美股詳情

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

ETF&股票定投概念

1,293.00

-21.2500-1.62%

04月08日 15:59 美東時間

漲家數：117

跌家數：907

平家數：16

市盈率：- -

高：1,364.49

開：1,314.29

低：1,274.96

收：1,314.25

分时

5日

日K

周K

月K

季K

年K

1分

5分

10分

15分

30分

1小时

2小时

更多

分时

5日

日K

周K

月K

季K

年K

1分

5分

10分

15分

30分

1小时

2小时

成分股

名稱 \| 代碼	當前價	漲跌幅	升跌額	成交量	換手率	市值

富樂客 US FL	11.46	-7.66%	-0.9500	527.22萬	6,195.47萬	10.88億
查爾斯河 US CRL	123.61	-7.80%	-10.4600	158.63萬	2.03億	60.71億
思佳訊 US SWKS	49.2	-7.83%	-4.1800	632.89萬	3.22億	75.56億
Stellantis NV US STLA	8.53	-7.88%	-0.7300	3,084.66萬	2.75億	245.71億
Generac控股 US GNRC	101.92	-7.89%	-8.7300	165.66萬	1.75億	60.76億
DigitalOcean Holdings, Inc. US DOCN	25.91	-7.92%	-2.2300	262.63萬	7,100.66萬	23.85億
愛芬奇 US ANF	66.94	-7.94%	-5.7700	389.59萬	2.67億	32.71億
理想汽車 US LI	19.79	-8.00%	-1.7200	1,392.67萬	2.79億	197.41億
精密科學 US EXAS	40.31	-8.03%	-3.5200	446.70萬	1.85億	74.88億
羅素2000指數三倍做多ETF-Direxion US TNA	19.12	-8.03%	-1.6700	3,295.49萬	6.90億	12.32億
美國鋁業 US AA	22.57	-8.21%	-2.0200	892.39萬	2.10億	58.43億
百思買 US BBY	56.17	-8.26%	-5.0600	783.70萬	4.58億	118.73億
中通快遞 US ZTO	16.51	-8.38%	-1.5100	572.03萬	9,716.69萬	132.82億
溫尼巴格實業 US WGO	28.87	-8.47%	-2.6700	76.76萬	2,260.02萬	8.09億
MP Materials Corp. US MP	21.94	-8.55%	-2.0500	526.86萬	1.21億	35.86億
先科電子 US SMTC	25.86	-8.65%	-2.4500	408.49萬	1.09億	22.37億
Star Bulk Carriers Corp US SBLK	12.66	-8.86%	-1.2300	489.07萬	6,344.07萬	14.78億
安森美半導體 US ON	31.95	-8.92%	-3.1300	1,423.85萬	4.73億	134.64億
智利礦業化工 US SQM	31.61	-8.98%	-3.1200	308.26萬	1.01億	90.29億
戴納基 US DYN	6.81	-9.08%	-0.6800	219.06萬	1,539.07萬	7.70億

