美股詳情

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

ETF&股票定投概念

1,370.56

-28.7532-2.05%

漲家數：195

跌家數：829

平家數：16

市盈率：- -

高：1,399.29

開：1,399.29

低：1,356.78

收：1,399.31

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

Main Street Capital US MAIN	52.75	-1.73%	-0.9300	70.49萬	3,720.28萬	46.71億
GE航空航天 US GE	182.45	-1.73%	-3.2200	512.83萬	9.40億	1,945.97億
美國銀行 US BAC	37.33	-1.74%	-0.6600	5,287.27萬	19.84億	2,822.18億
高盛 US GS	499.05	-1.74%	-8.8400	276.56萬	13.84億	1,557.23億
佳明 US GRMN	188.96	-1.74%	-3.3500	74.91萬	1.42億	363.57億
KB Home US KBH	50.15	-1.74%	-0.8900	129.05萬	6,493.03萬	35.97億
愛彼迎 US ABNB	112.64	-1.74%	-2.0000	502.66萬	5.69億	699.88億
美國電話電報 US T	27.02	-1.75%	-0.4800	2,783.59萬	7.59億	1,939.55億
沃那多房信 US VNO	34.19	-1.75%	-0.6100	90.96萬	3,122.04萬	65.25億
高知特 US CTSH	70.01	-1.75%	-1.2500	316.43萬	2.23億	346.28億
智慧樹美國優質紅利成長基金 US DGRW	75.02	-1.75%	-1.3400	55.30萬	4,163.59萬	139.20億
塔吉特 US TGT	90.46	-1.76%	-1.6200	804.84萬	7.29億	412.11億
艾默生電氣 US EMR	98.67	-1.76%	-1.7700	246.04萬	2.44億	556.40億
Adobe US ADBE	344.19	-1.77%	-6.1900	368.79萬	12.74億	1,466.94億
First Trust NASDAQ Cybersecurity ETF US CIBR	62.23	-1.77%	-1.1200	84.12萬	5,275.63萬	76.51億
汽車地帶 US AZO	3566.86	-1.77%	-64.3098	8.97萬	3.22億	596.69億
Invesco S&P 500 Quality ETF US SPHQ	62.67	-1.77%	-1.1300	202.09萬	1.27億	115.41億
恩智浦 US NXPI	168.59	-1.77%	-3.0400	469.98萬	7.89億	427.58億
Citizens Financial Group US CFG	35.46	-1.77%	-0.6400	875.39萬	3.11億	155.01億
曼聯 US MANU	13.8	-1.78%	-0.2500	19.51萬	269.70萬	23.37億

