美股詳情

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

ETF&股票定投概念

1,319.81

-81.0890-5.79%

漲家數：64

跌家數：966

平家數：10

市盈率：- -

高：1,401.01

開：1,400.99

低：1,318.94

收：1,400.90

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

兩倍做空彭博天然氣ETF-ProShares US KOLD	22.26	+14.21%	+2.77	1,239.91萬	2.68億	6.36億
維多利亞的秘密 US VSCO	16.95	+13.99%	+2.08	1,126.20萬	1.78億	13.37億
柯爾百貨 US KSS	7.17	+7.98%	+0.5300	2,580.94萬	1.78億	7.98億
Sunrun Inc. US RUN	6.99	+6.07%	+0.4000	1,614.46萬	1.05億	15.81億
On Holding AG US ONON	39.61	+5.21%	+1.96	2,042.02萬	8.04億	128.27億
Deckers Outdoor Corporation US DECK	106.02	+5.10%	+5.14	896.64萬	9.33億	160.91億
卡駱馳 US CROX	100.65	+4.88%	+4.68	469.50萬	4.66億	56.42億
MI 家居 US MHO	114.29	+4.76%	+5.19	50.99萬	5,777.42萬	30.99億
霍頓房屋 US DHI	127.87	+4.55%	+5.56	911.73萬	11.65億	402.95億
愛芬奇 US ANF	73.33	+4.37%	+3.07	506.64萬	3.69億	35.84億
NVR Inc US NVR	7410.93	+4.23%	+300.94	4.18萬	3.11億	221.62億
Strategy US MSTR	293.61	+4.01%	+11.33	2,472.00萬	70.37億	764.62億
Wayfair US W	26.05	+3.83%	+0.9600	1,946.08萬	4.85億	33.06億
普得集團 US PHM	101.24	+3.57%	+3.49	395.37萬	3.98億	204.97億
KB Home US KBH	57.54	+3.47%	+1.93	178.50萬	1.02億	41.26億
Builders FirstSource US BLDR	123.96	+3.46%	+4.14	289.86萬	3.53億	140.85億
3倍做多20年期以上國債ETF-Direxion US TMF	47.18	+3.24%	+1.48	1,795.76萬	8.67億	56.10億
lululemon athletica US LULU	263.7	+3.15%	+8.05	836.38萬	21.60億	318.12億
耐克 US NKE	57.25	+3.00%	+1.67	6,763.33萬	38.34億	846.80億
WisdomTree Bitcoin Fund US BTCW	88.96	+2.54%	+2.20	29.27萬	2,578.61萬	1.48億