1 ...48 49 50 51 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=51"},"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":1293.0021,"timestamp":1744142399999,"preClose":1314.2521,"halted":0,"volume":10397499591,"delay":0,"changeRate":-0.016169,"floatShares":0,"shares":0,"eps":0,"marketStatus":"未開盤","change":-21.25,"latestTime":"04-08 16:00:00 EDT","open":1314.2946,"high":1364.4916,"low":1274.9631,"amount":926173044552.8595,"amplitude":0.068121,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"開盤","tradingStatus":2,"beginTime":1744205400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":3.991072,"peRate":23.057243,"turnoverRate":0.018282,"increases":117,"decrements":906,"flats":10,"marketCap":61165498567364,"floatMarketCap":57249037058709.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1364.4916,"amplitude":0.068121,"preClose":1314.2521,"low":1274.9631,"pbRate":"3.991072","latestPrice":1293.0021,"volume":10397499591,"delay":0,"open":1314.2946,"prevYearClose":1518.8905,"prevWeekClose":1319.812,"prevMonthClose":1454.1694,"prevQuarterClose":1454.1694,"fiveDayClose":1460.104,"twentyDayClose":1448.4193,"sixtyDayClose":1510.1716,"secType":"PLATE","market":"US","turnoverRate":0.018282,"peRate":23.057243,"marketCap":61165498567364,"floatMarketCap":57249037058709.5,"timestamp":1744142399999,"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":117,"down":907,"flat":16},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:50,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"FL","shortMargin":0.3,"floatShares":84194712,"nameCN":"富樂客","postHourTrading":{"tag":"盘后","latestPrice":11.1,"preClose":11.46,"latestTime":"19:50 EDT","volume":28296,"amount":323758.18,"timestamp":1744156250076},"volumeRatio":0.753529,"changeRateMTD":-0.187234,"dividePrice":0,"high":13,"changeRateQTD":-0.187234,"changeRateWTD":-0.093354,"week52Low":11.16,"changeRateYTD":-0.473346,"changeRate5Min":0.010137,"askSize":45,"floatMarketCap":964871399.52,"latestPrice":11.46,"askPrice":11.38,"peRate":90.725569,"eps":0.126315,"divideRate":0,"bidPrice":11,"market":"US","volume":5272160,"preHourTrading":{"tag":"盘前","latestPrice":11.39,"preClose":11.46,"latestTime":"09:19 EDT","volume":5073,"amount":57370.262766,"timestamp":1744204798065},"changeRate60Day":-0.441792,"changeRate5Day":-0.190678,"roa":0.017718,"roe":0.006207,"lyrEps":0.126315,"shares":94954372,"amplitude":0.148268,"preClose":12.41,"low":11.16,"lyrPeRate":90.725567,"pbRate":0.374073,"impliedVol":1.0704,"week52High":33.94,"changeRate":-0.076551,"longInitialMargin":0.25,"amount":61954672.724762,"committee":0.37931,"changeRate20Day":-0.293465,"overnightTrading":{"tag":"夜盘","latestPrice":11.5,"preClose":11.460000038146973,"latestTime":"20250409 04:00 EDT","volume":314,"amount":3608,"timestamp":1744185601536},"bidSize":100,"change":-0.95,"marketValue":1088177103.12,"shortable":3,"turnoverRate":0.062619,"hourTrading":{"tag":"盘前","latestPrice":11.39,"preClose":11.46,"latestTime":"09:19 EDT","volume":5073,"amount":57370.262766,"timestamp":1744204798065},"open":12.79,"impliedVolPercentile":1},{"symbol":"CRL","shortMargin":0.3,"floatShares":48548626,"nameCN":"查爾斯河","postHourTrading":{"tag":"盘后","latestPrice":123.61,"preClose":123.61,"latestTime":"19:44 EDT","volume":47207,"amount":5835262.48,"timestamp":1744155843199},"volumeRatio":1.153557,"changeRateMTD":-0.17878,"dividePrice":0,"high":137.955,"changeRateQTD":-0.17878,"changeRateWTD":-0.097078,"week52Low":122.06,"changeRateYTD":-0.33039,"changeRate5Min":0.000202,"askSize":100,"floatMarketCap":6001095659.86,"latestPrice":123.61,"askPrice":150.47,"peRate":618.049991,"eps":0.2,"divideRate":0,"bidPrice":113.93,"market":"US","volume":1586299,"preHourTrading":{"tag":"盘前","latestPrice":122.9945,"preClose":123.61,"latestTime":"08:02 EDT","volume":7,"amount":865.76518,"timestamp":1744200167528},"changeRate60Day":-0.335859,"changeRate5Day":-0.153298,"roa":0.043395,"roe":0.007057,"lyrEps":0.200408,"shares":49115712,"amplitude":0.118557,"preClose":134.07,"low":122.06,"lyrPeRate":616.791745,"pbRate":1.753918,"impliedVol":0.7843,"week52High":258.56,"changeRate":-0.078019,"longInitialMargin":0.25,"amount":203413098.80275,"committee":0,"changeRate20Day":-0.258177,"overnightTrading":{"tag":"夜盘","latestPrice":123.61000061035156,"preClose":123.61000061035156,"latestTime":"20250409 04:00 EDT","volume":0,"amount":0,"timestamp":1744185600000},"bidSize":100,"change":-10.460007,"marketValue":6071193160.32,"shortable":3,"turnoverRate":0.032674,"hourTrading":{"tag":"盘前","latestPrice":122.9945,"preClose":123.61,"latestTime":"08:02 EDT","volume":7,"amount":865.76518,"timestamp":1744200167528},"open":136.86,"impliedVolPercentile":1},{"symbol":"SWKS","shortMargin":0.3,"floatShares":152910128,"nameCN":"思佳訊","postHourTrading":{"tag":"盘后","latestPrice":48.52,"preClose":49.2,"latestTime":"19:59 