1 ...33 34 35 36 37 ...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=35"},"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":1370.5609,"timestamp":1744833599999,"preClose":1399.3141,"halted":0,"volume":6436304077,"delay":0,"changeRate":-0.020548,"floatShares":0,"shares":0,"eps":0,"marketStatus":"未開盤","change":-28.753174,"latestTime":"04-16 16:00:00 EDT","open":1399.2933,"high":1399.2933,"low":1356.7766,"amount":579785080713.6699,"amplitude":0.030384,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"開盤","tradingStatus":2,"beginTime":1744896600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.23543,"peRate":24.426837,"turnoverRate":0.01132,"increases":194,"decrements":829,"flats":10,"marketCap":64879224708056,"floatMarketCap":60664209938934.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1399.2933,"amplitude":0.030384,"preClose":1399.3141,"low":1356.7766,"pbRate":"4.23543","latestPrice":1370.5609,"volume":6436304077,"delay":0,"open":1399.2933,"prevYearClose":1518.8905,"prevWeekClose":1389.1681,"prevMonthClose":1454.1694,"prevQuarterClose":1454.1694,"fiveDayClose":1412.0742,"twentyDayClose":1478.2343,"sixtyDayClose":1567.6716,"secType":"PLATE","market":"US","turnoverRate":0.01132,"peRate":24.426837,"marketCap":64879224708056,"floatMarketCap":60664209938934.5,"timestamp":1744833599999,"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":195,"down":829,"flat":16},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:34,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"MAIN","shortMargin":0.3,"floatShares":85138216,"nameCN":"Main Street Capital","postHourTrading":{"tag":"盘后","latestPrice":52.85,"preClose":52.75,"latestTime":"19:48 EDT","volume":44819,"amount":2363820.3449,"timestamp":1744847290969},"volumeRatio":1.072622,"changeRateMTD":-0.067362,"dividePrice":2.91,"high":53.86,"changeRateQTD":-0.067362,"changeRateWTD":0.017947,"week52Low":45,"changeRateYTD":-0.099522,"changeRate5Min":-0.001136,"askSize":90,"floatMarketCap":4491040894,"latestPrice":52.75,"askPrice":53.57,"peRate":9.012368,"eps":5.853068,"divideRate":0.055166,"bidPrice":52.01,"market":"US","volume":704876,"preHourTrading":{"tag":"盘前","latestPrice":54,"preClose":52.75,"latestTime":"08:48 EDT","volume":713,"amount":37988.39045,"timestamp":1744894100382},"changeRate60Day":-0.132972,"changeRate5Day":-0.003589,"roa":0.062531,"earningTime":"盤後","roe":0.192628,"lyrEps":5.853068,"shares":88557566,"amplitude":0.033159,"preClose":53.68,"low":52.08,"lyrPeRate":9.012368,"pbRate":1.66965,"impliedVol":0.4037,"week52High":63.315,"changeRate":-0.017325,"longInitialMargin":0.25,"earningDate":1746633600000,"amount":37202816.641846,"committee":-0.85567,"changeRate20Day":-0.093798,"overnightTrading":{"tag":"夜盘","latestPrice":53.5099983215332,"preClose":52.75,"latestTime":"20250417 04:00 EDT","volume":31,"amount":1633,"timestamp":1744876801837},"bidSize":7,"change":-0.93,"marketValue":4671411606.5,"shortable":3,"turnoverRate":0.008279,"hourTrading":{"tag":"盘前","latestPrice":54,"preClose":52.75,"latestTime":"08:48 EDT","volume":713,"amount":37988.39045,"timestamp":1744894100382},"open":53.35,"impliedVolPercentile":0.976},{"symbol":"GE","shortMargin":0.3,"floatShares":1062795609,"nameCN":"GE航空航天","postHourTrading":{"tag":"盘后","latestPrice":181.4575,"preClose":182.45,"latestTime":"19:55 EDT","volume":859847,"amount":156878629.04,"timestamp":1744847729231},"volumeRatio":0.683606,"changeRateMTD":-0.088434,"dividePrice":1.12,"high":185.88,"changeRateQTD":-0.088434,"changeRateWTD":0.004293,"week52Low":146.78,"changeRateYTD":0.093891,"changeRate5Min":-0.003468,"askSize":100,"floatMarketCap":193907058862.05,"latestPrice":182.45,"askPrice":184.77,"peRate":30.4591,"eps":5.99,"divideRate":0.006139,"bidPrice":183.33,"market":"US","volume":5128278,"preHourTrading":{"tag":"盘前","latestPrice":184.49,"preClose":182.45,"latestTime":"08:58 EDT","volume":20556,"amount":3754057.79484,"timestamp":1744894699737},"changeRate60Day":-0.026933,"changeRate5Day":-0.025738,"roa":0.032708,"earningTime":"盤前","roe":0.276437,"lyrEps":6.042396,"shares":1066578764,"amplitude":0.024775,"preClose":185.67,"low":181.28,"lyrPeRate":30.194976,"pbRate":10.060867,"impliedVol":0.4705,"week52High":214.21,"changeRate":-0.017343,"longInitialMargin":0.25,"earningDate":1745251200000,"amount":939806554.83197,"committee":0,"changeRate20Day":-0.112468,"overnightTrading":{"tag":"夜盘","latestPrice":184,"preClose":182.4499969482422,"latestTime":"20250417 04:00 EDT","volume":7,"amount":1290,"timestamp":1744876801831},"bidSize":100,"change":-3.220001,"marketValue":194597295491.8,"shortable":3,"turnoverRate":0.004825,"hourTrading":{"tag":"盘前","latestPrice":184.49,"preClose":182.45,"latestTime":"08:58 