1 2 3 4 5 ...52

{"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/BK4585?page=1"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4585","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","market":"US","secType":"PLATE","nameCN":"ETF&股票定投概念","latestPrice":1319.812,"timestamp":1743796799999,"preClose":1400.901,"halted":0,"volume":12572273054,"delay":0,"changeRate":-0.057883,"floatShares":0,"shares":0,"eps":0,"marketStatus":"已收盤","change":-81.088989,"latestTime":"04-04 16:00:00 EDT","open":1400.9943,"high":1401.0092,"low":1318.9409,"amount":1157684765356.9976,"amplitude":0.058582,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"收盤","tradingStatus":0,"beginTime":1743811200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.4582,"peRate":25.771641,"turnoverRate":0.02211,"increases":64,"decrements":965,"flats":4,"marketCap":62418078535798,"floatMarketCap":58438616757020.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1401.0092,"amplitude":0.058582,"preClose":1400.901,"low":1318.9409,"pbRate":"4.4582","latestPrice":1319.812,"volume":12572273054,"delay":0,"open":1400.9943,"prevYearClose":1518.8905,"prevWeekClose":1448.2577,"prevMonthClose":1454.1694,"prevQuarterClose":1454.1694,"fiveDayClose":1448.2577,"twentyDayClose":1499.8562,"sixtyDayClose":1531.4952,"secType":"PLATE","market":"US","turnoverRate":0.02211,"peRate":25.771641,"marketCap":62418078535798,"floatMarketCap":58438616757020.5,"timestamp":1743796799999,"nameCN":"ETF&股票定投概念"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4585\",,,,undefined,":{"bkCode":"BK4585","up":64,"down":966,"flat":10},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"KOLD","shortMargin":0.3,"floatShares":28583712,"nameCN":"兩倍做空彭博天然氣ETF-ProShares","postHourTrading":{"tag":"盘后","latestPrice":22.4,"preClose":22.26,"latestTime":"16:50 EDT","volume":47586,"amount":1059694.965714,"timestamp":1743799834275},"volumeRatio":1.859446,"changeRateMTD":0.137455,"dividePrice":0,"high":22.47,"changeRateQTD":0.137455,"changeRateWTD":0.110224,"week52Low":16.2038,"changeRateYTD":-0.479176,"changeRate5Min":0,"askSize":100,"floatMarketCap":636273429.12,"latestPrice":22.26,"askPrice":22.49,"peRate":0,"eps":0,"divideRate":0,"bidPrice":22.36,"market":"US","volume":12399054,"preHourTrading":{"tag":"盘前","latestPrice":21.98,"preClose":19.49,"latestTime":"09:29 EDT","volume":728172,"amount":15070415.19156,"timestamp":1743773399999},"changeRate60Day":-0.499325,"changeRate5Day":0.110224,"roa":0,"roe":0,"lyrEps":0,"shares":28583712,"amplitude":0.073628,"preClose":19.49,"low":21.035,"lyrPeRate":0,"pbRate":0,"impliedVol":1.0978,"week52High":85.2,"changeRate":0.142124,"longInitialMargin":0.25,"amount":268490478.651924,"committee":0.6,"changeRate20Day":0.244271,"overnightTrading":{"tag":"夜盘","latestPrice":19.93000030517578,"preClose":19.489999771118164,"latestTime":"20250404 04:00 EDT","volume":47451,"amount":938778,"timestamp":1743753601596},"bidSize":400,"change":2.77,"marketValue":636273429.12,"shortable":3,"turnoverRate":0.43378,"hourTrading":{"tag":"盘后","latestPrice":22.4,"preClose":22.26,"latestTime":"16:50 EDT","volume":47586,"amount":1059694.965714,"timestamp":1743799834275},"open":21.98,"impliedVolPercentile":0.6972},{"symbol":"VSCO","shortMargin":0.3,"floatShares":58830045,"nameCN":"維多利亞的秘密","postHourTrading":{"tag":"盘后","latestPrice":16.85,"preClose":16.95,"latestTime":"16:42 EDT","volume":6186,"amount":105529.32468,"timestamp":1743799343931},"volumeRatio":2.088704,"changeRateMTD":-0.087729,"dividePrice":0,"high":17.45,"changeRateQTD":-0.087729,"changeRateWTD":-0.074782,"week52Low":13.76,"changeRateYTD":-0.590777,"changeRate5Min":0.01194,"askSize":98,"floatMarketCap":997169262.75,"latestPrice":16.95,"askPrice":17.28,"peRate":8.268293,"eps":2.05,"divideRate":0,"bidPrice":16.8,"market":"US","volume":11262024,"preHourTrading":{"tag":"盘前","latestPrice":14.36,"preClose":14.87,"latestTime":"09:29 EDT","volume":77818,"amount":1083299.942374,"timestamp":1743773389093},"changeRate60Day":-0.566939,"changeRate5Day":-0.074782,"roa":0.04476,"roe":0.306715,"lyrEps":2.088607,"shares":78888589,"amplitude":0.248151,"preClose":14.87,"low":13.76,"lyrPeRate":8.115457,"pbRate":2.089315,"impliedVol":0.9245,"week52High":48.73,"changeRate":0.139879,"longInitialMargin":0.25,"amount":177997001.616898,"committee":-0.53125,"changeRate20Day":-0.110236,"overnightTrading":{"tag":"夜盘","latestPrice":14.550000190734863,"preClose":14.869999885559082,"latestTime":"20250404 04:00 EDT","volume":518,"amount":7559,"timestamp":1743753601554},"bidSize":30,"change":2.080001,"marketValue":1337161583.55,"shortable":0,"turnoverRate":0.191433,"hourTrading":{"tag":"盘后","latestPrice":16.85,"preClose":16.95,"latestTime":"16:42 