClose":152.63,"low":147.54,"lyrPeRate":18.178641,"pbRate":5.539955,"impliedVol":0.6314,"week52High":208.7,"changeRate":-0.032038,"longInitialMargin":0.25,"amount":5964768458.155945,"changeRate20Day":-0.159374,"overnightTrading":{"tag":"夜盘","latestPrice":151.5,"preClose":152.6300048828125,"latestTime":"20250404 04:00 EDT","volume":24780,"amount":3762966,"timestamp":1743753601599},"bidSize":0,"change":-4.889999,"marketValue":1800950600000,"shortable":3,"turnoverRate":0.003648,"hourTrading":{"tag":"盘后","latestPrice":146.78,"preClose":147.74,"latestTime":"19:59 EDT","volume":3119907,"amount":460910716.029292,"timestamp":1743811197498},"open":149.9,"impliedVolPercentile":0.996},{"symbol":"UMC","shortMargin":0.3,"floatShares":2266404420,"nameCN":"聯電","postHourTrading":{"tag":"盘后","latestPrice":6.2,"preClose":6.23,"latestTime":"19:51 EDT","volume":74579,"amount":464634.3893,"timestamp":1743810709154},"volumeRatio":0.886503,"changeRateMTD":-0.128671,"dividePrice":14.25,"high":6.37,"changeRateQTD":-0.128671,"changeRateWTD":-0.048855,"week52Low":5.61,"changeRateYTD":-0.040062,"changeRate5Min":-0.0032,"askSize":0,"floatMarketCap":14119699536.6,"latestPrice":6.23,"askPrice":0,"peRate":10.92082,"eps":0.57047,"divideRate":2.287319,"bidPrice":0,"market":"US","volume":18959020,"preHourTrading":{"tag":"盘前","latestPrice":6.3,"preClose":6.44,"latestTime":"09:29 EDT","volume":14166,"amount":88808.608908,"timestamp":1743773343720},"changeRate60Day":-0.025039,"changeRate5Day":-0.048855,"roa":0.057044,"earningTime":"盤前","roe":0.1277,"lyrEps":0.579031,"shares":2512143280,"amplitude":0.031832,"preClose":6.44,"low":6.165,"lyrPeRate":10.759355,"pbRate":0.041412,"impliedVol":0.5868,"week52High":9,"changeRate":-0.032609,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":118456845.664063,"changeRate20Day":-0.077037,"overnightTrading":{"tag":"夜盘","latestPrice":6.449999809265137,"preClose":6.440000057220459,"latestTime":"20250404 04:00 EDT","volume":569,"amount":3680,"timestamp":1743753601583},"bidSize":0,"change":-0.21,"marketValue":15650652634.400002,"shortable":3,"turnoverRate":0.008365,"hourTrading":{"tag":"盘后","latestPrice":6.2,"preClose":6.23,"latestTime":"19:51 EDT","volume":74579,"amount":464634.3893,"timestamp":1743810709154},"open":6.28,"impliedVolPercentile":0.9721},{"symbol":"AMT","shortMargin":0.3,"floatShares":466049461,"nameCN":"美國電塔","postHourTrading":{"tag":"盘后","latestPrice":220.25,"preClose":220.17,"latestTime":"19:45 EDT","volume":119912,"amount":26401220.9995,"timestamp":1743810326155},"volumeRatio":3.094196,"changeRateMTD":0.011811,"dividePrice":6.48,"high":233.8,"changeRateQTD":0.011811,"changeRateWTD":0.021386,"week52Low":170.46,"changeRateYTD":0.200425,"changeRate5Min":-0.002763,"askSize":0,"floatMarketCap":102610109828.37,"latestPrice":220.17,"askPrice":0,"peRate":45.676994,"eps":4.820151,"divideRate":0.029432,"bidPrice":0,"market":"US","volume":9877429,"preHourTrading":{"tag":"盘前","latestPrice":231.5,"preClose":228.19,"latestTime":"09:28 EDT","volume":614137,"amount":140151308.12998,"timestamp":1743773331368},"changeRate60Day":0.242705,"changeRate5Day":0.021386,"roa":0.045322,"earningTime":"盤前","roe":0.317683,"lyrEps":4.82858,"shares":467457256,"amplitude":0.060344,"preClose":228.19,"low":220.03,"lyrPeRate":45.597256,"pbRate":30.429917,"impliedVol":0.3416,"week52High":243.56,"changeRate":-0.035146,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":2234987906.801346,"changeRate20Day":0.037119,"overnightTrading":{"tag":"夜盘","latestPrice":220.1699981689453,"preClose":220.1699981689453,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-8.020004,"marketValue":102920064053.51999,"shortable":3,"turnoverRate":0.021194,"hourTrading":{"tag":"盘后","latestPrice":220.25,"preClose":220.17,"latestTime":"19:45 