EDT","volume":20556,"amount":3754057.79484,"timestamp":1744894699737},"open":184.07,"impliedVolPercentile":0.968},{"symbol":"BAC","shortMargin":0.3,"floatShares":7533582083,"nameCN":"美國銀行","postHourTrading":{"tag":"盘后","latestPrice":37.27,"preClose":37.33,"latestTime":"19:59 EDT","volume":1416589,"amount":52877669.4259,"timestamp":1744847995516},"volumeRatio":0.591674,"changeRateMTD":-0.10544,"dividePrice":1.02,"high":38.155,"changeRateQTD":-0.10544,"changeRateWTD":0.038387,"week52Low":33.065,"changeRateYTD":-0.150626,"changeRate5Min":0.002013,"askSize":100,"floatMarketCap":281228619158.39,"latestPrice":37.33,"askPrice":37.79,"peRate":11.144511,"eps":3.349631,"divideRate":0.027324,"bidPrice":37.7,"market":"US","volume":52872668,"preHourTrading":{"tag":"盘前","latestPrice":37.755,"preClose":37.33,"latestTime":"08:59 EDT","volume":68415,"amount":2576182.42362,"timestamp":1744894778584},"changeRate60Day":-0.199957,"changeRate5Day":0.004845,"roa":0.008411,"roe":0.094559,"lyrEps":3.246515,"shares":7560084716,"amplitude":0.031192,"preClose":37.99,"low":36.97,"lyrPeRate":11.498484,"pbRate":1.025941,"impliedVol":0.4252,"week52High":48.08,"changeRate":-0.017373,"longInitialMargin":0.25,"amount":1983974136.12413,"committee":0,"changeRate20Day":-0.115612,"overnightTrading":{"tag":"夜盘","latestPrice":37.91999816894531,"preClose":37.33000183105469,"latestTime":"20250417 04:00 EDT","volume":6181,"amount":231718,"timestamp":1744876801857},"bidSize":100,"change":-0.66,"marketValue":282217962448.27997,"shortable":3,"turnoverRate":0.007018,"hourTrading":{"tag":"盘前","latestPrice":37.755,"preClose":37.33,"latestTime":"08:59 EDT","volume":68415,"amount":2576182.42362,"timestamp":1744894778584},"open":37.86,"impliedVolPercentile":0.964},{"symbol":"GS","shortMargin":0.3,"floatShares":312039033,"nameCN":"高盛","postHourTrading":{"tag":"盘后","latestPrice":500,"preClose":499.05,"latestTime":"19:58 EDT","volume":132139,"amount":65944181.8518,"timestamp":1744847938048},"volumeRatio":0.59958,"changeRateMTD":-0.086474,"dividePrice":11.75,"high":509.45,"changeRateQTD":-0.086474,"changeRateWTD":0.009324,"week52Low":401.18,"changeRateYTD":-0.12848,"changeRate5Min":0.00014,"askSize":25,"floatMarketCap":155723079418.65,"latestPrice":499.05,"askPrice":504.75,"peRate":11.61238,"eps":42.975685,"divideRate":0.023545,"bidPrice":502.75,"market":"US","volume":2765570,"preHourTrading":{"tag":"盘前","latestPrice":503.52,"preClose":499.05,"latestTime":"08:59 EDT","volume":3929,"amount":1980040.68802,"timestamp":1744894760291},"changeRate60Day":-0.213773,"changeRate5Day":-0.034477,"roa":0.008591,"roe":0.122548,"lyrEps":41.069794,"shares":312039033,"amplitude":0.032999,"preClose":507.89,"low":492.69,"lyrPeRate":12.151266,"pbRate":1.43066,"impliedVol":0.4474,"week52High":672.19,"changeRate":-0.017405,"longInitialMargin":0.25,"amount":1384447059.631653,"committee":0,"changeRate20Day":-0.104586,"overnightTrading":{"tag":"夜盘","latestPrice":502.8500061035156,"preClose":499.04998779296875,"latestTime":"20250417 04:00 EDT","volume":280,"amount":140617,"timestamp":1744876801854},"bidSize":25,"change":-8.840027,"marketValue":155723079418.65,"shortable":3,"turnoverRate":0.008863,"hourTrading":{"tag":"盘前","latestPrice":503.52,"preClose":499.05,"latestTime":"08:59 EDT","volume":3929,"amount":1980040.68802,"timestamp":1744894760291},"open":501.72,"impliedVolPercentile":0.968},{"symbol":"GRMN","shortMargin":0.3,"floatShares":161951490,"nameCN":"佳明","postHourTrading":{"tag":"盘后","latestPrice":188.25,"preClose":188.96,"latestTime":"19:59 EDT","volume":26866,"amount":5078096.033,"timestamp":1744847947443},"volumeRatio":0.704352,"changeRateMTD":-0.129738,"dividePrice":3,"high":192.99,"changeRateQTD":-0.129738,"changeRateWTD":-0.004321,"week52Low":138.86,"changeRateYTD":-0.083875,"changeRate5Min":-0.002481,"askSize":32,"floatMarketCap":30602353550.4,"latestPrice":188.96,"askPrice":193.86,"peRate":25.884931,"eps":7.3,"divideRate":0.015876,"bidPrice":188.44,"market":"US","volume":749068,"preHourTrading":{"tag":"盘前","latestPrice":190.15,"preClose":188.96,"latestTime":"08:59 EDT","volume":138,"amount":26219.85648,"timestamp":1744894744367},"changeRate60Day":-0.132495,"changeRate5Day":-0.019459,"roa":0.109272,"earningTime":"盤前","roe":0.189958,"lyrEps":7.348932,"shares":192403775,"amplitude":0.033696,"preClose":192.31,"low":186.51,"lyrPeRate":25.71258,"pbRate":4.632362,"impliedVol":0.5497,"week52High":246.5,"changeRate":-0.01742,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":141786344.724426,"committee":-0.6,"changeRate20Day":-0.094889,"overnightTrading":{"tag":"夜盘","latestPrice":188.9600067138672,"preClose":188.9600067138672,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":8,"change":-3.349991,"marketValue":36356617324,"shortable":3,"turnoverRate":0.004625,"hourTrading":{"tag":"盘前","latestPrice":190.15,"preClose":188.96,"latestTime":"08:59 