EDT","volume":212569,"amount":10454913.349,"timestamp":1744156749404},"volumeRatio":1.306733,"changeRateMTD":-0.238744,"dividePrice":2.76,"high":55.4,"changeRateQTD":-0.238744,"changeRateWTD":-0.067829,"week52Low":47.93,"changeRateYTD":-0.445196,"changeRate5Min":0.008817,"askSize":384,"floatMarketCap":7523178297.6,"latestPrice":49.2,"askPrice":49.88,"peRate":15.129965,"eps":3.251825,"divideRate":0.056098,"bidPrice":49.2,"market":"US","volume":6328899,"preHourTrading":{"tag":"盘前","latestPrice":49.87,"preClose":49.2,"latestTime":"09:20 EDT","volume":1390,"amount":69209.6429,"timestamp":1744204831416},"changeRate60Day":-0.454545,"changeRate5Day":-0.238626,"roa":0.052505,"roe":0.083418,"lyrEps":3.722673,"shares":153574827,"amplitude":0.13994,"preClose":53.38,"low":47.93,"lyrPeRate":13.21631,"pbRate":1.180477,"impliedVol":0.9534,"week52High":120.86,"changeRate":-0.078306,"longInitialMargin":0.25,"amount":321592371.146748,"committee":-0.699115,"changeRate20Day":-0.27891,"overnightTrading":{"tag":"夜盘","latestPrice":49.56999969482422,"preClose":49.20000076293945,"latestTime":"20250409 04:00 EDT","volume":99,"amount":4856,"timestamp":1744185601592},"bidSize":68,"change":-4.18,"marketValue":7555881488.400001,"shortable":3,"turnoverRate":0.04139,"hourTrading":{"tag":"盘前","latestPrice":49.87,"preClose":49.2,"latestTime":"09:20 EDT","volume":1390,"amount":69209.6429,"timestamp":1744204831416},"open":54.94,"impliedVolPercentile":1},{"symbol":"STLA","shortMargin":0.3,"floatShares":1837000000,"nameCN":"Stellantis NV","postHourTrading":{"tag":"盘后","latestPrice":8.41,"preClose":8.53,"latestTime":"19:59 EDT","volume":38218,"amount":326926.1916,"timestamp":1744156761851},"volumeRatio":1.182957,"changeRateMTD":-0.239072,"dividePrice":0.68,"high":9.225,"changeRateQTD":-0.239072,"changeRateWTD":-0.122428,"week52Low":8.393,"changeRateYTD":-0.34636,"changeRate5Min":0.003529,"askSize":4383,"floatMarketCap":15669609999.999998,"latestPrice":8.53,"askPrice":8.67,"peRate":4.477787,"eps":1.904959,"divideRate":0.079719,"bidPrice":8.66,"market":"US","volume":30846639,"preHourTrading":{"tag":"盘前","latestPrice":8.66,"preClose":8.53,"latestTime":"09:26 EDT","volume":2408455,"amount":21164498.214265,"timestamp":1744205191869},"changeRate60Day":-0.319234,"changeRate5Day":-0.230839,"roa":0.019207,"roe":0.06722,"lyrEps":1.920978,"shares":2880498134,"amplitude":0.089849,"preClose":9.26,"low":8.393,"lyrPeRate":4.440446,"pbRate":0.300772,"impliedVol":0.9782,"week52High":27.56,"changeRate":-0.078834,"longInitialMargin":0.25,"amount":274585291.256988,"committee":-0.045688,"changeRate20Day":-0.316506,"overnightTrading":{"tag":"夜盘","latestPrice":8.789999961853027,"preClose":8.529999732971191,"latestTime":"20250409 04:00 EDT","volume":7686,"amount":67514,"timestamp":1744185601462},"bidSize":4000,"change":-0.73,"marketValue":24570649083.019997,"shortable":3,"turnoverRate":0.016792,"hourTrading":{"tag":"盘前","latestPrice":8.66,"preClose":8.53,"latestTime":"09:26 EDT","volume":2408455,"amount":21164498.214265,"timestamp":1744205191869},"open":9.16,"impliedVolPercentile":1},{"symbol":"GNRC","shortMargin":0.3,"floatShares":58546826,"nameCN":"Generac控股","postHourTrading":{"tag":"盘后","latestPrice":100.92,"preClose":101.92,"latestTime":"19:57 EDT","volume":41576,"amount":4237551.7244,"timestamp":1744156674845},"volumeRatio":1.351329,"changeRateMTD":-0.195263,"dividePrice":0,"high":114.165,"changeRateQTD":-0.195263,"changeRateWTD":-0.088861,"week52Low":100.55,"changeRateYTD":-0.342664,"changeRate5Min":0.000589,"askSize":50,"floatMarketCap":5967092505.92,"latestPrice":101.92,"askPrice":104,"peRate":18.909091,"eps":5.39,"divideRate":0,"bidPrice":100.2,"market":"US","volume":1656646,"preHourTrading":{"tag":"盘前","latestPrice":104.5,"preClose":101.92,"latestTime":"09:22 EDT","volume":735,"amount":73496.7954,"timestamp":1744204942911},"changeRate60Day":-0.352642,"changeRate5Day":-0.193224,"roa":0.06576,"roe":0.130791,"lyrEps":5.460999,"shares":59614025,"amplitude":0.123046,"preClose":110.65,"low":100.55,"lyrPeRate":18.663252,"pbRate":2.43592,"impliedVol":0.8398,"week52High":195.94,"changeRate":-0.078897,"longInitialMargin":0.25,"amount":174760050.651642,"committee":-0.886792,"changeRate20Day":-0.223999,"overnightTrading":{"tag":"夜盘","latestPrice":101,"preClose":101.91999816894531,"latestTime":"20250409 04:00 EDT","volume":83,"amount":8363,"timestamp":1744185601558},"bidSize":3,"change":-8.730003,"marketValue":6075861428,"shortable":3,"turnoverRate":0.028296,"hourTrading":{"tag":"盘前","latestPrice":104.5,"preClose":101.92,"latestTime":"09:22 EDT","volume":735,"amount":73496.7954,"timestamp":1744204942911},"open":113.79,"impliedVolPercentile":1},{"symbol":"DOCN","shortMargin":0.3,"floatShares":63825522,"nameCN":"DigitalOcean