EDT","volume":119912,"amount":26401220.9995,"timestamp":1743810326155},"open":233.15,"impliedVolPercentile":0.9801},{"symbol":"MSFT","shortMargin":0.3,"floatShares":7423575403,"nameCN":"微軟","postHourTrading":{"tag":"盘后","latestPrice":359.75,"preClose":359.84,"latestTime":"19:59 EDT","volume":4510724,"amount":1623080573.567791,"timestamp":1743811199613},"volumeRatio":2.003703,"changeRateMTD":-0.041424,"dividePrice":3.16,"high":374.59,"changeRateQTD":-0.041424,"changeRateWTD":-0.050053,"week52Low":359.48,"changeRateYTD":-0.146287,"changeRate5Min":-0.001443,"askSize":0,"floatMarketCap":2671299373015.52,"latestPrice":359.84,"askPrice":0,"peRate":28.996328,"eps":12.409847,"divideRate":0.008782,"bidPrice":0,"market":"US","volume":49209654,"preHourTrading":{"tag":"盘前","latestPrice":364.25,"preClose":373.11,"latestTime":"09:29 EDT","volume":541819,"amount":195688296.84747,"timestamp":1743773399999},"changeRate60Day":-0.148046,"changeRate5Day":-0.050053,"roa":0.146486,"roe":0.342907,"lyrEps":11.860584,"shares":7433982235,"amplitude":0.040497,"preClose":373.11,"low":359.48,"lyrPeRate":30.339147,"pbRate":8.837424,"impliedVol":0.4505,"week52High":468.35,"changeRate":-0.035566,"longInitialMargin":0.25,"amount":17961370530.535034,"changeRate20Day":-0.085098,"overnightTrading":{"tag":"夜盘","latestPrice":369.760009765625,"preClose":373.1099853515625,"latestTime":"20250404 04:00 EDT","volume":29567,"amount":10963664,"timestamp":1743753601594},"bidSize":0,"change":-13.269989,"marketValue":2675044167442.4,"shortable":3,"turnoverRate":0.006629,"hourTrading":{"tag":"盘后","latestPrice":359.75,"preClose":359.84,"latestTime":"19:59 EDT","volume":4510724,"amount":1623080573.567791,"timestamp":1743811199613},"open":364.125,"impliedVolPercentile":0.996},{"symbol":"BSY","shortMargin":0.3,"floatShares":158358154,"nameCN":"Bentley Systems, Inc.","postHourTrading":{"tag":"盘后","latestPrice":38.66,"preClose":38.66,"latestTime":"16:28 EDT","volume":20968,"amount":810622.44,"timestamp":1743798518508},"volumeRatio":1.026206,"changeRateMTD":-0.017285,"dividePrice":0.24,"high":39.77,"changeRateQTD":-0.017285,"changeRateWTD":-0.026196,"week52Low":38.28,"changeRateYTD":-0.172163,"changeRate5Min":-0.002323,"askSize":0,"floatMarketCap":6122126233.639999,"latestPrice":38.66,"askPrice":0,"peRate":53.413209,"eps":0.723791,"divideRate":0.006208,"bidPrice":0,"market":"US","volume":1804381,"preHourTrading":{"tag":"盘前","latestPrice":40.22,"preClose":40.22,"latestTime":"08:27 EDT","volume":6019,"amount":242083.174827,"timestamp":1743769641889},"changeRate60Day":-0.167169,"changeRate5Day":-0.026196,"roa":0.058265,"roe":0.243553,"lyrEps":0.745623,"shares":315832232,"amplitude":0.037046,"preClose":40.22,"low":38.28,"lyrPeRate":51.849259,"pbRate":11.729324,"impliedVol":0.593,"week52High":57.19,"changeRate":-0.038787,"longInitialMargin":0.25,"amount":70240416.097126,"changeRate20Day":-0.101348,"overnightTrading":{"tag":"夜盘","latestPrice":38.65999984741211,"preClose":38.65999984741211,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-1.560001,"marketValue":12210074089.119999,"shortable":3,"turnoverRate":0.011394,"hourTrading":{"tag":"盘后","latestPrice":38.66,"preClose":38.66,"latestTime":"16:28 EDT","volume":20968,"amount":810622.44,"timestamp":1743798518508},"open":39.21,"impliedVolPercentile":0.988},{"symbol":"AMZN","shortMargin":0.3,"floatShares":9480143683,"nameCN":"亞馬遜","postHourTrading":{"tag":"盘后","latestPrice":170.2,"preClose":171,"latestTime":"19:59 