EDT","volume":6186,"amount":105529.32468,"timestamp":1743799343931},"open":14.28,"impliedVolPercentile":0.9721},{"symbol":"KSS","shortMargin":0.3,"floatShares":110076575,"nameCN":"柯爾百貨","postHourTrading":{"tag":"盘后","latestPrice":7.01,"preClose":7.17,"latestTime":"16:49 EDT","volume":12014,"amount":85775.559272,"timestamp":1743799767039},"volumeRatio":1.647828,"changeRateMTD":-0.123472,"dividePrice":1.625,"high":7.25,"changeRateQTD":-0.123472,"changeRateWTD":-0.153483,"week52Low":6.04,"changeRateYTD":-0.489316,"changeRate5Min":0.003499,"askSize":95,"floatMarketCap":789249042.75,"latestPrice":7.17,"askPrice":7.12,"peRate":7.316326,"eps":0.98,"divideRate":0.226639,"bidPrice":6.8,"market":"US","volume":25809378,"preHourTrading":{"tag":"盘前","latestPrice":6.1998,"preClose":6.64,"latestTime":"09:29 EDT","volume":258663,"amount":1608829.902898,"timestamp":1743773391473},"changeRate60Day":-0.481187,"changeRate5Day":-0.153483,"roa":0.02258,"roe":0.02833,"lyrEps":0.981981,"shares":111323544,"amplitude":0.182229,"preClose":6.64,"low":6.04,"lyrPeRate":7.301567,"pbRate":0.209939,"impliedVol":0.984,"week52High":28.25,"changeRate":0.079819,"longInitialMargin":0.25,"amount":177627239.672616,"committee":-0.809524,"changeRate20Day":-0.412776,"overnightTrading":{"tag":"夜盘","latestPrice":6.659999847412109,"preClose":6.639999866485596,"latestTime":"20250404 04:00 EDT","volume":8690,"amount":58426,"timestamp":1743753601595},"bidSize":10,"change":0.53,"marketValue":798189810.48,"shortable":3,"turnoverRate":0.234467,"hourTrading":{"tag":"盘后","latestPrice":7.01,"preClose":7.17,"latestTime":"16:49 EDT","volume":12014,"amount":85775.559272,"timestamp":1743799767039},"open":6.2,"impliedVolPercentile":0.9721},{"symbol":"RUN","shortMargin":0.3,"floatShares":194260567,"nameCN":"Sunrun Inc.","postHourTrading":{"tag":"盘后","latestPrice":6.86,"preClose":6.99,"latestTime":"16:48 EDT","volume":33552,"amount":231281.971704,"timestamp":1743799717447},"volumeRatio":1.160718,"changeRateMTD":0.192833,"dividePrice":0,"high":6.99,"changeRateQTD":0.192833,"changeRateWTD":0.176768,"week52Low":5.545,"changeRateYTD":-0.244324,"changeRate5Min":0.005032,"askSize":97,"floatMarketCap":1357881363.33,"latestPrice":6.99,"askPrice":6.86,"peRate":0,"eps":-12.81,"divideRate":0,"bidPrice":6.76,"market":"US","volume":16144649,"preHourTrading":{"tag":"盘前","latestPrice":6.3,"preClose":6.59,"latestTime":"09:29 EDT","volume":88243,"amount":551753.079286,"timestamp":1743773399016},"changeRate60Day":-0.385224,"changeRate5Day":0.176768,"roa":-0.017752,"roe":-0.786266,"lyrEps":-12.808167,"shares":226209702,"amplitude":0.172989,"preClose":6.59,"low":5.85,"lyrPeRate":0,"pbRate":0.619059,"impliedVol":1.1499,"week52High":22.26,"changeRate":0.060698,"longInitialMargin":0.25,"amount":105037356.514356,"committee":-0.747748,"changeRate20Day":-0.023743,"overnightTrading":{"tag":"夜盘","latestPrice":6.590000152587891,"preClose":6.590000152587891,"latestTime":"20250404 04:00 EDT","volume":3039,"amount":20337,"timestamp":1743753601549},"bidSize":14,"change":0.4,"marketValue":1581205816.98,"shortable":3,"turnoverRate":0.083108,"hourTrading":{"tag":"盘后","latestPrice":6.86,"preClose":6.99,"latestTime":"16:48 EDT","volume":33552,"amount":231281.971704,"timestamp":1743799717447},"open":6.29,"impliedVolPercentile":0.7849},{"symbol":"ONON","shortMargin":0.3,"floatShares":222058382,"nameCN":"On Holding AG","postHourTrading":{"tag":"盘后","latestPrice":39.65,"preClose":39.61,"latestTime":"16:50 EDT","volume":38837,"amount":1539880.137014,"timestamp":1743799804194},"volumeRatio":2.443037,"changeRateMTD":-0.098133,"dividePrice":0,"high":42.01,"changeRateQTD":-0.098133,"changeRateWTD":-0.102831,"week52Low":29.84,"changeRateYTD":-0.276794,"changeRate5Min":-0.000252,"askSize":5,"floatMarketCap":8795732511.02,"latestPrice":39.61,"askPrice":39.65,"peRate":48.600929,"eps":0.815005,"divideRate":0,"bidPrice":39.6,"market":"US","volume":20420177,"preHourTrading":{"tag":"盘前","latestPrice":35.1502,"preClose":37.65,"latestTime":"09:29 EDT","volume":49643,"amount":1762731.189736,"timestamp":1743773377331},"changeRate60Day":-0.283466,"changeRate5Day":-0.102831,"roa":0.06644,"roe":0.196488,"lyrEps":0.827797,"shares":323840093,"amplitude":0.197078,"preClose":37.65,"low":34.59,"lyrPeRate":47.849896,"pbRate":9.216343,"impliedVol":0.9281,"week52High":64.05,"changeRate":0.052058,"longInitialMargin":0.25,"amount":803980749.798027,"committee":0.983471,"changeRate20Day":-0.151093,"overnightTrading":{"tag":"夜盘","latestPrice":37.790000915527344,"preClose":37.650001525878906,"latestTime":"20250404 04:00 EDT","volume":1133,"amount":43425,"timestamp":1743753601590},"bidSize":600,"change":1.959999,"marketValue":12827306083.73,"shortable":3,"turnoverRate":0.091959,"hourTrading":{"tag":"盘后","latestPrice":39.65,"preClose":39.61,"latestTime":"16:50 EDT","volume":38837,"amount":1539880.137014,"timestamp":1743799804194},"open":35.15,"impliedVolPercentile":0.996},{"symbol":"DECK","shortMargin":0.3,"floatShares":150589273,"nameCN":"Deckers