Holdings, Inc.","postHourTrading":{"tag":"盘后","latestPrice":25.5,"preClose":25.91,"latestTime":"19:52 EDT","volume":93677,"amount":2426132.141,"timestamp":1744156334800},"volumeRatio":1.328353,"changeRateMTD":-0.224019,"dividePrice":0,"high":29.8684,"changeRateQTD":-0.224019,"changeRateWTD":-0.095637,"week52Low":25.45,"changeRateYTD":-0.239507,"changeRate5Min":0.009743,"askSize":12,"floatMarketCap":1653719275.02,"latestPrice":25.91,"askPrice":25.9,"peRate":29.11236,"eps":0.89,"divideRate":0,"bidPrice":25.16,"market":"US","volume":2626276,"preHourTrading":{"tag":"盘前","latestPrice":26.39,"preClose":25.91,"latestTime":"09:23 EDT","volume":1925,"amount":49204.4014,"timestamp":1744205013592},"changeRate60Day":-0.238389,"changeRate5Day":-0.233205,"roa":0.04213,"roe":-0.386835,"lyrEps":0.922059,"shares":92067799,"amplitude":0.157015,"preClose":28.14,"low":25.45,"lyrPeRate":28.100154,"pbRate":-11.753722,"impliedVol":0.9849,"week52High":47.02,"changeRate":-0.079247,"longInitialMargin":0.25,"amount":71006560.815262,"committee":0.314286,"changeRate20Day":-0.285636,"overnightTrading":{"tag":"夜盘","latestPrice":25.559999465942383,"preClose":25.90999984741211,"latestTime":"20250409 04:00 EDT","volume":66,"amount":1677,"timestamp":1744185601630},"bidSize":23,"change":-2.23,"marketValue":2385476672.09,"shortable":3,"turnoverRate":0.041148,"hourTrading":{"tag":"盘前","latestPrice":26.39,"preClose":25.91,"latestTime":"09:23 EDT","volume":1925,"amount":49204.4014,"timestamp":1744205013592},"open":29.69,"impliedVolPercentile":0.996},{"symbol":"ANF","shortMargin":0.3,"floatShares":47705489,"nameCN":"愛芬奇","postHourTrading":{"tag":"盘后","latestPrice":66.48,"preClose":66.94,"latestTime":"19:57 EDT","volume":238101,"amount":15937527.99,"timestamp":1744156665348},"volumeRatio":1.01813,"changeRateMTD":-0.123478,"dividePrice":0,"high":74.505,"changeRateQTD":-0.123478,"changeRateWTD":-0.08714,"week52Low":65.4,"changeRateYTD":-0.552151,"changeRate5Min":0.008816,"askSize":150,"floatMarketCap":3193405433.66,"latestPrice":66.94,"askPrice":68.7,"peRate":6.261927,"eps":10.69,"divideRate":0,"bidPrice":65,"market":"US","volume":3895878,"preHourTrading":{"tag":"盘前","latestPrice":66.9,"preClose":66.94,"latestTime":"09:26 EDT","volume":5530,"amount":360188.50385,"timestamp":1744205214972},"changeRate60Day":-0.584017,"changeRate5Day":-0.150184,"roa":0.149373,"roe":0.478085,"lyrEps":11.137571,"shares":48869057,"amplitude":0.125223,"preClose":72.71,"low":65.4,"lyrPeRate":6.010287,"pbRate":2.449256,"impliedVol":0.988,"week52High":196.99,"changeRate":-0.079356,"longInitialMargin":0.25,"amount":267212967.024994,"committee":0.73913,"changeRate20Day":-0.14932,"overnightTrading":{"tag":"夜盘","latestPrice":66.97000122070312,"preClose":66.94000244140625,"latestTime":"20250409 04:00 EDT","volume":1141,"amount":75646,"timestamp":1744185601607},"bidSize":1000,"change":-5.769997,"marketValue":3271294675.58,"shortable":3,"turnoverRate":0.081665,"hourTrading":{"tag":"盘前","latestPrice":66.9,"preClose":66.94,"latestTime":"09:26 EDT","volume":5530,"amount":360188.50385,"timestamp":1744205214972},"open":74.45,"impliedVolPercentile":1},{"symbol":"LI","shortMargin":0.3,"floatShares":526375283,"nameCN":"理想汽車","postHourTrading":{"tag":"盘后","latestPrice":19.58,"preClose":19.79,"latestTime":"19:59 EDT","volume":455659,"amount":9012870.9236,"timestamp":1744156753232},"volumeRatio":2.555922,"changeRateMTD":-0.214683,"dividePrice":0,"high":21.43,"changeRateQTD":-0.214683,"changeRateWTD":-0.142176,"week52Low":17.44,"changeRateYTD":-0.175073,"changeRate5Min":0.010983,"askSize":50,"floatMarketCap":10416966850.57,"latestPrice":19.79,"askPrice":20,"peRate":14.4866,"eps":1.36609,"divideRate":0,"bidPrice":19.87,"market":"US","volume":13926663,"preHourTrading":{"tag":"盘前","latestPrice":19.9,"preClose":19.79,"latestTime":"09:26 EDT","volume":176056,"amount":3512176.883368,"timestamp":1744205213219},"changeRate60Day":-0.110162,"changeRate5Day":-0.228159,"roa":0.02869,"roe":0.121994,"lyrEps":1.67754,"shares":997502684,"amplitude":0.10815,"preClose":21.51,"low":19.1037,"lyrPeRate":11.797036,"pbRate":0.278527,"impliedVol":0.5722,"week52High":33.12,"changeRate":-0.079963,"longInitialMargin":0.25,"amount":278915103.14847,"committee":0.818182,"changeRate20Day":-0.328925,"overnightTrading":{"tag":"夜盘","latestPrice":20.90999984741211,"preClose":19.790000915527344,"latestTime":"20250409 04:00 EDT","volume":130812,"amount":2666419,"timestamp":1744185601634},"bidSize":500,"change":-1.719999,"marketValue":19740578116.36,"shortable":3,"turnoverRate":0.026458,"hourTrading":{"tag":"盘前","latestPrice":19.9,"preClose":19.79,"latestTime":"09:26 EDT","volume":176056,"amount":3512176.883368,"timestamp":1744205213219},"open":21.37,"impliedVolPercentile":0.2},{"symbol":"EXAS","shortMargin":0.3,"floatShares":184415998,"nameCN":"精密科學","postHourTrading":{"tag":"盘后","latestPrice":39.9,"preClose":40.31,"latestTime":"19:59 