EDT","volume":4896863,"amount":837399772.0139,"timestamp":1743811199804},"volumeRatio":2.008496,"changeRateMTD":-0.10123,"dividePrice":0,"high":178.1436,"changeRateQTD":-0.10123,"changeRateWTD":-0.112702,"week52Low":151.61,"changeRateYTD":-0.220566,"changeRate5Min":-0.00338,"askSize":0,"floatMarketCap":1621104569793,"latestPrice":171,"askPrice":0,"peRate":30.922241,"eps":5.53,"divideRate":0,"bidPrice":0,"market":"US","volume":123159359,"preHourTrading":{"tag":"盘前","latestPrice":167.13,"preClose":178.41,"latestTime":"09:29 EDT","volume":2806910,"amount":471095325.9074,"timestamp":1743773399999},"changeRate60Day":-0.230111,"changeRate5Day":-0.112702,"roa":0.074379,"roe":0.242896,"lyrEps":5.657213,"shares":10597729352,"amplitude":0.068066,"preClose":178.41,"low":166,"lyrPeRate":30.226898,"pbRate":6.337069,"impliedVol":0.6209,"week52High":242.52,"changeRate":-0.041534,"longInitialMargin":0.25,"amount":21338843564.267242,"changeRate20Day":-0.141782,"overnightTrading":{"tag":"夜盘","latestPrice":177.00999450683594,"preClose":178.41000366210938,"latestTime":"20250404 04:00 EDT","volume":90679,"amount":16118254,"timestamp":1743753601599},"bidSize":0,"change":-7.410004,"marketValue":1812211719192,"shortable":3,"turnoverRate":0.012991,"hourTrading":{"tag":"盘后","latestPrice":170.2,"preClose":171,"latestTime":"19:59 EDT","volume":4896863,"amount":837399772.0139,"timestamp":1743811199804},"open":167.145,"impliedVolPercentile":0.996},{"symbol":"EQIX","shortMargin":0.3,"floatShares":96965238,"nameCN":"易昆尼克斯","postHourTrading":{"tag":"盘后","latestPrice":769.9,"preClose":766.21,"latestTime":"19:57 EDT","volume":39024,"amount":29902194.96,"timestamp":1743811058490},"volumeRatio":0.91055,"changeRateMTD":-0.060269,"dividePrice":17.04,"high":792.405,"changeRateQTD":-0.060269,"changeRateWTD":-0.045816,"week52Low":684.135,"changeRateYTD":-0.187381,"changeRate5Min":-0.001811,"askSize":0,"floatMarketCap":74295735007.98001,"latestPrice":766.21,"askPrice":0,"peRate":90.142353,"eps":8.5,"divideRate":0.022239,"bidPrice":0,"market":"US","volume":820579,"preHourTrading":{"tag":"盘前","latestPrice":788,"preClose":801.44,"latestTime":"09:28 EDT","volume":4857,"amount":3890131.581,"timestamp":1743773296647},"changeRate60Day":-0.184944,"changeRate5Day":-0.045816,"roa":0.02971,"earningTime":"盤後","roe":0.062456,"lyrEps":8.537875,"shares":97332005,"amplitude":0.034042,"preClose":801.44,"low":765.1225,"lyrPeRate":89.742471,"pbRate":5.51277,"impliedVol":0.4406,"week52High":994.03,"changeRate":-0.043958,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":636447362.971436,"changeRate20Day":-0.108561,"overnightTrading":{"tag":"夜盘","latestPrice":803,"preClose":801.4400024414062,"latestTime":"20250404 04:00 EDT","volume":2,"amount":1606,"timestamp":1743753601556},"bidSize":0,"change":-35.22998,"marketValue":74576755551.05,"shortable":3,"turnoverRate":0.008463,"hourTrading":{"tag":"盘后","latestPrice":769.9,"preClose":766.21,"latestTime":"19:57 EDT","volume":39024,"amount":29902194.96,"timestamp":1743811058490},"open":790.67,"impliedVolPercentile":0.9641},{"symbol":"IMMR","shortMargin":0.3,"floatShares":29454152,"nameCN":"浸入科技","postHourTrading":{"tag":"盘后","latestPrice":6.79,"preClose":6.8,"latestTime":"18:11 EDT","volume":3565,"amount":23998.36,"timestamp":1743804710989},"volumeRatio":1.976903,"changeRateMTD":-0.102902,"dividePrice":0.165,"high":6.93,"changeRateQTD":-0.102902,"changeRateWTD":-0.116883,"week52Low":6.63,"changeRateYTD":-0.221077,"changeRate5Min":-0.001439,"askSize":0,"floatMarketCap":200288233.6,"latestPrice":6.8,"askPrice":0,"peRate":3.327852,"eps":2.04336,"divideRate":0.024265,"bidPrice":0,"market":"US","volume":646320,"preHourTrading":{"tag":"盘前","latestPrice":6.8576,"preClose":7.12,"latestTime":"09:29 