Outdoor Corporation","postHourTrading":{"tag":"盘后","latestPrice":106.03,"preClose":106.02,"latestTime":"16:49 EDT","volume":117303,"amount":12436012.44345,"timestamp":1743799774802},"volumeRatio":2.313634,"changeRateMTD":-0.051784,"dividePrice":0,"high":108.61,"changeRateQTD":-0.051784,"changeRateWTD":-0.049659,"week52Low":93.72,"changeRateYTD":-0.477965,"changeRate5Min":-0.000801,"askSize":6,"floatMarketCap":15965474723.46,"latestPrice":106.02,"askPrice":106.07,"peRate":17.250508,"eps":6.145906,"divideRate":0,"bidPrice":105.02,"market":"US","volume":8966381,"preHourTrading":{"tag":"盘前","latestPrice":96.33,"preClose":100.88,"latestTime":"09:29 EDT","volume":62184,"amount":5958161.82552,"timestamp":1743773394115},"changeRate60Day":-0.483081,"changeRate5Day":-0.049659,"roa":0.198071,"roe":0.397973,"lyrEps":4.893271,"shares":151773639,"amplitude":0.147601,"preClose":100.88,"low":93.72,"lyrPeRate":21.666489,"pbRate":6.116129,"impliedVol":0.8788,"week52High":223.98,"changeRate":0.050952,"longInitialMargin":0.25,"amount":932922828.580444,"committee":0.908397,"changeRate20Day":-0.163352,"overnightTrading":{"tag":"夜盘","latestPrice":99.81999969482422,"preClose":100.87999725341797,"latestTime":"20250404 04:00 EDT","volume":679,"amount":68166,"timestamp":1743753601598},"bidSize":125,"change":5.139999,"marketValue":16091041206.779999,"shortable":3,"turnoverRate":0.059542,"hourTrading":{"tag":"盘后","latestPrice":106.03,"preClose":106.02,"latestTime":"16:49 EDT","volume":117303,"amount":12436012.44345,"timestamp":1743799774802},"open":96.34,"impliedVolPercentile":0.996},{"symbol":"CROX","shortMargin":0.3,"floatShares":54098600,"nameCN":"卡駱馳","postHourTrading":{"tag":"盘后","latestPrice":99.5,"preClose":100.65,"latestTime":"16:48 EDT","volume":59233,"amount":5961600.0578,"timestamp":1743799692236},"volumeRatio":2.090629,"changeRateMTD":-0.05226,"dividePrice":0,"high":103.145,"changeRateQTD":-0.05226,"changeRateWTD":-0.050382,"week52Low":88.25,"changeRateYTD":-0.081074,"changeRate5Min":0.000298,"askSize":25,"floatMarketCap":5445024090,"latestPrice":100.65,"askPrice":100.63,"peRate":6.338161,"eps":15.88,"divideRate":0,"bidPrice":98.49,"market":"US","volume":4695036,"preHourTrading":{"tag":"盘前","latestPrice":91.09,"preClose":95.97,"latestTime":"09:29 EDT","volume":11295,"amount":1028494.2366,"timestamp":1743773399999},"changeRate60Day":-0.093733,"changeRate5Day":-0.050382,"roa":0.138403,"roe":0.577611,"lyrEps":15.999578,"shares":56056159,"amplitude":0.135407,"preClose":95.97,"low":90.15,"lyrPeRate":6.290791,"pbRate":3.073462,"impliedVol":0.8826,"week52High":165.32,"changeRate":0.048765,"longInitialMargin":0.25,"amount":465913154.035492,"committee":-0.315789,"changeRate20Day":0.008113,"overnightTrading":{"tag":"夜盘","latestPrice":93.80000305175781,"preClose":95.97000122070312,"latestTime":"20250404 04:00 EDT","volume":602,"amount":56912,"timestamp":1743753601561},"bidSize":13,"change":4.68,"marketValue":5642052403.35,"shortable":3,"turnoverRate":0.086787,"hourTrading":{"tag":"盘后","latestPrice":99.5,"preClose":100.65,"latestTime":"16:48 EDT","volume":59233,"amount":5961600.0578,"timestamp":1743799692236},"open":91.09,"impliedVolPercentile":0.996},{"symbol":"MHO","shortMargin":0.3,"floatShares":26503513,"nameCN":"MI 家居","postHourTrading":{"tag":"盘后","latestPrice":112.3,"preClose":114.29,"latestTime":"16:39 EDT","volume":6851,"amount":783008.05206,"timestamp":1743799176011},"volumeRatio":2.224696,"changeRateMTD":0.000963,"dividePrice":0,"high":116.44,"changeRateQTD":0.000963,"changeRateWTD":0.007315,"week52Low":105,"changeRateYTD":-0.140354,"changeRate5Min":0.005897,"askSize":14,"floatMarketCap":3029086500.77,"latestPrice":114.29,"askPrice":116.5,"peRate":5.79858,"eps":19.709999,"divideRate":0,"bidPrice":112.08,"market":"US","volume":509928,"preHourTrading":{"tag":"盘前","latestPrice":107.17,"preClose":109.1,"latestTime":"08:00 EDT","volume":8,"amount":873.85,"timestamp":1743768002001},"changeRate60Day":-0.098446,"changeRate5Day":0.007315,"roa":0.100964,"earningTime":"盤前","roe":0.20662,"lyrEps":20.294668,"shares":27114451,"amplitude":0.104858,"preClose":109.1,"low":105,"lyrPeRate":5.631528,"pbRate":1.054167,"impliedVol":0.5761,"week52High":176.18,"changeRate":0.047571,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":57774186.471497,"committee":-0.272727,"changeRate20Day":-0.056235,"overnightTrading":{"tag":"夜盘","latestPrice":109.0999984741211,"preClose":109.0999984741211,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":8,"change":5.190002,"marketValue":3098910604.79,"shortable":3,"turnoverRate":0.01924,"hourTrading":{"tag":"盘后","latestPrice":112.3,"preClose":114.29,"latestTime":"16:39 