EDT","volume":257599,"amount":10383507.8274,"timestamp":1744156758010},"volumeRatio":1.262231,"changeRateMTD":-0.068838,"dividePrice":0,"high":45.66,"changeRateQTD":-0.068838,"changeRateWTD":-0.052644,"week52Low":39.97,"changeRateYTD":-0.282613,"changeRate5Min":-0.001239,"askSize":11,"floatMarketCap":7433808879.38,"latestPrice":40.31,"askPrice":40.81,"peRate":0,"eps":-5.59,"divideRate":0,"bidPrice":39.5,"market":"US","volume":4467033,"preHourTrading":{"tag":"盘前","latestPrice":40.31,"preClose":40.31,"latestTime":"09:26 EDT","volume":11002,"amount":443386.299036,"timestamp":1744205190033},"changeRate60Day":-0.286549,"changeRate5Day":-0.072267,"roa":-0.018659,"earningTime":"盤後","roe":-0.370922,"lyrEps":-5.585633,"shares":185755406,"amplitude":0.12982,"preClose":43.83,"low":39.97,"lyrPeRate":0,"pbRate":3.116996,"impliedVol":0.8124,"week52High":74.44,"changeRate":-0.08031,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":185224740.169201,"committee":0.758242,"changeRate20Day":-0.121595,"overnightTrading":{"tag":"夜盘","latestPrice":39.900001525878906,"preClose":40.310001373291016,"latestTime":"20250409 04:00 EDT","volume":1,"amount":40,"timestamp":1744185601539},"bidSize":80,"change":-3.52,"marketValue":7487800415.860001,"shortable":3,"turnoverRate":0.024223,"hourTrading":{"tag":"盘前","latestPrice":40.31,"preClose":40.31,"latestTime":"09:26 EDT","volume":11002,"amount":443386.299036,"timestamp":1744205190033},"open":44.7,"impliedVolPercentile":0.992},{"symbol":"TNA","shortMargin":0.3,"floatShares":64450001,"nameCN":"羅素2000指數三倍做多ETF-Direxion","postHourTrading":{"tag":"盘后","latestPrice":18.32,"preClose":19.12,"latestTime":"19:59 EDT","volume":781779,"amount":14551364.0518,"timestamp":1744156787188},"volumeRatio":1.154487,"changeRateMTD":-0.346548,"dividePrice":0,"high":22.97,"changeRateQTD":-0.346548,"changeRateWTD":-0.103189,"week52Low":18.01,"changeRateYTD":-0.543457,"changeRate5Min":0.007907,"askSize":1000,"floatMarketCap":1232284019.12,"latestPrice":19.12,"askPrice":18.5,"peRate":0,"eps":0,"divideRate":0,"bidPrice":18.47,"market":"US","volume":32954885,"preHourTrading":{"tag":"盘前","latestPrice":18.53,"preClose":19.12,"latestTime":"09:27 EDT","volume":1091988,"amount":19822901.84352,"timestamp":1744205231622},"changeRate60Day":-0.514228,"changeRate5Day":-0.346101,"roa":0,"roe":0,"lyrEps":0,"shares":64450001,"amplitude":0.227027,"preClose":20.79,"low":18.2501,"lyrPeRate":0,"pbRate":0,"impliedVol":1.5981,"week52High":58,"changeRate":-0.080327,"longInitialMargin":0.25,"amount":689727964.73031,"committee":-0.052632,"changeRate20Day":-0.364995,"overnightTrading":{"tag":"夜盘","latestPrice":19.09000015258789,"preClose":19.1200008392334,"latestTime":"20250409 04:00 EDT","volume":684070,"amount":12550668,"timestamp":1744185601634},"bidSize":900,"change":-1.67,"marketValue":1232284019.12,"shortable":3,"turnoverRate":0.511325,"hourTrading":{"tag":"盘前","latestPrice":18.53,"preClose":19.12,"latestTime":"09:27 EDT","volume":1091988,"amount":19822901.84352,"timestamp":1744205231622},"open":22.88,"impliedVolPercentile":0.996},{"symbol":"AA","shortMargin":0.3,"floatShares":257031552,"nameCN":"美國鋁業","postHourTrading":{"tag":"盘后","latestPrice":22.2197,"preClose":22.57,"latestTime":"19:59 EDT","volume":50871,"amount":1147487.2685,"timestamp":1744156795294},"volumeRatio":1.110025,"changeRateMTD":-0.26,"dividePrice":0.4,"high":25.88,"changeRateQTD":-0.26,"changeRateWTD":-0.090286,"week52Low":22.1,"changeRateYTD":-0.402594,"changeRate5Min":0.00378,"askSize":513,"floatMarketCap":5801202128.64,"latestPrice":22.57,"askPrice":23,"peRate":86.807695,"eps":0.26,"divideRate":0.017723,"bidPrice":22.01,"market":"US","volume":8923904,"preHourTrading":{"tag":"盘前","latestPrice":22.3,"preClose":22.57,"latestTime":"09:26 EDT","volume":21107,"amount":469533.488944,"timestamp":1744205190122},"changeRate60Day":-0.371484,"changeRate5Day":-0.251161,"roa":0.040885,"earningTime":"盤後","roe":0.004362,"lyrEps":0.26415,"shares":258885457,"amplitude":0.153721,"preClose":24.59,"low":22.1,"lyrPeRate":85.443877,"pbRate":1.133032,"impliedVol":1.0856,"week52High":47.77,"changeRate":-0.082147,"longInitialMargin":0.25,"earningDate":1744732800000,"amount":210420481.256348,"committee":-0.012833,"changeRate20Day":-0.293805,"overnightTrading":{"tag":"夜盘","latestPrice":23.100000381469727,"preClose":22.56999969482422,"latestTime":"20250409 04:00 EDT","volume":1433,"amount":31559,"timestamp":1744185601600},"bidSize":500,"change":-2.02,"marketValue":5843044764.49,"shortable":3,"turnoverRate":0.034719,"hourTrading":{"tag":"盘前","latestPrice":22.3,"preClose":22.57,"latestTime":"09:26 