EDT","volume":2233,"amount":15245.825364,"timestamp":1743773367118},"changeRate60Day":-0.207459,"changeRate5Day":-0.116883,"roa":0.049971,"roe":0.195521,"lyrEps":1.054696,"shares":32396432,"amplitude":0.042135,"preClose":7.12,"low":6.63,"lyrPeRate":6.447355,"pbRate":0.956676,"impliedVol":1.0472,"week52High":13.94,"changeRate":-0.044944,"longInitialMargin":0.25,"amount":4372464.73732,"changeRate20Day":-0.132653,"overnightTrading":{"tag":"夜盘","latestPrice":6.800000190734863,"preClose":6.800000190734863,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-0.32,"marketValue":220295737.6,"shortable":3,"turnoverRate":0.021943,"hourTrading":{"tag":"盘后","latestPrice":6.79,"preClose":6.8,"latestTime":"18:11 EDT","volume":3565,"amount":23998.36,"timestamp":1743804710989},"open":6.81,"impliedVolPercentile":0.9801},{"symbol":"ADSK","shortMargin":0.3,"floatShares":212416976,"nameCN":"歐特克","postHourTrading":{"tag":"盘后","latestPrice":245.51,"preClose":245.51,"latestTime":"19:26 EDT","volume":93314,"amount":22903910.868,"timestamp":1743809189873},"volumeRatio":2.208303,"changeRateMTD":-0.062223,"dividePrice":0,"high":252.66,"changeRateQTD":-0.062223,"changeRateWTD":-0.061614,"week52Low":195.32,"changeRateYTD":-0.169368,"changeRate5Min":0.001162,"askSize":0,"floatMarketCap":52150491777.759995,"latestPrice":245.51,"askPrice":0,"peRate":47.951173,"eps":5.12,"divideRate":0,"bidPrice":0,"market":"US","volume":3161421,"preHourTrading":{"tag":"盘前","latestPrice":248.6297,"preClose":257.15,"latestTime":"09:28 EDT","volume":16022,"amount":4107169.2032,"timestamp":1743773281061},"changeRate60Day":-0.155801,"changeRate5Day":-0.061614,"roa":0.083815,"roe":0.496872,"lyrEps":5.172093,"shares":213000000,"amplitude":0.03216,"preClose":257.15,"low":244.39,"lyrPeRate":47.468211,"pbRate":19.951786,"impliedVol":0.4385,"week52High":326.62,"changeRate":-0.045265,"longInitialMargin":0.25,"amount":780629355.564011,"changeRate20Day":-0.054822,"overnightTrading":{"tag":"夜盘","latestPrice":245.50999450683594,"preClose":245.50999450683594,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-11.639999,"marketValue":52293630000,"shortable":3,"turnoverRate":0.014883,"hourTrading":{"tag":"盘后","latestPrice":245.51,"preClose":245.51,"latestTime":"19:26 EDT","volume":93314,"amount":22903910.868,"timestamp":1743809189873},"open":250.11,"impliedVolPercentile":0.9084},{"symbol":"ADBE","shortMargin":0.3,"floatShares":425020832,"nameCN":"Adobe","postHourTrading":{"tag":"盘后","latestPrice":349,"preClose":349.07,"latestTime":"19:59 EDT","volume":226816,"amount":79167803.2189,"timestamp":1743811190129},"volumeRatio":1.480042,"changeRateMTD":-0.08985,"dividePrice":0,"high":361.73,"changeRateQTD":-0.08985,"changeRateWTD":-0.094994,"week52Low":348.8,"changeRateYTD":-0.215009,"changeRate5Min":-0.001573,"askSize":0,"floatMarketCap":148362021826.24,"latestPrice":349.07,"askPrice":0,"peRate":23.018156,"eps":15.164986,"divideRate":0,"bidPrice":0,"market":"US","volume":5867564,"preHourTrading":{"tag":"盘前","latestPrice":358.63,"preClose":367.25,"latestTime":"09:29 EDT","volume":31847,"amount":11403828.85531,"timestamp":1743773399933},"changeRate60Day":-0.174053,"changeRate5Day":-0.094994,"roa":0.171937,"roe":0.472841,"lyrEps":12.435696,"shares":426200000,"amplitude":0.035208,"preClose":367.25,"low":348.8,"lyrPeRate":28.070001,"pbRate":11.361102,"impliedVol":0.3852,"week52High":587.75,"changeRate":-0.049503,"longInitialMargin":0.25,"amount":2079421849.528809,"changeRate20Day":-0.223253,"overnightTrading":{"tag":"夜盘","latestPrice":365,"preClose":367.25,"latestTime":"20250404 04:00 