EDT","volume":6851,"amount":783008.05206,"timestamp":1743799176011},"open":105.68,"impliedVolPercentile":0.988},{"symbol":"DHI","shortMargin":0.3,"floatShares":310746978,"nameCN":"霍頓房屋","postHourTrading":{"tag":"盘后","latestPrice":128.1,"preClose":127.87,"latestTime":"16:50 EDT","volume":68168,"amount":8716619.66456,"timestamp":1743799858608},"volumeRatio":3.31191,"changeRateMTD":0.005821,"dividePrice":1.3,"high":131.91,"changeRateQTD":0.005821,"changeRateWTD":0.014922,"week52Low":118.0046,"changeRateYTD":-0.085467,"changeRate5Min":0.004202,"askSize":49,"floatMarketCap":39735216076.86,"latestPrice":127.87,"askPrice":127.83,"peRate":9.028964,"eps":14.1622,"divideRate":0.010167,"bidPrice":127.74,"market":"US","volume":9117332,"preHourTrading":{"tag":"盘前","latestPrice":120,"preClose":122.31,"latestTime":"09:22 EDT","volume":7191,"amount":860149.37961,"timestamp":1743772952590},"changeRate60Day":-0.07233,"changeRate5Day":0.014922,"roa":0.109316,"earningTime":"盤前","roe":0.191666,"lyrEps":14.435204,"shares":315122486,"amplitude":0.11369,"preClose":122.31,"low":118.0046,"lyrPeRate":8.858205,"pbRate":1.615413,"impliedVol":0.5634,"week52High":199.85,"changeRate":0.045458,"longInitialMargin":0.25,"earningDate":1744819200000,"amount":1165156451.777679,"committee":-0.96,"changeRate20Day":-0.041598,"overnightTrading":{"tag":"夜盘","latestPrice":125,"preClose":122.30999755859375,"latestTime":"20250404 04:00 EDT","volume":1,"amount":125,"timestamp":1743753601599},"bidSize":1,"change":5.560005,"marketValue":40294712284.82,"shortable":3,"turnoverRate":0.02934,"hourTrading":{"tag":"盘后","latestPrice":128.1,"preClose":127.87,"latestTime":"16:50 EDT","volume":68168,"amount":8716619.66456,"timestamp":1743799858608},"open":120.59,"impliedVolPercentile":0.996},{"symbol":"ANF","shortMargin":0.3,"floatShares":47915176,"nameCN":"愛芬奇","postHourTrading":{"tag":"盘后","latestPrice":72.25,"preClose":73.33,"latestTime":"16:50 EDT","volume":1580,"amount":115680.6322,"timestamp":1743799849109},"volumeRatio":1.822755,"changeRateMTD":-0.039806,"dividePrice":0,"high":77.84,"changeRateQTD":-0.039806,"changeRateWTD":-0.042314,"week52Low":66.51,"changeRateYTD":-0.5094,"changeRate5Min":0.004383,"askSize":35,"floatMarketCap":3513619856.08,"latestPrice":73.33,"askPrice":73.5,"peRate":6.859682,"eps":10.69,"divideRate":0,"bidPrice":70.2,"market":"US","volume":5066446,"preHourTrading":{"tag":"盘前","latestPrice":66.01,"preClose":70.26,"latestTime":"09:29 EDT","volume":12707,"amount":841519.29602,"timestamp":1743773363193},"changeRate60Day":-0.517978,"changeRate5Day":-0.042314,"roa":0.149373,"roe":0.478085,"lyrEps":11.137571,"shares":48869057,"amplitude":0.161258,"preClose":70.26,"low":66.51,"lyrPeRate":6.584021,"pbRate":2.683058,"impliedVol":0.8993,"week52High":196.99,"changeRate":0.043695,"longInitialMargin":0.25,"amount":369209598.77475,"committee":0.932367,"changeRate20Day":-0.147623,"overnightTrading":{"tag":"夜盘","latestPrice":69.23999786376953,"preClose":70.26000213623047,"latestTime":"20250404 04:00 EDT","volume":115,"amount":7968,"timestamp":1743753601591},"bidSize":1000,"change":3.07,"marketValue":3583567949.81,"shortable":3,"turnoverRate":0.105738,"hourTrading":{"tag":"盘后","latestPrice":72.25,"preClose":73.33,"latestTime":"16:50 EDT","volume":1580,"amount":115680.6322,"timestamp":1743799849109},"open":67.67,"impliedVolPercentile":0.996},{"symbol":"NVR","shortMargin":0.3,"floatShares":2945918,"nameCN":"NVR Inc","postHourTrading":{"tag":"盘后","latestPrice":7410.93,"preClose":7410.93,"latestTime":"16:45 EDT","volume":814,"amount":6032766.2098,"timestamp":1743799529784},"volumeRatio":1.743835,"changeRateMTD":0.022989,"dividePrice":0,"high":7743.8,"changeRateQTD":0.022989,"changeRateWTD":0.031922,"week52Low":7000,"changeRateYTD":-0.093896,"changeRate5Min":-0.001459,"askSize":1,"floatMarketCap":21831992083.74,"latestPrice":7410.93,"askPrice":7554.7,"peRate":14.626162,"eps":506.690002,"divideRate":0,"bidPrice":6447.23,"market":"US","volume":41761,"preHourTrading":{"tag":"盘前","latestPrice":6997.89,"preClose":7109.99,"latestTime":"09:28 EDT","volume":59,"amount":408965.993,"timestamp":1743773303254},"changeRate60Day":-0.061551,"changeRate5Day":0.031922,"roa":0.206282,"roe":0.392295,"lyrEps":540.877197,"shares":2990451,"amplitude":0.104613,"preClose":7109.99,"low":7000,"lyrPeRate":13.701687,"pbRate":5.264048,"impliedVol":0,"week52High":9964.77,"changeRate":0.042326,"longInitialMargin":0.25,"amount":311166716.600586,"committee":0.818182,"changeRate20Day":0.002397,"overnightTrading":{"tag":"夜盘","latestPrice":7109.990234375,"preClose":7109.990234375,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":10,"change":300.939941,"marketValue":22162023029.43,"shortable":3,"turnoverRate":0.014176,"hourTrading":{"tag":"盘后","latestPrice":7410.93,"preClose":7410.93,"latestTime":"16:45 