EDT","volume":21107,"amount":469533.488944,"timestamp":1744205190122},"open":25.22,"impliedVolPercentile":1},{"symbol":"BBY","shortMargin":0.3,"floatShares":193999150,"nameCN":"百思買","postHourTrading":{"tag":"盘后","latestPrice":55.8,"preClose":56.17,"latestTime":"19:59 EDT","volume":37723,"amount":2118183.7934,"timestamp":1744156755230},"volumeRatio":1.164843,"changeRateMTD":-0.236924,"dividePrice":3.76,"high":64.46,"changeRateQTD":-0.236924,"changeRateWTD":-0.070649,"week52Low":55,"changeRateYTD":-0.345338,"changeRate5Min":0.002441,"askSize":200,"floatMarketCap":10896932255.5,"latestPrice":56.17,"askPrice":55.99,"peRate":13.123831,"eps":4.28,"divideRate":0.06694,"bidPrice":55.6,"market":"US","volume":7836984,"preHourTrading":{"tag":"盘前","latestPrice":55.8,"preClose":56.17,"latestTime":"09:22 EDT","volume":17691,"amount":967577.22429,"timestamp":1744204953030},"changeRate60Day":-0.325447,"changeRate5Day":-0.244722,"roa":0.072859,"roe":0.316328,"lyrEps":4.30762,"shares":211369657,"amplitude":0.154499,"preClose":61.23,"low":55,"lyrPeRate":13.039683,"pbRate":4.228146,"impliedVol":0.8719,"week52High":103.71,"changeRate":-0.082639,"longInitialMargin":0.25,"amount":457732523.923737,"committee":-0.568627,"changeRate20Day":-0.249265,"overnightTrading":{"tag":"夜盘","latestPrice":57,"preClose":56.16999816894531,"latestTime":"20250409 04:00 EDT","volume":81,"amount":4508,"timestamp":1744185601627},"bidSize":55,"change":-5.060001,"marketValue":11872633633.69,"shortable":3,"turnoverRate":0.040397,"hourTrading":{"tag":"盘前","latestPrice":55.8,"preClose":56.17,"latestTime":"09:22 EDT","volume":17691,"amount":967577.22429,"timestamp":1744204953030},"open":64,"impliedVolPercentile":1},{"symbol":"ZTO","shortMargin":0.3,"floatShares":418000000,"nameCN":"中通快遞","postHourTrading":{"tag":"盘后","latestPrice":16.51,"preClose":16.51,"latestTime":"19:10 EDT","volume":36032,"amount":602426.76,"timestamp":1744153827499},"volumeRatio":2.096643,"changeRateMTD":-0.167843,"dividePrice":5.1094,"high":18.295,"changeRateQTD":-0.167843,"changeRateWTD":-0.091359,"week52Low":16.34,"changeRateYTD":-0.155499,"changeRate5Min":0.001517,"askSize":1,"floatMarketCap":6901180000.000001,"latestPrice":16.51,"askPrice":17.25,"peRate":11.262444,"eps":1.465934,"divideRate":0.309473,"bidPrice":16.66,"market":"US","volume":5720296,"preHourTrading":{"tag":"盘前","latestPrice":16.89,"preClose":16.51,"latestTime":"09:02 EDT","volume":1027,"amount":17698.982171,"timestamp":1744203758304},"changeRate60Day":-0.079197,"changeRate5Day":-0.167423,"roa":0.081419,"roe":0.144566,"lyrEps":1.500771,"shares":804468490,"amplitude":0.108491,"preClose":18.02,"low":16.34,"lyrPeRate":11.001012,"pbRate":0.214007,"impliedVol":0.6808,"week52High":27.5,"changeRate":-0.083796,"longInitialMargin":0.25,"amount":97166901.202316,"committee":0.99005,"changeRate20Day":-0.160224,"overnightTrading":{"tag":"夜盘","latestPrice":18.059999465942383,"preClose":16.510000228881836,"latestTime":"20250409 04:00 EDT","volume":18898,"amount":335314,"timestamp":1744185601609},"bidSize":200,"change":-1.51,"marketValue":13281774769.900002,"shortable":3,"turnoverRate":0.013685,"hourTrading":{"tag":"盘前","latestPrice":16.89,"preClose":16.51,"latestTime":"09:02 EDT","volume":1027,"amount":17698.982171,"timestamp":1744203758304},"open":18.22,"impliedVolPercentile":1},{"symbol":"WGO","shortMargin":0.3,"floatShares":27016400,"nameCN":"溫尼巴格實業","postHourTrading":{"tag":"盘后","latestPrice":28.87,"preClose":28.87,"latestTime":"19:38 EDT","volume":2444,"amount":70592.23,"timestamp":1744155522396},"volumeRatio":0.652215,"changeRateMTD":-0.162217,"dividePrice":1.3,"high":32.88,"changeRateQTD":-0.162217,"changeRateWTD":-0.123292,"week52Low":28.285,"changeRateYTD":-0.395772,"changeRate5Min":0.007327,"askSize":12,"floatMarketCap":779963468,"latestPrice":28.87,"askPrice":30.29,"peRate":0,"eps":-0.200975,"divideRate":0.045029,"bidPrice":26.53,"market":"US","volume":767578,"preHourTrading":{"tag":"盘前","latestPrice":28.87,"preClose":28.87,"latestTime":"08:55 EDT","volume":413,"amount":11904.414011,"timestamp":1744203321054},"changeRate60Day":-0.377802,"changeRate5Day":-0.163188,"roa":0.016989,"roe":-0.004486,"lyrEps":0.445205,"shares":28025371,"amplitude":0.145688,"preClose":31.54,"low":28.285,"lyrPeRate":64.846531,"pbRate":0.665208,"impliedVol":0.2283,"week52High":71.14,"changeRate":-0.084654,"longInitialMargin":0.25,"amount":22600227.162384,"committee":0.973684,"changeRate20Day":-0.190182,"overnightTrading":{"tag":"夜盘","latestPrice":28.8700008392334,"preClose":28.8700008392334,"latestTime":"20250409 04:00 EDT","volume":0,"amount":0,"timestamp":1744185600000},"bidSize":900,"change":-2.67,"marketValue":809092460.77,"shortable":3,"turnoverRate":0.028412,"hourTrading":{"tag":"盘前","latestPrice":28.87,"preClose":28.87,"latestTime":"08:55 EDT","volume":413,"amount":11904.414011,"timestamp":1744203321054},"open":32.88,"impliedVolPercentile":0.004},{"symbol":"MP","shortMargin":0.3,"floatShares":133467731,"nameCN":"MP