EDT","volume":1820,"amount":664163,"timestamp":1743753601595},"bidSize":0,"change":-18.179993,"marketValue":148773634000,"shortable":3,"turnoverRate":0.013805,"hourTrading":{"tag":"盘后","latestPrice":349,"preClose":349.07,"latestTime":"19:59 EDT","volume":226816,"amount":79167803.2189,"timestamp":1743811190129},"open":359,"impliedVolPercentile":0.5697},{"symbol":"AVGO","shortMargin":0.3,"floatShares":4636311863,"nameCN":"博通","postHourTrading":{"tag":"盘后","latestPrice":144.496,"preClose":146.29,"latestTime":"19:59 EDT","volume":1106650,"amount":161409948.155901,"timestamp":1743811197062},"volumeRatio":2.403682,"changeRateMTD":-0.126262,"dividePrice":2.235,"high":152.8,"changeRateQTD":-0.126262,"changeRateWTD":-0.134993,"week52Low":119.756,"changeRateYTD":-0.369004,"changeRate5Min":0.001575,"askSize":0,"floatMarketCap":678246062438.27,"latestPrice":146.29,"askPrice":0,"peRate":69.870416,"eps":2.093733,"divideRate":0.015278,"bidPrice":0,"market":"US","volume":72302229,"preHourTrading":{"tag":"盘前","latestPrice":148.38,"preClose":154.01,"latestTime":"09:29 EDT","volume":644381,"amount":94556306.84475,"timestamp":1743773399999},"changeRate60Day":-0.360173,"changeRate5Day":-0.134993,"roa":0.06976,"roe":0.148451,"lyrEps":1.27487,"shares":4701948717,"amplitude":0.0885,"preClose":154.01,"low":139.1701,"lyrPeRate":114.748955,"pbRate":9.85611,"impliedVol":0.7226,"week52High":251.88,"changeRate":-0.050127,"longInitialMargin":0.25,"amount":10562021172.399902,"changeRate20Day":-0.249641,"overnightTrading":{"tag":"夜盘","latestPrice":153.38999938964844,"preClose":154.00999450683594,"latestTime":"20250404 04:00 EDT","volume":50583,"amount":7760897,"timestamp":1743753601598},"bidSize":0,"change":-7.720001,"marketValue":687848077809.9299,"shortable":3,"turnoverRate":0.015595,"hourTrading":{"tag":"盘后","latestPrice":144.496,"preClose":146.29,"latestTime":"19:59 EDT","volume":1106650,"amount":161409948.155901,"timestamp":1743811197062},"open":148.17,"impliedVolPercentile":0.996},{"symbol":"STM","shortMargin":0.3,"floatShares":643727617,"nameCN":"意法半導體","postHourTrading":{"tag":"盘后","latestPrice":18.48,"preClose":18.49,"latestTime":"19:55 EDT","volume":60348,"amount":1115835.2903,"timestamp":1743810957502},"volumeRatio":1.499401,"changeRateMTD":-0.158015,"dividePrice":0.36,"high":18.955,"changeRateQTD":-0.158015,"changeRateWTD":-0.165237,"week52Low":18.045,"changeRateYTD":-0.259511,"changeRate5Min":0.00027,"askSize":0,"floatMarketCap":11902523638.33,"latestPrice":18.49,"askPrice":0,"peRate":11.147943,"eps":1.658602,"divideRate":0.01947,"bidPrice":0,"market":"US","volume":11955603,"preHourTrading":{"tag":"盘前","latestPrice":18.64,"preClose":19.53,"latestTime":"09:29 EDT","volume":82018,"amount":1556427.371808,"timestamp":1743773399275},"changeRate60Day":-0.299886,"changeRate5Day":-0.165237,"roa":0.041974,"roe":0.090643,"lyrEps":1.727677,"shares":894555408,"amplitude":0.046595,"preClose":19.53,"low":18.045,"lyrPeRate":10.702232,"pbRate":0.947924,"impliedVol":0.6738,"week52High":45.39,"changeRate":-0.053251,"longInitialMargin":0.25,"amount":221654929.46442,"changeRate20Day":-0.302527,"overnightTrading":{"tag":"夜盘","latestPrice":19.5,"preClose":19.530000686645508,"latestTime":"20250404 04:00 EDT","volume":106,"amount":2070,"timestamp":1743753601431},"bidSize":0,"change":-1.040001,"marketValue":16540329493.919998,"shortable":3,"turnoverRate":0.018572,"hourTrading":{"tag":"盘后","latestPrice":18.48,"preClose":18.49,"latestTime":"19:55 EDT","volume":60348,"amount":1115835.2903,"timestamp":1743810957502},"open":18.68,"impliedVolPercentile":0.988},{"symbol":"PYPL","shortMargin":0.3,"floatShares":986388190,"nameCN":"PayPal","postHourTrading":{"tag":"盘后","latestPrice":58.3,"preClose":58.37,"latestTime":"19:59 