EDT","volume":138,"amount":26219.85648,"timestamp":1744894744367},"open":190.69,"impliedVolPercentile":0.972},{"symbol":"KBH","shortMargin":0.3,"floatShares":68956975,"nameCN":"KB Home","postHourTrading":{"tag":"盘后","latestPrice":49.9597,"preClose":50.15,"latestTime":"18:21 EDT","volume":32482,"amount":1629121.6154,"timestamp":1744842106453},"volumeRatio":0.677058,"changeRateMTD":-0.13713,"dividePrice":1,"high":51.4,"changeRateQTD":-0.13713,"changeRateWTD":-0.014735,"week52Low":48.9,"changeRateYTD":-0.236914,"changeRate5Min":-0.000199,"askSize":25,"floatMarketCap":3458192296.25,"latestPrice":50.15,"askPrice":50.77,"peRate":6.103087,"eps":8.217154,"divideRate":0.01994,"bidPrice":49.8,"market":"US","volume":1290492,"preHourTrading":{"tag":"盘前","latestPrice":49.8,"preClose":50.15,"latestTime":"08:00 EDT","volume":397,"amount":19779.601578,"timestamp":1744891200687},"changeRate60Day":-0.251828,"changeRate5Day":-0.071984,"roa":0.071651,"roe":0.156961,"lyrEps":8.697844,"shares":71733514,"amplitude":0.033405,"preClose":51.04,"low":49.695,"lyrPeRate":5.765797,"pbRate":0.878993,"impliedVol":0.5422,"week52High":89.7,"changeRate":-0.017437,"longInitialMargin":0.25,"amount":64930290.939789,"committee":-0.612903,"changeRate20Day":-0.184818,"overnightTrading":{"tag":"夜盘","latestPrice":50.150001525878906,"preClose":50.150001525878906,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":6,"change":-0.889999,"marketValue":3597435727.1,"shortable":3,"turnoverRate":0.018714,"hourTrading":{"tag":"盘前","latestPrice":49.8,"preClose":50.15,"latestTime":"08:00 EDT","volume":397,"amount":19779.601578,"timestamp":1744891200687},"open":51.04,"impliedVolPercentile":0.956},{"symbol":"ABNB","shortMargin":0.3,"floatShares":416922971,"nameCN":"愛彼迎","postHourTrading":{"tag":"盘后","latestPrice":112.55,"preClose":112.64,"latestTime":"19:59 EDT","volume":74938,"amount":8441390.0994,"timestamp":1744847998237},"volumeRatio":0.736847,"changeRateMTD":-0.05709,"dividePrice":0,"high":115.62,"changeRateQTD":-0.05709,"changeRateWTD":-0.016588,"week52Low":99.88,"changeRateYTD":-0.142835,"changeRate5Min":-0.001728,"askSize":1,"floatMarketCap":46962203453.44,"latestPrice":112.64,"askPrice":114.08,"peRate":27.39548,"eps":4.111627,"divideRate":0,"bidPrice":113.58,"market":"US","volume":5026557,"preHourTrading":{"tag":"盘前","latestPrice":113.86,"preClose":112.64,"latestTime":"08:50 EDT","volume":1251,"amount":142238.75004,"timestamp":1744894226696},"changeRate60Day":-0.153528,"changeRate5Day":-0.071546,"roa":0.076705,"roe":0.319478,"lyrEps":4.189873,"shares":621339599,"amplitude":0.040038,"preClose":114.64,"low":111.03,"lyrPeRate":26.88387,"pbRate":8.319982,"impliedVol":0.6552,"week52High":166.7446,"changeRate":-0.017446,"longInitialMargin":0.25,"amount":568815984.761604,"committee":0.818182,"changeRate20Day":-0.106032,"overnightTrading":{"tag":"夜盘","latestPrice":113.6500015258789,"preClose":112.63999938964844,"latestTime":"20250417 04:00 EDT","volume":10,"amount":1135,"timestamp":1744876801857},"bidSize":10,"change":-2,"marketValue":69987692431.36,"shortable":3,"turnoverRate":0.012056,"hourTrading":{"tag":"盘前","latestPrice":113.86,"preClose":112.64,"latestTime":"08:50 EDT","volume":1251,"amount":142238.75004,"timestamp":1744894226696},"open":113.58,"impliedVolPercentile":0.972},{"symbol":"T","shortMargin":0.3,"floatShares":7163256686,"nameCN":"美國電話電報","postHourTrading":{"tag":"盘后","latestPrice":27.03,"preClose":27.02,"latestTime":"19:59 EDT","volume":2518816,"amount":68058518.8594,"timestamp":1744847970651},"volumeRatio":0.650285,"changeRateMTD":-0.044554,"dividePrice":1.11,"high":27.78,"changeRateQTD":-0.044554,"changeRateWTD":0.008585,"week52Low":16.06,"changeRateYTD":0.186649,"changeRate5Min":-0.00037,"askSize":500,"floatMarketCap":193551195655.72,"latestPrice":27.02,"askPrice":27.09,"peRate":18.134228,"eps":1.49,"divideRate":0.041081,"bidPrice":27.07,"market":"US","volume":27835881,"preHourTrading":{"tag":"盘前","latestPrice":27.0724,"preClose":27.02,"latestTime":"08:59 EDT","volume":25343,"amount":685866.301649,"timestamp":1744894790606},"changeRate60Day":0.201423,"changeRate5Day":0.020778,"roa":0.041232,"earningTime":"盤前","roe":0.102261,"lyrEps":1.492707,"shares":7178183000,"amplitude":0.030545,"preClose":27.5,"low":26.94,"lyrPeRate":18.101342,"pbRate":1.8583,"impliedVol":0.369,"week52High":29.03,"changeRate":-0.017455,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":758858843.511589,"committee":-0.240695,"changeRate20Day":0.006706,"overnightTrading":{"tag":"夜盘","latestPrice":27.100000381469727,"preClose":27.020000457763672,"latestTime":"20250417 04:00 EDT","volume":1742,"amount":47343,"timestamp":1744876801855},"bidSize":306,"change":-0.48,"marketValue":193954504660,"shortable":3,"turnoverRate":0.003886,"hourTrading":{"tag":"盘前","latestPrice":27.0724,"preClose":27.02,"latestTime":"08:59 