Materials Corp.","postHourTrading":{"tag":"盘后","latestPrice":21.98,"preClose":21.94,"latestTime":"19:55 EDT","volume":25341,"amount":558815.4536,"timestamp":1744156532223},"volumeRatio":1.211182,"changeRateMTD":-0.101188,"dividePrice":0,"high":26.105,"changeRateQTD":-0.101188,"changeRateWTD":-0.048569,"week52Low":10.02,"changeRateYTD":0.40641,"changeRate5Min":0.00366,"askSize":3,"floatMarketCap":2928282018.14,"latestPrice":21.94,"askPrice":23,"peRate":0,"eps":-0.571612,"divideRate":0,"bidPrice":21.7,"market":"US","volume":5268575,"preHourTrading":{"tag":"盘前","latestPrice":22.5,"preClose":21.94,"latestTime":"09:26 EDT","volume":33412,"amount":741233.592624,"timestamp":1744205210263},"changeRate60Day":0.110886,"changeRate5Day":-0.128327,"roa":-0.043447,"roe":-0.054054,"lyrEps":-0.392134,"shares":163442217,"amplitude":0.189037,"preClose":23.99,"low":21.57,"lyrPeRate":0,"pbRate":3.399365,"impliedVol":0.9252,"week52High":27.2875,"changeRate":-0.085452,"longInitialMargin":0.25,"amount":120578957.229948,"committee":0.988072,"changeRate20Day":-0.086214,"overnightTrading":{"tag":"夜盘","latestPrice":22.6200008392334,"preClose":21.940000534057617,"latestTime":"20250409 04:00 EDT","volume":2230,"amount":49432,"timestamp":1744185601633},"bidSize":500,"change":-2.049999,"marketValue":3585922240.98,"shortable":3,"turnoverRate":0.039475,"hourTrading":{"tag":"盘前","latestPrice":22.5,"preClose":21.94,"latestTime":"09:26 EDT","volume":33412,"amount":741233.592624,"timestamp":1744205210263},"open":26,"impliedVolPercentile":1},{"symbol":"SMTC","shortMargin":0.3,"floatShares":85498804,"nameCN":"先科電子","postHourTrading":{"tag":"盘后","latestPrice":25,"preClose":25.86,"latestTime":"19:52 EDT","volume":714584,"amount":18478713.7071,"timestamp":1744156371815},"volumeRatio":1.356921,"changeRateMTD":-0.248256,"dividePrice":0,"high":30.56,"changeRateQTD":-0.248256,"changeRateWTD":-0.076758,"week52Low":24.715,"changeRateYTD":-0.581892,"changeRate5Min":0.015312,"askSize":2,"floatMarketCap":2210999071.44,"latestPrice":25.86,"askPrice":26.2,"peRate":0,"eps":-2.260927,"divideRate":0,"bidPrice":25.94,"market":"US","volume":4084937,"preHourTrading":{"tag":"盘前","latestPrice":26.54,"preClose":25.86,"latestTime":"09:07 EDT","volume":15275,"amount":394403.386975,"timestamp":1744204064903},"changeRate60Day":-0.60907,"changeRate5Day":-0.258176,"roa":0.027912,"roe":-1.376807,"lyrEps":-2.260927,"shares":86503534,"amplitude":0.206464,"preClose":28.31,"low":24.715,"lyrPeRate":0,"pbRate":4.124031,"impliedVol":1.2301,"week52High":79.5225,"changeRate":-0.086542,"longInitialMargin":0.25,"amount":108929383.439091,"committee":0.960784,"changeRate20Day":-0.196894,"overnightTrading":{"tag":"夜盘","latestPrice":25.8700008392334,"preClose":25.860000610351562,"latestTime":"20250409 04:00 EDT","volume":123,"amount":3122,"timestamp":1744185601607},"bidSize":100,"change":-2.449999,"marketValue":2236981389.24,"shortable":0,"turnoverRate":0.047778,"hourTrading":{"tag":"盘前","latestPrice":26.54,"preClose":25.86,"latestTime":"09:07 EDT","volume":15275,"amount":394403.386975,"timestamp":1744204064903},"open":30.285,"impliedVolPercentile":1},{"symbol":"SBLK","shortMargin":0.3,"floatShares":93169077,"nameCN":"Star Bulk Carriers Corp","postHourTrading":{"tag":"盘后","latestPrice":12.7,"preClose":12.66,"latestTime":"19:56 EDT","volume":27094,"amount":343145.5734,"timestamp":1744156584605},"volumeRatio":1.911999,"changeRateMTD":-0.186375,"dividePrice":2.14,"high":14.075,"changeRateQTD":-0.186375,"changeRateWTD":-0.03211,"week52Low":12.3901,"changeRateYTD":-0.153177,"changeRate5Min":0.003567,"askSize":40,"floatMarketCap":1179520514.82,"latestPrice":12.66,"askPrice":12.44,"peRate":4.52143,"eps":2.799999,"divideRate":0.169036,"bidPrice":12.3,"market":"US","volume":4890718,"preHourTrading":{"tag":"盘前","latestPrice":12.4301,"preClose":12.66,"latestTime":"09:26 EDT","volume":13312,"amount":166801.6896,"timestamp":1744205164877},"changeRate60Day":-0.169836,"changeRate5Day":-0.194656,"roa":0.059876,"roe":0.14711,"lyrEps":2.850341,"shares":116745973,"amplitude":0.121303,"preClose":13.89,"low":12.3901,"lyrPeRate":4.441574,"pbRate":0.595543,"impliedVol":0.6677,"week52High":27.47,"changeRate":-0.088553,"longInitialMargin":0.25,"amount":63440678.085022,"committee":-0.95122,"changeRate20Day":-0.198227,"overnightTrading":{"tag":"夜盘","latestPrice":12.65999984741211,"preClose":12.65999984741211,"latestTime":"20250409 04:00 EDT","volume":0,"amount":0,"timestamp":1744185600000},"bidSize":1,"change":-1.23,"marketValue":1478004018.18,"shortable":3,"turnoverRate":0.052493,"hourTrading":{"tag":"盘前","latestPrice":12.4301,"preClose":12.66,"latestTime":"09:26 