EDT","volume":553235,"amount":32290733.8307,"timestamp":1743811169554},"volumeRatio":1.764303,"changeRateMTD":-0.105441,"dividePrice":0,"high":60.19,"changeRateQTD":-0.105441,"changeRateWTD":-0.104068,"week52Low":56.97,"changeRateYTD":-0.31611,"changeRate5Min":0.001287,"askSize":0,"floatMarketCap":57575478650.299995,"latestPrice":58.37,"askPrice":0,"peRate":14.629073,"eps":3.99,"divideRate":0,"bidPrice":0,"market":"US","volume":22124996,"preHourTrading":{"tag":"盘前","latestPrice":60.05,"preClose":61.71,"latestTime":"09:29 EDT","volume":242486,"amount":14238662.496664,"timestamp":1743773399576},"changeRate60Day":-0.336478,"changeRate5Day":-0.104068,"roa":0.042985,"roe":0.200009,"lyrEps":4.030126,"shares":989242452,"amplitude":0.046508,"preClose":61.71,"low":57.32,"lyrPeRate":14.483418,"pbRate":2.828137,"impliedVol":0.6389,"week52High":93.66,"changeRate":-0.054124,"longInitialMargin":0.25,"amount":1305525249.488388,"changeRate20Day":-0.171822,"overnightTrading":{"tag":"夜盘","latestPrice":61.20000076293945,"preClose":61.709999084472656,"latestTime":"20250404 04:00 EDT","volume":8224,"amount":504636,"timestamp":1743753601597},"bidSize":0,"change":-3.34,"marketValue":57742081923.24,"shortable":3,"turnoverRate":0.02243,"hourTrading":{"tag":"盘后","latestPrice":58.3,"preClose":58.37,"latestTime":"19:59 EDT","volume":553235,"amount":32290733.8307,"timestamp":1743811169554},"open":60,"impliedVolPercentile":0.996},{"symbol":"VUZI","shortMargin":0.3,"floatShares":63066719,"nameCN":"Vuzix","postHourTrading":{"tag":"盘后","latestPrice":1.5901,"preClose":1.69,"latestTime":"19:52 EDT","volume":18152,"amount":29923.5183,"timestamp":1743810727401},"volumeRatio":1.111928,"changeRateMTD":-0.171569,"dividePrice":0,"high":1.74,"changeRateQTD":-0.171569,"changeRateWTD":-0.245536,"week52Low":0.8301,"changeRateYTD":-0.571066,"changeRate5Min":-0.005882,"askSize":0,"floatMarketCap":106582755.11,"latestPrice":1.69,"askPrice":0,"peRate":0,"eps":-1.084057,"divideRate":0,"bidPrice":0,"market":"US","volume":2100471,"preHourTrading":{"tag":"盘前","latestPrice":1.6703,"preClose":1.79,"latestTime":"09:29 EDT","volume":16559,"amount":27457.483031,"timestamp":1743773353970},"changeRate60Day":-0.588808,"changeRate5Day":-0.245536,"roa":-0.433912,"roe":-1.245492,"lyrEps":-1.084057,"shares":76242415,"amplitude":0.134078,"preClose":1.79,"low":1.5,"lyrPeRate":0,"pbRate":3.455065,"impliedVol":2.1866,"week52High":5.7882,"changeRate":-0.055866,"longInitialMargin":0.25,"amount":3416209.527119,"changeRate20Day":-0.387681,"overnightTrading":{"tag":"夜盘","latestPrice":1.7599999904632568,"preClose":1.7899999618530273,"latestTime":"20250404 04:00 EDT","volume":10,"amount":18,"timestamp":1743753600009},"bidSize":0,"change":-0.1,"marketValue":128849681.35,"shortable":3,"turnoverRate":0.033306,"hourTrading":{"tag":"盘后","latestPrice":1.5901,"preClose":1.69,"latestTime":"19:52 EDT","volume":18152,"amount":29923.5183,"timestamp":1743810727401},"open":1.7,"impliedVolPercentile":0.9721},{"symbol":"DIS","shortMargin":0.3,"floatShares":1805466760,"nameCN":"迪士尼","postHourTrading":{"tag":"盘后","latestPrice":83.3988,"preClose":83.53,"latestTime":"19:59 EDT","volume":442522,"amount":37090808.3974,"timestamp":1743811196660},"volumeRatio":2.078899,"changeRateMTD":-0.153698,"dividePrice":0.95,"high":87.54,"changeRateQTD":-0.153698,"changeRateWTD":-0.148261,"week52Low":83.08,"changeRateYTD":-0.249843,"changeRate5Min":-0.001435,"askSize":0,"floatMarketCap":150810638462.8,"latestPrice":83.53,"askPrice":0,"peRate":27.164891,"eps":3.074925,"divideRate":0.011373,"bidPrice":0,"market":"US","volume":22580894,"preHourTrading":{"tag":"盘前","latestPrice":86.05,"preClose":88.84,"latestTime":"09:29 