EDT","volume":814,"amount":6032766.2098,"timestamp":1743799529784},"open":7000,"impliedVolPercentile":0},{"symbol":"MSTR","shortMargin":0.3,"floatShares":229000000,"nameCN":"Strategy","postHourTrading":{"tag":"盘后","latestPrice":292.06,"preClose":293.61,"latestTime":"16:50 EDT","volume":348163,"amount":102012873.1216,"timestamp":1743799857502},"volumeRatio":1.417071,"changeRateMTD":0.018524,"dividePrice":0,"high":299.14,"changeRateQTD":0.018524,"changeRateWTD":0.014512,"week52Low":101,"changeRateYTD":0.013777,"changeRate5Min":-0.00189,"askSize":2,"floatMarketCap":67236690000,"latestPrice":293.61,"askPrice":292.5,"peRate":0,"eps":-6.06,"divideRate":0,"bidPrice":292.06,"market":"US","volume":24720001,"preHourTrading":{"tag":"盘前","latestPrice":284.94,"preClose":282.28,"latestTime":"09:29 EDT","volume":804646,"amount":226809349.8562,"timestamp":1743773399103},"changeRate60Day":-0.140045,"changeRate5Day":0.014512,"roa":-0.075678,"roe":-0.114406,"lyrEps":-6.059034,"shares":260419173,"amplitude":0.119873,"preClose":282.28,"low":265.3022,"lyrPeRate":0,"pbRate":4.194281,"impliedVol":0.9689,"week52High":543,"changeRate":0.040137,"longInitialMargin":0.25,"amount":7037098087.406616,"committee":0.98806,"changeRate20Day":0.02239,"overnightTrading":{"tag":"夜盘","latestPrice":290.67999267578125,"preClose":282.2799987792969,"latestTime":"20250404 04:00 EDT","volume":57263,"amount":16424543,"timestamp":1743753601599},"bidSize":333,"change":11.329987,"marketValue":76461673384.53,"shortable":3,"turnoverRate":0.107948,"hourTrading":{"tag":"盘后","latestPrice":292.06,"preClose":293.61,"latestTime":"16:50 EDT","volume":348163,"amount":102012873.1216,"timestamp":1743799857502},"open":285.015,"impliedVolPercentile":0.3625},{"symbol":"W","shortMargin":0.3,"floatShares":98637300,"nameCN":"Wayfair","postHourTrading":{"tag":"盘后","latestPrice":26.2999,"preClose":26.05,"latestTime":"16:49 EDT","volume":33560,"amount":874022.64548,"timestamp":1743799783496},"volumeRatio":1.985844,"changeRateMTD":-0.1867,"dividePrice":0,"high":26.92,"changeRateQTD":-0.1867,"changeRateWTD":-0.230428,"week52Low":20.41,"changeRateYTD":-0.412229,"changeRate5Min":-0.012509,"askSize":2,"floatMarketCap":2569501665,"latestPrice":26.05,"askPrice":27,"peRate":0,"eps":-4.01,"divideRate":0,"bidPrice":25.95,"market":"US","volume":19460797,"preHourTrading":{"tag":"盘前","latestPrice":22.97,"preClose":25.09,"latestTime":"09:29 EDT","volume":89121,"amount":2021094.326253,"timestamp":1743773399132},"changeRate60Day":-0.434188,"changeRate5Day":-0.230428,"roa":-0.062563,"earningTime":"盤前","roe":-0.37037,"lyrEps":-4,"shares":126904511,"amplitude":0.259466,"preClose":25.09,"low":20.41,"lyrPeRate":0,"pbRate":-1.19995,"impliedVol":1.4217,"week52High":76.175,"changeRate":0.038262,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":485107453.785246,"committee":0.997992,"changeRate20Day":-0.255927,"overnightTrading":{"tag":"夜盘","latestPrice":26.18000030517578,"preClose":25.09000015258789,"latestTime":"20250404 04:00 EDT","volume":2080,"amount":53918,"timestamp":1743753601597},"bidSize":1990,"change":0.959999,"marketValue":3305862511.55,"shortable":3,"turnoverRate":0.197297,"hourTrading":{"tag":"盘后","latestPrice":26.2999,"preClose":26.05,"latestTime":"16:49 EDT","volume":33560,"amount":874022.64548,"timestamp":1743799783496},"open":22.875,"impliedVolPercentile":0.996},{"symbol":"PHM","shortMargin":0.3,"floatShares":200688388,"nameCN":"普得集團","postHourTrading":{"tag":"盘后","latestPrice":101.24,"preClose":101.24,"latestTime":"16:47 EDT","volume":57588,"amount":5829978.19212,"timestamp":1743799656026},"volumeRatio":2.238777,"changeRateMTD":-0.015175,"dividePrice":0.82,"high":104.07,"changeRateQTD":-0.015175,"changeRateWTD":-0.004914,"week52Low":95.14,"changeRateYTD":-0.07034,"changeRate5Min":0.002376,"askSize":1,"floatMarketCap":20317692401.12,"latestPrice":101.24,"askPrice":101.15,"peRate":6.891763,"eps":14.69,"divideRate":0.0081,"bidPrice":99.28,"market":"US","volume":3953652,"preHourTrading":{"tag":"盘前","latestPrice":91.98,"preClose":97.75,"latestTime":"09:19 EDT","volume":13266,"amount":1292835.50946,"timestamp":1743772747466},"changeRate60Day":-0.061115,"changeRate5Day":-0.004914,"roa":0.145733,"earningTime":"盤前","roe":0.274004,"lyrEps":14.815753,"shares":202457952,"amplitude":0.091355,"preClose":97.75,"low":95.14,"lyrPeRate":6.833267,"pbRate":1.690885,"impliedVol":0.5625,"week52High":149.47,"changeRate":0.035703,"longInitialMargin":0.25,"earningDate":1745251200000,"amount":397881448.29245,"committee":0.8,"changeRate20Day":-0.061811,"overnightTrading":{"tag":"夜盘","latestPrice":97.04000091552734,"preClose":97.75,"latestTime":"20250404 04:00 EDT","volume":1,"amount":97,"timestamp":1743753600224},"bidSize":9,"change":3.489998,"marketValue":20496843060.48,"shortable":3,"turnoverRate":0.0197,"hourTrading":{"tag":"盘后","latestPrice":101.24,"preClose":101.24,"latestTime":"16:47 