EDT","volume":25343,"amount":685866.301649,"timestamp":1744894790606},"open":27.74,"impliedVolPercentile":0.936},{"symbol":"VNO","shortMargin":0.3,"floatShares":161396242,"nameCN":"沃那多房信","postHourTrading":{"tag":"盘后","latestPrice":34.19,"preClose":34.19,"latestTime":"19:05 EDT","volume":64364,"amount":2200605.29,"timestamp":1744844754997},"volumeRatio":0.615271,"changeRateMTD":-0.075696,"dividePrice":0.74,"high":35.24,"changeRateQTD":-0.075696,"changeRateWTD":0.02889,"week52Low":22.42,"changeRateYTD":-0.186727,"changeRate5Min":0.001611,"askSize":1,"floatMarketCap":5518137513.98,"latestPrice":34.19,"askPrice":36,"peRate":854.750019,"eps":0.04,"divideRate":0.021644,"bidPrice":31,"market":"US","volume":909573,"preHourTrading":{"tag":"盘前","latestPrice":34.19,"preClose":34.19,"latestTime":"08:05 EDT","volume":5,"amount":169.07,"timestamp":1744891507993},"changeRate60Day":-0.184982,"changeRate5Day":-0.023422,"roa":0.014615,"earningTime":"盤後","roe":0.003214,"lyrEps":0.043429,"shares":190846580,"amplitude":0.042241,"preClose":34.8,"low":33.77,"lyrPeRate":787.261968,"pbRate":1.641158,"impliedVol":0.6397,"week52High":46.63,"changeRate":-0.017529,"longInitialMargin":0.25,"earningDate":1746374400000,"amount":31220354.863129,"committee":0,"changeRate20Day":-0.116081,"overnightTrading":{"tag":"夜盘","latestPrice":34.189998626708984,"preClose":34.189998626708984,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":1,"change":-0.610001,"marketValue":6525044570.2,"shortable":3,"turnoverRate":0.005636,"hourTrading":{"tag":"盘前","latestPrice":34.19,"preClose":34.19,"latestTime":"08:05 EDT","volume":5,"amount":169.07,"timestamp":1744891507993},"open":34.6,"impliedVolPercentile":0.936},{"symbol":"CTSH","shortMargin":0.3,"floatShares":493209569,"nameCN":"高知特","postHourTrading":{"tag":"盘后","latestPrice":70.01,"preClose":70.01,"latestTime":"19:40 EDT","volume":116424,"amount":8150889.23,"timestamp":1744846836690},"volumeRatio":0.683953,"changeRateMTD":-0.084837,"dividePrice":1.21,"high":71.73,"changeRateQTD":-0.084837,"changeRateWTD":-0.00228,"week52Low":63.79,"changeRateYTD":-0.089597,"changeRate5Min":-0.001141,"askSize":3,"floatMarketCap":34529601925.69,"latestPrice":70.01,"askPrice":73.05,"peRate":15.523281,"eps":4.51,"divideRate":0.017283,"bidPrice":69.57,"market":"US","volume":3164255,"preHourTrading":{"tag":"盘前","latestPrice":69.5,"preClose":70.01,"latestTime":"08:46 EDT","volume":855,"amount":60168.714075,"timestamp":1744893970738},"changeRate60Day":-0.107584,"changeRate5Day":-0.039512,"roa":0.098377,"earningTime":"盤後","roe":0.162113,"lyrEps":4.516129,"shares":494615514,"amplitude":0.030101,"preClose":71.26,"low":69.585,"lyrPeRate":15.502214,"pbRate":2.403389,"impliedVol":0.4203,"week52High":90.82,"changeRate":-0.017541,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":222611876.727524,"committee":0.960784,"changeRate20Day":-0.12114,"overnightTrading":{"tag":"夜盘","latestPrice":70.5,"preClose":70.01000213623047,"latestTime":"20250417 04:00 EDT","volume":32,"amount":2256,"timestamp":1744876800082},"bidSize":150,"change":-1.25,"marketValue":34628032135.14,"shortable":3,"turnoverRate":0.006416,"hourTrading":{"tag":"盘前","latestPrice":69.5,"preClose":70.01,"latestTime":"08:46 EDT","volume":855,"amount":60168.714075,"timestamp":1744893970738},"open":70.34,"impliedVolPercentile":0.968},{"symbol":"DGRW","shortMargin":0.3,"floatShares":185550000,"nameCN":"智慧樹美國優質紅利成長基金","postHourTrading":{"tag":"盘后","latestPrice":75.02,"preClose":75.02,"latestTime":"17:19 EDT","volume":237,"amount":17782.63,"timestamp":1744838357804},"volumeRatio":0.640307,"changeRateMTD":-0.060606,"dividePrice":0,"high":76.225,"changeRateQTD":-0.060606,"changeRateWTD":-0.012245,"week52Low":69.84,"changeRateYTD":-0.073026,"changeRate5Min":0.001067,"askSize":3200,"floatMarketCap":13919961000,"latestPrice":75.02,"askPrice":77.1,"peRate":0,"eps":0,"divideRate":0,"bidPrice":73.83,"market":"US","volume":553024,"preHourTrading":{"tag":"盘前","latestPrice":75.02,"preClose":75.02,"latestTime":"08:20 EDT","volume":36,"amount":2700.72,"timestamp":1744892415040},"changeRate60Day":-0.097992,"changeRate5Day":-0.023559,"roa":0,"roe":0,"lyrEps":0,"shares":185550000,"amplitude":0.023637,"preClose":76.36,"low":74.4201,"lyrPeRate":0,"pbRate":0,"impliedVol":0.2561,"week52High":85.885,"changeRate":-0.017549,"longInitialMargin":0.25,"amount":41635945.44873,"committee":0.030303,"changeRate20Day":-0.064122,"overnightTrading":{"tag":"夜盘","latestPrice":75.47000122070312,"preClose":75.0199966430664,"latestTime":"20250417 04:00 EDT","volume":1,"amount":75,"timestamp":1744876801727},"bidSize":3400,"change":-1.340004,"marketValue":13919961000,"shortable":3,"turnoverRate":0.00298,"hourTrading":{"tag":"盘前","latestPrice":75.02,"preClose":75.02,"latestTime":"08:20 