EDT","volume":123410,"amount":10675667.2029,"timestamp":1743773399865},"changeRate60Day":-0.250112,"changeRate5Day":-0.148261,"roa":0.042506,"roe":0.059046,"lyrEps":2.724383,"shares":1807788865,"amplitude":0.050203,"preClose":88.84,"low":83.08,"lyrPeRate":30.660153,"pbRate":1.48141,"impliedVol":0.6134,"week52High":120.19,"changeRate":-0.05977,"longInitialMargin":0.25,"amount":1913156389.816986,"changeRate20Day":-0.208321,"overnightTrading":{"tag":"夜盘","latestPrice":89.08999633789062,"preClose":88.83999633789062,"latestTime":"20250404 04:00 EDT","volume":4728,"amount":422769,"timestamp":1743753601599},"bidSize":0,"change":-5.309998,"marketValue":151004603893.45,"shortable":3,"turnoverRate":0.012507,"hourTrading":{"tag":"盘后","latestPrice":83.3988,"preClose":83.53,"latestTime":"19:59 EDT","volume":442522,"amount":37090808.3974,"timestamp":1743811196660},"open":86,"impliedVolPercentile":0.996},{"symbol":"COIN","shortMargin":0.3,"floatShares":204999999,"nameCN":"Coinbase Global, Inc.","postHourTrading":{"tag":"盘后","latestPrice":157.5,"preClose":160.55,"latestTime":"19:59 EDT","volume":121559,"amount":19435498.8416,"timestamp":1743811192635},"volumeRatio":1.773634,"changeRateMTD":-0.067816,"dividePrice":0,"high":167.5,"changeRateQTD":-0.067816,"changeRateWTD":-0.076927,"week52Low":146.12,"changeRateYTD":-0.353403,"changeRate5Min":0.000717,"askSize":0,"floatMarketCap":32912749839.45,"latestPrice":160.55,"askPrice":0,"peRate":16.938047,"eps":9.478661,"divideRate":0,"bidPrice":0,"market":"US","volume":14570757,"preHourTrading":{"tag":"盘前","latestPrice":166.03,"preClose":170.76,"latestTime":"09:29 EDT","volume":286547,"amount":46997582.11544,"timestamp":1743773399999},"changeRate60Day":-0.392615,"changeRate5Day":-0.076927,"roa":0.06825,"roe":0.311509,"lyrEps":10.420476,"shares":253879467,"amplitude":0.119056,"preClose":170.76,"low":147.17,"lyrPeRate":15.407166,"pbRate":3.966233,"impliedVol":1.0329,"week52High":349.75,"changeRate":-0.059791,"longInitialMargin":0.25,"amount":2302107792.729263,"changeRate20Day":-0.261669,"overnightTrading":{"tag":"夜盘","latestPrice":170.9600067138672,"preClose":170.75999450683594,"latestTime":"20250404 04:00 EDT","volume":41991,"amount":7178433,"timestamp":1743753601599},"bidSize":0,"change":-10.209991,"marketValue":40760348426.850006,"shortable":3,"turnoverRate":0.071077,"hourTrading":{"tag":"盘后","latestPrice":157.5,"preClose":160.55,"latestTime":"19:59 EDT","volume":121559,"amount":19435498.8416,"timestamp":1743811192635},"open":166.02,"impliedVolPercentile":0.9761},{"symbol":"AKAM","shortMargin":0.3,"floatShares":147201709,"nameCN":"阿克邁","postHourTrading":{"tag":"盘后","latestPrice":75.21,"preClose":73.69,"latestTime":"19:48 EDT","volume":60212,"amount":4440260.96,"timestamp":1743810502142},"volumeRatio":1.721408,"changeRateMTD":-0.084596,"dividePrice":0,"high":77.225,"changeRateQTD":-0.084596,"changeRateWTD":-0.07945,"week52Low":73.415,"changeRateYTD":-0.229587,"changeRate5Min":0.002994,"askSize":0,"floatMarketCap":10847293936.21,"latestPrice":73.69,"askPrice":0,"peRate":22.535168,"eps":3.27,"divideRate":0,"bidPrice":0,"market":"US","volume":2611460,"preHourTrading":{"tag":"盘前","latestPrice":77.14,"preClose":78.78,"latestTime":"09:29 EDT","volume":5200,"amount":401883.196,"timestamp":1743773399999},"changeRate60Day":-0.203696,"changeRate5Day":-0.07945,"roa":0.039244,"roe":0.106573,"lyrEps":3.335169,"shares":150317536,"amplitude":0.048363,"preClose":78.78,"low":73.415,"lyrPeRate":22.094832,"pbRate":2.270621,"impliedVol":0.6824,"week52High":108.18,"changeRate":-0.06461,"longInitialMargin":0.25,"amount":194707044.244537,"changeRate20Day":-0.158021,"overnightTrading":{"tag":"夜盘","latestPrice":78.5,"preClose":78.77999877929688,"latestTime":"20250404 