EDT","volume":57588,"amount":5829978.19212,"timestamp":1743799656026},"open":95.84,"impliedVolPercentile":0.996},{"symbol":"KBH","shortMargin":0.3,"floatShares":68923460,"nameCN":"KB Home","postHourTrading":{"tag":"盘后","latestPrice":57.54,"preClose":57.54,"latestTime":"16:49 EDT","volume":20783,"amount":1195554.75263,"timestamp":1743799751034},"volumeRatio":1.100927,"changeRateMTD":-0.009979,"dividePrice":0.75,"high":58.7,"changeRateQTD":-0.009979,"changeRateWTD":-0.003291,"week52Low":54.02,"changeRateYTD":-0.124467,"changeRate5Min":0.00087,"askSize":700,"floatMarketCap":3965855888.4,"latestPrice":57.54,"askPrice":58.67,"peRate":7.004754,"eps":8.214421,"divideRate":0.013034,"bidPrice":56.42,"market":"US","volume":1784974,"preHourTrading":{"tag":"盘前","latestPrice":54,"preClose":55.61,"latestTime":"09:29 EDT","volume":730,"amount":39137.16369,"timestamp":1743773362822},"changeRate60Day":-0.107492,"changeRate5Day":-0.003291,"roa":0.071651,"roe":0.156961,"lyrEps":8.697844,"shares":71700000,"amplitude":0.084158,"preClose":55.61,"low":54.02,"lyrPeRate":6.615433,"pbRate":1.008049,"impliedVol":0.5863,"week52High":89.7,"changeRate":0.034706,"longInitialMargin":0.25,"amount":102212973.842705,"committee":-0.958042,"changeRate20Day":-0.101218,"overnightTrading":{"tag":"夜盘","latestPrice":55.61000061035156,"preClose":55.61000061035156,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":15,"change":1.93,"marketValue":4125618000,"shortable":3,"turnoverRate":0.025898,"hourTrading":{"tag":"盘后","latestPrice":57.54,"preClose":57.54,"latestTime":"16:49 EDT","volume":20783,"amount":1195554.75263,"timestamp":1743799751034},"open":54.26,"impliedVolPercentile":0.9801},{"symbol":"BLDR","shortMargin":0.3,"floatShares":111152710,"nameCN":"Builders FirstSource","postHourTrading":{"tag":"盘后","latestPrice":123.96,"preClose":123.96,"latestTime":"16:45 EDT","volume":21006,"amount":2603920.98492,"timestamp":1743799527697},"volumeRatio":1.91769,"changeRateMTD":-0.007844,"dividePrice":0,"high":125.82,"changeRateQTD":-0.007844,"changeRateWTD":-0.004417,"week52Low":114.7048,"changeRateYTD":-0.132722,"changeRate5Min":0.006291,"askSize":13,"floatMarketCap":13778489931.599998,"latestPrice":123.96,"askPrice":126.36,"peRate":13.682119,"eps":9.06,"divideRate":0,"bidPrice":121.56,"market":"US","volume":2898578,"preHourTrading":{"tag":"盘前","latestPrice":115.38,"preClose":119.82,"latestTime":"09:24 EDT","volume":3702,"amount":435438.90222,"timestamp":1743773056801},"changeRate60Day":-0.135082,"changeRate5Day":-0.004417,"roa":0.094583,"earningTime":"盤前","roe":0.238768,"lyrEps":9.131788,"shares":113621373,"amplitude":0.092766,"preClose":119.82,"low":114.7048,"lyrPeRate":13.57456,"pbRate":3.278158,"impliedVol":0.6633,"week52High":210,"changeRate":0.034552,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":353012863.649216,"committee":-0.3,"changeRate20Day":-0.078433,"overnightTrading":{"tag":"夜盘","latestPrice":119,"preClose":119.81999969482422,"latestTime":"20250404 04:00 EDT","volume":7,"amount":837,"timestamp":1743753601428},"bidSize":7,"change":4.139999,"marketValue":14084505397.08,"shortable":3,"turnoverRate":0.026077,"hourTrading":{"tag":"盘后","latestPrice":123.96,"preClose":123.96,"latestTime":"16:45 EDT","volume":21006,"amount":2603920.98492,"timestamp":1743799527697},"open":116.14,"impliedVolPercentile":0.988},{"symbol":"TMF","shortMargin":0.3,"floatShares":118898386,"nameCN":"3倍做多20年期以上國債ETF-Direxion","postHourTrading":{"tag":"盘后","latestPrice":47.44,"preClose":47.18,"latestTime":"16:49 EDT","volume":96702,"amount":4572884.210628,"timestamp":1743799797120},"volumeRatio":2.299475,"changeRateMTD":0.072273,"dividePrice":0,"high":48.9778,"changeRateQTD":0.072273,"changeRateWTD":0.102336,"week52Low":36.51,"changeRateYTD":0.180385,"changeRate5Min":-0.006841,"askSize":100,"floatMarketCap":5609625851.48,"latestPrice":47.18,"askPrice":47.47,"peRate":0,"eps":0,"divideRate":0,"bidPrice":47.42,"market":"US","volume":17957590,"preHourTrading":{"tag":"盘前","latestPrice":48.34,"preClose":45.7,"latestTime":"09:29 EDT","volume":596325,"amount":29044028.2074,"timestamp":1743773399083},"changeRate60Day":0.242233,"changeRate5Day":0.102336,"roa":0,"roe":0,"lyrEps":0,"shares":118898386,"amplitude":0.040433,"preClose":45.7,"low":47.13,"lyrPeRate":0,"pbRate":0,"impliedVol":0.5951,"week52High":64.98,"changeRate":0.032385,"longInitialMargin":0.25,"amount":867199644.156761,"committee":0,"changeRate20Day":0.085846,"overnightTrading":{"tag":"夜盘","latestPrice":48.15999984741211,"preClose":45.70000076293945,"latestTime":"20250404 04:00 EDT","volume":242024,"amount":11392009,"timestamp":1743753601599},"bidSize":100,"change":1.48,"marketValue":5609625851.48,"shortable":3,"turnoverRate":0.151033,"hourTrading":{"tag":"盘后","latestPrice":47.44,"preClose":47.18,"latestTime":"16:49 