EDT","volume":36,"amount":2700.72,"timestamp":1744892415040},"open":75.9,"impliedVolPercentile":0.972},{"symbol":"TGT","shortMargin":0.3,"floatShares":454061398,"nameCN":"塔吉特","postHourTrading":{"tag":"盘后","latestPrice":90.5,"preClose":90.46,"latestTime":"19:59 EDT","volume":136106,"amount":12312096.6898,"timestamp":1744847984935},"volumeRatio":0.787003,"changeRateMTD":-0.133193,"dividePrice":4.44,"high":92.63,"changeRateQTD":-0.133193,"changeRateWTD":-0.025005,"week52Low":87.35,"changeRateYTD":-0.330818,"changeRate5Min":0.000442,"askSize":20,"floatMarketCap":41074394063.079994,"latestPrice":90.46,"askPrice":90.9,"peRate":10.209933,"eps":8.86,"divideRate":0.049082,"bidPrice":90.6,"market":"US","volume":8048423,"preHourTrading":{"tag":"盘前","latestPrice":91,"preClose":90.46,"latestTime":"08:58 EDT","volume":4690,"amount":425705.9534,"timestamp":1744894706610},"changeRate60Day":-0.341343,"changeRate5Day":-0.07401,"roa":0.063414,"roe":0.291195,"lyrEps":8.885751,"shares":455576464,"amplitude":0.033666,"preClose":92.08,"low":89.53,"lyrPeRate":10.180344,"pbRate":2.809999,"impliedVol":0.5142,"week52High":169.09,"changeRate":-0.017593,"longInitialMargin":0.25,"amount":729351737.236725,"committee":0.428571,"changeRate20Day":-0.137984,"overnightTrading":{"tag":"夜盘","latestPrice":90.9800033569336,"preClose":90.45999908447266,"latestTime":"20250417 04:00 EDT","volume":693,"amount":63049,"timestamp":1744876801857},"bidSize":50,"change":-1.620003,"marketValue":41211446933.439995,"shortable":3,"turnoverRate":0.017725,"hourTrading":{"tag":"盘前","latestPrice":91,"preClose":90.46,"latestTime":"08:58 EDT","volume":4690,"amount":425705.9534,"timestamp":1744894706610},"open":91,"impliedVolPercentile":0.932},{"symbol":"EMR","shortMargin":0.3,"floatShares":561286436,"nameCN":"艾默生電氣","postHourTrading":{"tag":"盘后","latestPrice":98.67,"preClose":98.67,"latestTime":"19:31 EDT","volume":95851,"amount":9457613.66,"timestamp":1744846312845},"volumeRatio":0.664028,"changeRateMTD":-0.100055,"dividePrice":2.1025,"high":100.36,"changeRateQTD":-0.100055,"changeRateWTD":-0.018111,"week52Low":90.0553,"changeRateYTD":-0.203825,"changeRate5Min":0.000558,"askSize":1,"floatMarketCap":55382132640.12,"latestPrice":98.67,"askPrice":107.58,"peRate":23.459209,"eps":4.206024,"divideRate":0.021308,"bidPrice":98.67,"market":"US","volume":2460361,"preHourTrading":{"tag":"盘前","latestPrice":98.67,"preClose":98.67,"latestTime":"08:57 EDT","volume":192,"amount":19166.88288,"timestamp":1744894643136},"changeRate60Day":-0.237952,"changeRate5Day":-0.055157,"roa":0.044475,"earningTime":"盤前","roe":0.077039,"lyrEps":3.444775,"shares":563900000,"amplitude":0.026286,"preClose":100.44,"low":97.7198,"lyrPeRate":28.64338,"pbRate":2.715472,"impliedVol":0.4765,"week52High":134.85,"changeRate":-0.017623,"longInitialMargin":0.25,"earningDate":1746547200000,"amount":243575138.325928,"committee":0.777778,"changeRate20Day":-0.122075,"overnightTrading":{"tag":"夜盘","latestPrice":102.76000213623047,"preClose":98.66999816894531,"latestTime":"20250417 04:00 EDT","volume":1,"amount":103,"timestamp":1744876801447},"bidSize":8,"change":-1.770004,"marketValue":55640013000,"shortable":3,"turnoverRate":0.004383,"hourTrading":{"tag":"盘前","latestPrice":98.67,"preClose":98.67,"latestTime":"08:57 EDT","volume":192,"amount":19166.88288,"timestamp":1744894643136},"open":99.52,"impliedVolPercentile":0.964},{"symbol":"ADBE","shortMargin":0.3,"floatShares":425016314,"nameCN":"Adobe","postHourTrading":{"tag":"盘后","latestPrice":343.6441,"preClose":344.19,"latestTime":"19:57 EDT","volume":91679,"amount":31558085.0186,"timestamp":1744847842707},"volumeRatio":0.796881,"changeRateMTD":-0.102573,"dividePrice":0,"high":350.38,"changeRateQTD":-0.102573,"changeRateWTD":-0.023491,"week52Low":332.01,"changeRateYTD":-0.225983,"changeRate5Min":-0.000668,"askSize":34,"floatMarketCap":146286365115.66,"latestPrice":344.19,"askPrice":349,"peRate":22.696362,"eps":15.164986,"divideRate":0,"bidPrice":347.22,"market":"US","volume":3687870,"preHourTrading":{"tag":"盘前","latestPrice":349.33,"preClose":344.19,"latestTime":"08:57 EDT","volume":4934,"amount":1716079.34328,"timestamp":1744894678751},"changeRate60Day":-0.211225,"changeRate5Day":-0.056083,"roa":0.171937,"roe":0.472841,"lyrEps":12.435696,"shares":426200000,"amplitude":0.025886,"preClose":350.38,"low":341.3101,"lyrPeRate":27.677582,"pbRate":11.202274,"impliedVol":0.3882,"week52High":587.75,"changeRate":-0.017667,"longInitialMargin":0.25,"amount":1273934670.547485,"committee":-0.888889,"changeRate20Day":-0.112661,"overnightTrading":{"tag":"夜盘","latestPrice":348.1600036621094,"preClose":344.19000244140625,"latestTime":"20250417 04:00 EDT","volume":359,"amount":124858,"timestamp":1744876801849},"bidSize":2,"change":-6.190002,"marketValue":146693778000,"shortable":3,"turnoverRate":0.008677,"hourTrading":{"tag":"盘前","latestPrice":349.33,"preClose":344.19,"latestTime":"08:57 