04:00 EDT","volume":25,"amount":1963,"timestamp":1743753601483},"bidSize":0,"change":-5.089996,"marketValue":11076899227.84,"shortable":3,"turnoverRate":0.017741,"hourTrading":{"tag":"盘后","latestPrice":75.21,"preClose":73.69,"latestTime":"19:48 EDT","volume":60212,"amount":4440260.96,"timestamp":1743810502142},"open":77.05,"impliedVolPercentile":0.9801},{"symbol":"PTC","shortMargin":0.3,"floatShares":113925193,"nameCN":"PTC Inc.","postHourTrading":{"tag":"盘后","latestPrice":139.77,"preClose":139.77,"latestTime":"19:09 EDT","volume":34153,"amount":4773566.93,"timestamp":1743808166591},"volumeRatio":1.09623,"changeRateMTD":-0.097967,"dividePrice":0,"high":145.85,"changeRateQTD":-0.097967,"changeRateWTD":-0.097093,"week52Low":139.66,"changeRateYTD":-0.239843,"changeRate5Min":-0.001429,"askSize":0,"floatMarketCap":15923324225.61,"latestPrice":139.77,"askPrice":0,"peRate":43.026143,"eps":3.24849,"divideRate":0,"bidPrice":0,"market":"US","volume":1244268,"preHourTrading":{"tag":"盘前","latestPrice":146.97,"preClose":149.53,"latestTime":"08:52 EDT","volume":282,"amount":41022.1452,"timestamp":1743771142580},"changeRate60Day":-0.236605,"changeRate5Day":-0.097093,"roa":0.059356,"roe":0.129936,"lyrEps":3.144519,"shares":120323542,"amplitude":0.041396,"preClose":149.53,"low":139.66,"lyrPeRate":44.448769,"pbRate":5.206983,"impliedVol":0.6027,"week52High":203.09,"changeRate":-0.065271,"longInitialMargin":0.25,"amount":175968764.052979,"changeRate20Day":-0.14067,"overnightTrading":{"tag":"夜盘","latestPrice":139.77000427246094,"preClose":139.77000427246094,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-9.759995,"marketValue":16817621465.340002,"shortable":3,"turnoverRate":0.010922,"hourTrading":{"tag":"盘后","latestPrice":139.77,"preClose":139.77,"latestTime":"19:09 EDT","volume":34153,"amount":4773566.93,"timestamp":1743808166591},"open":145.85,"impliedVolPercentile":0.996},{"symbol":"LUMN","shortMargin":0.3,"floatShares":988375187,"nameCN":"Lumen Technologies","postHourTrading":{"tag":"盘后","latestPrice":3.2296,"preClose":3.27,"latestTime":"19:58 EDT","volume":45793,"amount":149076.125,"timestamp":1743811133764},"volumeRatio":0.942843,"changeRateMTD":-0.165816,"dividePrice":0,"high":3.44,"changeRateQTD":-0.165816,"changeRateWTD":-0.170051,"week52Low":0.97015,"changeRateYTD":-0.384181,"changeRate5Min":-0.001527,"askSize":0,"floatMarketCap":3231986861.49,"latestPrice":3.27,"askPrice":0,"peRate":0,"eps":-0.06,"divideRate":0,"bidPrice":0,"market":"US","volume":17386943,"preHourTrading":{"tag":"盘前","latestPrice":3.36,"preClose":3.5,"latestTime":"09:28 EDT","volume":48268,"amount":158668.249326,"timestamp":1743773282243},"changeRate60Day":-0.410811,"changeRate5Day":-0.170051,"roa":0.008424,"roe":-0.124858,"lyrEps":-0.055686,"shares":1013799349,"amplitude":0.111429,"preClose":3.5,"low":3.05,"lyrPeRate":0,"pbRate":7.144664,"impliedVol":0.828,"week52High":10.33,"changeRate":-0.065714,"longInitialMargin":0.25,"amount":56009370.008588,"changeRate20Day":-0.383019,"overnightTrading":{"tag":"夜盘","latestPrice":3.5299999713897705,"preClose":3.5,"latestTime":"20250404 04:00 EDT","volume":1135,"amount":4044,"timestamp":1743753601467},"bidSize":0,"change":-0.23,"marketValue":3315123871.23,"shortable":3,"turnoverRate":0.017591,"hourTrading":{"tag":"盘后","latestPrice":3.2296,"preClose":3.27,"latestTime":"19:58 EDT","volume":45793,"amount":149076.125,"timestamp":1743811133764},"open":3.34,"impliedVolPercentile":0.0677}]}}}