EDT","volume":96702,"amount":4572884.210628,"timestamp":1743799797120},"open":48.3,"impliedVolPercentile":0.9442},{"symbol":"LULU","shortMargin":0.3,"floatShares":111019440,"nameCN":"lululemon athletica","postHourTrading":{"tag":"盘后","latestPrice":264,"preClose":263.7,"latestTime":"16:50 EDT","volume":74676,"amount":19690001.63592,"timestamp":1743799812630},"volumeRatio":1.368556,"changeRateMTD":-0.068395,"dividePrice":0,"high":271.75,"changeRateQTD":-0.068395,"changeRateWTD":-0.100184,"week52Low":226.01,"changeRateYTD":-0.310426,"changeRate5Min":0.002976,"askSize":100,"floatMarketCap":29275826328,"latestPrice":263.7,"askPrice":265,"peRate":18.012295,"eps":14.64,"divideRate":0,"bidPrice":262.51,"market":"US","volume":8363813,"preHourTrading":{"tag":"盘前","latestPrice":242.98,"preClose":255.65,"latestTime":"09:29 EDT","volume":27170,"amount":6576711.2411,"timestamp":1743773389317},"changeRate60Day":-0.329792,"changeRate5Day":-0.100184,"roa":0.213138,"roe":0.424167,"lyrEps":14.665341,"shares":120637192,"amplitude":0.144377,"preClose":255.65,"low":234.84,"lyrPeRate":17.981171,"pbRate":7.357003,"impliedVol":0.6065,"week52High":423.32,"changeRate":0.031488,"longInitialMargin":0.25,"amount":2160234964.411682,"committee":-0.724138,"changeRate20Day":-0.234232,"overnightTrading":{"tag":"夜盘","latestPrice":254.0800018310547,"preClose":255.64999389648438,"latestTime":"20250404 04:00 EDT","volume":1402,"amount":356545,"timestamp":1743753601597},"bidSize":16,"change":8.050018,"marketValue":31812027530.399998,"shortable":3,"turnoverRate":0.075336,"hourTrading":{"tag":"盘后","latestPrice":264,"preClose":263.7,"latestTime":"16:50 EDT","volume":74676,"amount":19690001.63592,"timestamp":1743799812630},"open":242,"impliedVolPercentile":0.9482},{"symbol":"NKE","shortMargin":0.3,"floatShares":1163395124,"nameCN":"耐克","postHourTrading":{"tag":"盘后","latestPrice":57.24,"preClose":57.25,"latestTime":"16:50 EDT","volume":1354887,"amount":77580786.263616,"timestamp":1743799858060},"volumeRatio":2.539728,"changeRateMTD":-0.098141,"dividePrice":1.54,"high":59.22,"changeRateQTD":-0.098141,"changeRateWTD":-0.095434,"week52Low":52.5,"changeRateYTD":-0.243425,"changeRate5Min":-0.00096,"askSize":4420,"floatMarketCap":66604370849,"latestPrice":57.25,"askPrice":57.25,"peRate":18.989954,"eps":3.014752,"divideRate":0.0269,"bidPrice":57.22,"market":"US","volume":67633292,"preHourTrading":{"tag":"盘前","latestPrice":53.07,"preClose":55.58,"latestTime":"09:29 EDT","volume":1054250,"amount":55558827.405,"timestamp":1743773399329},"changeRate60Day":-0.205854,"changeRate5Day":-0.095434,"roa":0.083667,"roe":0.319342,"lyrEps":3.75593,"shares":1479126887,"amplitude":0.120907,"preClose":55.58,"low":52.5,"lyrPeRate":15.242563,"pbRate":6.04555,"impliedVol":0.6305,"week52High":98.04,"changeRate":0.030047,"longInitialMargin":0.25,"amount":3833877874.075363,"committee":-0.797113,"changeRate20Day":-0.271536,"overnightTrading":{"tag":"夜盘","latestPrice":55.70000076293945,"preClose":55.58000183105469,"latestTime":"20250404 04:00 EDT","volume":48008,"amount":2688712,"timestamp":1743753601598},"bidSize":499,"change":1.669998,"marketValue":84680014280.75,"shortable":3,"turnoverRate":0.058134,"hourTrading":{"tag":"盘后","latestPrice":57.24,"preClose":57.25,"latestTime":"16:50 EDT","volume":1354887,"amount":77580786.263616,"timestamp":1743799858060},"open":53.22,"impliedVolPercentile":0.996},{"symbol":"BTCW","shortMargin":0.3,"floatShares":1660000,"nameCN":"WisdomTree Bitcoin Fund","postHourTrading":{"tag":"盘后","latestPrice":88.96,"preClose":88.96,"latestTime":"16:05 EDT","volume":2,"amount":177.92,"timestamp":1743797106011},"volumeRatio":1.532902,"changeRateMTD":0.019424,"dividePrice":0,"high":89.6,"changeRateQTD":0.019424,"changeRateWTD":0.003837,"week52Low":52.61,"changeRateYTD":-0.098226,"changeRate5Min":0.001463,"askSize":2700,"floatMarketCap":147673600,"latestPrice":88.96,"askPrice":89.46,"peRate":0,"eps":0,"divideRate":0,"bidPrice":88.63,"market":"US","volume":292668,"preHourTrading":{"tag":"盘前","latestPrice":87.33,"preClose":86.76,"latestTime":"09:27 EDT","volume":6,"amount":523.41,"timestamp":1743773272780},"changeRate60Day":-0.132267,"changeRate5Day":0.003837,"roa":0,"roe":0,"lyrEps":0,"shares":1660000,"amplitude":0.034809,"preClose":86.76,"low":86.58,"lyrPeRate":0,"pbRate":0,"impliedVol":0,"week52High":115.02,"changeRate":0.025357,"longInitialMargin":0.25,"amount":25786068.876617,"committee":-0.018868,"changeRate20Day":-0.034408,"overnightTrading":{"tag":"夜盘","latestPrice":86.76000213623047,"preClose":86.76000213623047,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":2600,"change":2.199997,"marketValue":147673600,"shortable":3,"turnoverRate":0.176306,"hourTrading":{"tag":"盘后","latestPrice":88.96,"preClose":88.96,"latestTime":"16:05 EDT","volume":2,"amount":177.92,"timestamp":1743797106011},"open":87.45,"impliedVolPercentile":0}]}}}