EDT","volume":4934,"amount":1716079.34328,"timestamp":1744894678751},"open":345,"impliedVolPercentile":0.556},{"symbol":"CIBR","shortMargin":0.3,"floatShares":122950002,"nameCN":"First Trust NASDAQ Cybersecurity ETF","postHourTrading":{"tag":"盘后","latestPrice":62.23,"preClose":62.23,"latestTime":"18:52 EDT","volume":1320,"amount":82165.69,"timestamp":1744843958632},"volumeRatio":0.999092,"changeRateMTD":-0.012222,"dividePrice":0,"high":63.4,"changeRateQTD":-0.012222,"changeRateWTD":-0.005275,"week52Low":50.5249,"changeRateYTD":-0.019228,"changeRate5Min":-0.000963,"askSize":800,"floatMarketCap":7651178624.46,"latestPrice":62.23,"askPrice":62.79,"peRate":311.149995,"eps":0.2,"divideRate":0,"bidPrice":62.54,"market":"US","volume":841184,"preHourTrading":{"tag":"盘前","latestPrice":62.7673,"preClose":62.23,"latestTime":"08:59 EDT","volume":253,"amount":15857.563348,"timestamp":1744894790303},"changeRate60Day":-0.060254,"changeRate5Day":-0.017059,"roa":0,"roe":0,"lyrEps":0,"shares":122950002,"amplitude":0.028571,"preClose":63.35,"low":61.59,"lyrPeRate":0,"pbRate":0,"impliedVol":0.3187,"week52High":71.92,"changeRate":-0.01768,"longInitialMargin":0.25,"amount":52756343.600464,"committee":0,"changeRate20Day":-0.059544,"overnightTrading":{"tag":"夜盘","latestPrice":62.93000030517578,"preClose":62.22999954223633,"latestTime":"20250417 04:00 EDT","volume":73,"amount":4590,"timestamp":1744876801749},"bidSize":800,"change":-1.119999,"marketValue":7651178624.46,"shortable":3,"turnoverRate":0.006842,"hourTrading":{"tag":"盘前","latestPrice":62.7673,"preClose":62.23,"latestTime":"08:59 EDT","volume":253,"amount":15857.563348,"timestamp":1744894790303},"open":62.59,"impliedVolPercentile":0.968},{"symbol":"AZO","shortMargin":0.3,"floatShares":16668664,"nameCN":"汽車地帶","postHourTrading":{"tag":"盘后","latestPrice":3566.86,"preClose":3566.86,"latestTime":"19:47 EDT","volume":3073,"amount":10961332.81,"timestamp":1744847242306},"volumeRatio":0.556993,"changeRateMTD":-0.064499,"dividePrice":0,"high":3661.54,"changeRateQTD":-0.064499,"changeRateWTD":-0.025342,"week52Low":2728.965,"changeRateYTD":0.113948,"changeRate5Min":-0.00332,"askSize":7,"floatMarketCap":59454790875.04,"latestPrice":3566.86,"askPrice":3579,"peRate":23.865477,"eps":149.456894,"divideRate":0,"bidPrice":3569,"market":"US","volume":89696,"preHourTrading":{"tag":"盘前","latestPrice":3566.86,"preClose":3566.86,"latestTime":"08:37 EDT","volume":1315,"amount":4690495.4605,"timestamp":1744893462166},"changeRate60Day":0.081614,"changeRate5Day":-0.00231,"roa":0.134379,"roe":-1.251425,"lyrEps":153.81749,"shares":16728657,"amplitude":0.026586,"preClose":3631.17,"low":3565,"lyrPeRate":23.18891,"pbRate":-13.385333,"impliedVol":0.2645,"week52High":3916.81,"changeRate":-0.01771,"longInitialMargin":0.25,"amount":322194207.359375,"committee":-0.555556,"changeRate20Day":-0.006891,"overnightTrading":{"tag":"夜盘","latestPrice":3566.860107421875,"preClose":3566.860107421875,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":2,"change":-64.309814,"marketValue":59668777507.020004,"shortable":3,"turnoverRate":0.005381,"hourTrading":{"tag":"盘前","latestPrice":3566.86,"preClose":3566.86,"latestTime":"08:37 EDT","volume":1315,"amount":4690495.4605,"timestamp":1744893462166},"open":3638.03,"impliedVolPercentile":0.692},{"symbol":"SPHQ","shortMargin":0.3,"floatShares":184160000,"nameCN":"Invesco S&P 500 Quality ETF","postHourTrading":{"tag":"盘后","latestPrice":63.5,"preClose":62.67,"latestTime":"18:11 EDT","volume":237,"amount":14944.11,"timestamp":1744841462779},"volumeRatio":1.033031,"changeRateMTD":-0.055321,"dividePrice":0,"high":63.65,"changeRateQTD":-0.055321,"changeRateWTD":-0.009796,"week52Low":57.17,"changeRateYTD":-0.065046,"changeRate5Min":0.000798,"askSize":100,"floatMarketCap":11541307200,"latestPrice":62.67,"askPrice":67.89,"peRate":27.366813,"eps":2.29,"divideRate":0,"bidPrice":59.07,"market":"US","volume":2020878,"preHourTrading":{"tag":"盘前","latestPrice":62.67,"preClose":62.67,"latestTime":"08:02 EDT","volume":87,"amount":5423.609841,"timestamp":1744891351364},"changeRate60Day":-0.088436,"changeRate5Day":-0.022766,"roa":0,"roe":0,"lyrEps":0,"shares":184160000,"amplitude":0.02406,"preClose":63.8,"low":62.115,"lyrPeRate":0,"pbRate":0,"impliedVol":0.2758,"week52High":71.22,"changeRate":-0.017712,"longInitialMargin":0.25,"amount":127253248.536827,"committee":0,"changeRate20Day":-0.063509,"overnightTrading":{"tag":"夜盘","latestPrice":63.060001373291016,"preClose":62.66999816894531,"latestTime":"20250417 04:00 EDT","volume":3,"amount":189,"timestamp":1744876801645},"bidSize":100,"change":-1.130001,"marketValue":11541307200,"shortable":3,"turnoverRate":0.010973,"hourTrading":{"tag":"盘前","latestPrice":62.67,"preClose":62.67,"latestTime":"08:02 