EDT","volume":13312,"amount":166801.6896,"timestamp":1744205164877},"open":14.06,"impliedVolPercentile":1},{"symbol":"ON","shortMargin":0.3,"floatShares":419271331,"nameCN":"安森美半導體","postHourTrading":{"tag":"盘后","latestPrice":31.72,"preClose":31.95,"latestTime":"19:59 EDT","volume":427403,"amount":13649555.3514,"timestamp":1744156796877},"volumeRatio":1.162131,"changeRateMTD":-0.214795,"dividePrice":0,"high":36.65,"changeRateQTD":-0.214795,"changeRateWTD":-0.051929,"week52Low":31.04,"changeRateYTD":-0.493259,"changeRate5Min":0.009319,"askSize":1000,"floatMarketCap":13395719025.449999,"latestPrice":31.95,"askPrice":32,"peRate":8.801653,"eps":3.63,"divideRate":0,"bidPrice":31.3,"market":"US","volume":14238539,"preHourTrading":{"tag":"盘前","latestPrice":31.98,"preClose":31.95,"latestTime":"09:27 EDT","volume":34003,"amount":1083402.735925,"timestamp":1744205230050},"changeRate60Day":-0.407675,"changeRate5Day":-0.205224,"roa":0.087396,"roe":0.189538,"lyrEps":3.679925,"shares":421421127,"amplitude":0.15992,"preClose":35.08,"low":31.04,"lyrPeRate":8.682242,"pbRate":1.530672,"impliedVol":0.9379,"week52High":80.08,"changeRate":-0.089225,"longInitialMargin":0.25,"amount":472782457.577744,"committee":-0.818182,"changeRate20Day":-0.25455,"overnightTrading":{"tag":"夜盘","latestPrice":32.20000076293945,"preClose":31.950000762939453,"latestTime":"20250409 04:00 EDT","volume":2538,"amount":79873,"timestamp":1744185601593},"bidSize":100,"change":-3.130001,"marketValue":13464405007.65,"shortable":3,"turnoverRate":0.03396,"hourTrading":{"tag":"盘前","latestPrice":31.98,"preClose":31.95,"latestTime":"09:27 EDT","volume":34003,"amount":1083402.735925,"timestamp":1744205230050},"open":35.81,"impliedVolPercentile":0.996},{"symbol":"SQM","shortMargin":0.3,"floatShares":103205510,"nameCN":"智利礦業化工","postHourTrading":{"tag":"盘后","latestPrice":31.8,"preClose":31.61,"latestTime":"19:35 EDT","volume":238343,"amount":7733538.9025,"timestamp":1744155308826},"volumeRatio":2.553005,"changeRateMTD":-0.20438,"dividePrice":2.1,"high":35.85,"changeRateQTD":-0.20438,"changeRateWTD":-0.137752,"week52Low":31.27,"changeRateYTD":-0.130638,"changeRate5Min":0.002855,"askSize":100,"floatMarketCap":3262326171.1,"latestPrice":31.61,"askPrice":32.4,"peRate":0,"eps":-1.415634,"divideRate":0.066435,"bidPrice":30.88,"market":"US","volume":3082581,"preHourTrading":{"tag":"盘前","latestPrice":30.6,"preClose":31.61,"latestTime":"08:44 EDT","volume":5322,"amount":165168.40305,"timestamp":1744202679727},"changeRate60Day":-0.176179,"changeRate5Day":-0.210737,"roa":0.058026,"roe":-0.073875,"lyrEps":-1.415634,"shares":285637808,"amplitude":0.131874,"preClose":34.73,"low":31.27,"lyrPeRate":0,"pbRate":1.749531,"impliedVol":0.0735,"week52High":51.9,"changeRate":-0.089836,"longInitialMargin":0.25,"amount":100879316.461258,"committee":-0.960784,"changeRate20Day":-0.259892,"overnightTrading":{"tag":"夜盘","latestPrice":31.510000228881836,"preClose":31.610000610351562,"latestTime":"20250409 04:00 EDT","volume":13,"amount":416,"timestamp":1744185601631},"bidSize":2,"change":-3.119999,"marketValue":9029011110.88,"shortable":3,"turnoverRate":0.029868,"hourTrading":{"tag":"盘前","latestPrice":30.6,"preClose":31.61,"latestTime":"08:44 EDT","volume":5322,"amount":165168.40305,"timestamp":1744202679727},"open":35.67,"impliedVolPercentile":0.004},{"symbol":"DYN","shortMargin":0.3,"floatShares":81412700,"nameCN":"戴納基","postHourTrading":{"tag":"盘后","latestPrice":7.15,"preClose":6.81,"latestTime":"18:45 EDT","volume":5056,"amount":34606.41,"timestamp":1744152331221},"volumeRatio":0.605478,"changeRateMTD":-0.348948,"dividePrice":0,"high":8.25,"changeRateQTD":-0.348948,"changeRateWTD":-0.177536,"week52Low":6.67,"changeRateYTD":-0.710951,"changeRate5Min":0.003685,"askSize":177,"floatMarketCap":554420487,"latestPrice":6.81,"askPrice":7.45,"peRate":0,"eps":-3.371637,"divideRate":0,"bidPrice":6.22,"market":"US","volume":2190553,"preHourTrading":{"tag":"盘前","latestPrice":7.48,"preClose":6.81,"latestTime":"09:10 EDT","volume":7,"amount":48.0655,"timestamp":1744204225392},"changeRate60Day":-0.570888,"changeRate5Day":-0.262189,"roa":-0.501984,"roe":-0.880335,"lyrEps":-3.371637,"shares":113121357,"amplitude":0.210948,"preClose":7.49,"low":6.67,"lyrPeRate":0,"pbRate":1.223103,"impliedVol":0.6488,"week52High":47.45,"changeRate":-0.090788,"longInitialMargin":0.25,"amount":15390708.439986,"committee":0.760325,"changeRate20Day":-0.433915,"overnightTrading":{"tag":"夜盘","latestPrice":6.809999942779541,"preClose":6.809999942779541,"latestTime":"20250409 04:00 EDT","volume":0,"amount":0,"timestamp":1744185600000},"bidSize":1300,"change":-0.68,"marketValue":770356441.17,"shortable":3,"turnoverRate":0.026907,"hourTrading":{"tag":"盘前","latestPrice":7.48,"preClose":6.81,"latestTime":"09:10 EDT","volume":7,"amount":48.0655,"timestamp":1744204225392},"open":7.84,"impliedVolPercentile":0.368}]}}}

如果下載按鈕點擊無跳轉，請點擊右上角菜單選擇 “在瀏覽器打開”

立即諮詢
下載APP
掃碼下載APP