EDT","volume":87,"amount":5423.609841,"timestamp":1744891351364},"open":63.3,"impliedVolPercentile":0.976},{"symbol":"NXPI","shortMargin":0.3,"floatShares":253094869,"nameCN":"恩智浦","postHourTrading":{"tag":"盘后","latestPrice":168.84,"preClose":168.59,"latestTime":"19:54 EDT","volume":346357,"amount":58392573.9195,"timestamp":1744847654175},"volumeRatio":0.956949,"changeRateMTD":-0.112964,"dividePrice":4.056,"high":170.45,"changeRateQTD":-0.112964,"changeRateWTD":-0.001185,"week52Low":148.09,"changeRateYTD":-0.188886,"changeRate5Min":0.00089,"askSize":7,"floatMarketCap":42669263964.71,"latestPrice":168.59,"askPrice":171.56,"peRate":17.326825,"eps":9.73,"divideRate":0.024058,"bidPrice":169,"market":"US","volume":4699837,"preHourTrading":{"tag":"盘前","latestPrice":171.54,"preClose":168.59,"latestTime":"08:56 EDT","volume":619,"amount":106027.24105,"timestamp":1744894562013},"changeRate60Day":-0.215423,"changeRate5Day":-0.092968,"roa":0.090432,"earningTime":"盤後","roe":0.274944,"lyrEps":9.835114,"shares":253620117,"amplitude":0.042475,"preClose":171.63,"low":163.16,"lyrPeRate":17.141642,"pbRate":4.656192,"impliedVol":0.6472,"week52High":296.08,"changeRate":-0.017713,"longInitialMargin":0.25,"earningDate":1745769600000,"amount":788999335.711639,"committee":-0.4,"changeRate20Day":-0.187048,"overnightTrading":{"tag":"夜盘","latestPrice":170.9199981689453,"preClose":168.58999633789062,"latestTime":"20250417 04:00 EDT","volume":19,"amount":3245,"timestamp":1744876801814},"bidSize":3,"change":-3.040009,"marketValue":42757815525.03,"shortable":3,"turnoverRate":0.018569,"hourTrading":{"tag":"盘前","latestPrice":171.54,"preClose":168.59,"latestTime":"08:56 EDT","volume":619,"amount":106027.24105,"timestamp":1744894562013},"open":165.25,"impliedVolPercentile":0.98},{"symbol":"CFG","shortMargin":0.3,"floatShares":433069068,"nameCN":"Citizens Financial Group","postHourTrading":{"tag":"盘后","latestPrice":35.51,"preClose":35.46,"latestTime":"19:38 EDT","volume":140446,"amount":4980261.549,"timestamp":1744846701185},"volumeRatio":1.075448,"changeRateMTD":-0.134489,"dividePrice":1.68,"high":36.62,"changeRateQTD":-0.134489,"changeRateWTD":0.01838,"week52Low":32.6,"changeRateYTD":-0.189671,"changeRate5Min":0.00368,"askSize":1,"floatMarketCap":15356629151.28,"latestPrice":35.46,"askPrice":36,"peRate":11.702974,"eps":3.029999,"divideRate":0.047377,"bidPrice":32.09,"market":"US","volume":8753912,"preHourTrading":{"tag":"盘前","latestPrice":36,"preClose":35.46,"latestTime":"08:43 EDT","volume":56,"amount":2011.820048,"timestamp":1744893802147},"changeRate60Day":-0.26599,"changeRate5Day":-0.053643,"roa":0.006867,"roe":0.062103,"lyrEps":3.044301,"shares":437133889,"amplitude":0.048199,"preClose":36.1,"low":34.88,"lyrPeRate":11.647994,"pbRate":0.700093,"impliedVol":0.4366,"week52High":49.25,"changeRate":-0.017729,"longInitialMargin":0.25,"amount":310811695.526611,"committee":0.980198,"changeRate20Day":-0.14265,"overnightTrading":{"tag":"夜盘","latestPrice":35.459999084472656,"preClose":35.459999084472656,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":100,"change":-0.639999,"marketValue":15500767703.94,"shortable":3,"turnoverRate":0.020214,"hourTrading":{"tag":"盘前","latestPrice":36,"preClose":35.46,"latestTime":"08:43 EDT","volume":56,"amount":2011.820048,"timestamp":1744893802147},"open":35.98,"impliedVolPercentile":0.952},{"symbol":"MANU","shortMargin":0.3,"floatShares":38106064,"nameCN":"曼聯","postHourTrading":{"tag":"盘后","latestPrice":13.8,"preClose":13.8,"latestTime":"17:18 EDT","volume":4658,"amount":64280.81,"timestamp":1744838302146},"volumeRatio":0.647139,"changeRateMTD":0.05424,"dividePrice":0.079664,"high":14.08,"changeRateQTD":0.05424,"changeRateWTD":0.008772,"week52Low":12.05,"changeRateYTD":-0.204611,"changeRate5Min":0.002907,"askSize":5,"floatMarketCap":525863683.2,"latestPrice":13.8,"askPrice":13.95,"peRate":0,"eps":-0.996835,"divideRate":0.005773,"bidPrice":13.81,"market":"US","volume":195079,"preHourTrading":{"tag":"盘前","latestPrice":13.8,"preClose":13.8,"latestTime":"08:10 EDT","volume":22,"amount":295.7823,"timestamp":1744891850929},"changeRate60Day":-0.158023,"changeRate5Day":0.03139,"roa":-0.03934,"roe":-0.916828,"lyrEps":-0.864915,"shares":169317768,"amplitude":0.024911,"preClose":14.05,"low":13.73,"lyrPeRate":0,"pbRate":11.878083,"impliedVol":0.3101,"week52High":18.4198,"changeRate":-0.017794,"longInitialMargin":0.25,"amount":2696952.254445,"committee":-0.25,"changeRate20Day":-0.00289,"overnightTrading":{"tag":"夜盘","latestPrice":13.800000190734863,"preClose":13.800000190734863,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":3,"change":-0.25,"marketValue":2336585198.4,"shortable":3,"turnoverRate":0.005119,"hourTrading":{"tag":"盘前","latestPrice":13.8,"preClose":13.8,"latestTime":"08:10 EDT","volume":22,"amount":295.7823,"timestamp":1744891850929},"open":14.06,"impliedVolPercentile":0.516}]}}}