美股詳情

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

碎股

1,258.10

-20.6755-1.62%

漲家數：117

跌家數：905

平家數：16

市盈率：- -

高：1,327.66

開：1,278.82

低：1,240.55

收：1,278.78

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

F5 Inc US FFIV	241.53	-0.80%	-1.9500	73.64萬	1.82億	139.25億
T. Rowe Price QM US Bond ETF US TAGG	42.3521	-0.81%	-0.3449	532.07萬	2.25億	0.00
聯合太平洋 US UNP	208.27	-0.81%	-1.7000	488.41萬	10.29億	1,258.55億
Schwab 5-10 Year Corporate Bond ETF US SCHI	21.94	-0.81%	-0.1800	142.84萬	3,156.77萬	78.55億
道瓊斯ETF US DIA	376.48	-0.81%	-3.0900	725.62萬	27.94億	331.09億
繁德信息技術 US FIS	68.14	-0.82%	-0.5600	489.98萬	3.40億	360.93億
iShares Broad USD Investment Grade Corporate Bond ETF US USIG	49.77	-0.82%	-0.4100	209.40萬	1.05億	126.24億
諾福克南方 US NSC	206.34	-0.82%	-1.7100	162.26萬	3.38億	467.22億
工業指數ETF-SPDR US XLI	116.42	-0.83%	-0.9700	2,126.97萬	25.29億	175.71億
iShares Core MSCI Total Internat US IXUS	62.37	-0.83%	-0.5200	965.99萬	6.11億	356.13億
阿灣物產 US AVB	187.23	-0.84%	-1.5800	127.70萬	2.43億	266.00億
科磊 US KLAC	599.51	-0.85%	-5.1100	270.11萬	16.64億	796.67億
美國中期公司債-Vanguard US VCIT	79.91	-0.86%	-0.6900	1,049.23萬	8.44億	508.31億
優步 US UBER	65.07	-0.87%	-0.5700	2,401.31萬	16.04億	1,360.78億
太平洋煤氣電力 US PCG	15.94	-0.87%	-0.1400	2,176.27萬	3.53億	349.66億
諾華 US NVS	101.96	-0.88%	-0.9100	234.80萬	2.42億	2,013.80億
GEN DIGITAL INC US GEN	23.5	-0.89%	-0.2100	533.88萬	1.27億	144.83億
品尼高西方資本品西資本 US PNW	88.82	-0.89%	-0.8000	187.48萬	1.68億	105.91億
火神材料 US VMC	226.49	-0.89%	-2.0400	229.86萬	5.24億	299.20億
Globe Life Inc. US GL	113.29	-0.91%	-1.0400	85.49萬	9,805.75萬	94.99億

1 ...13 14 15 16 17 ...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/BK4588?page=15"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4588","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","market":"US","secType":"PLATE","nameCN":"碎股","latestPrice":1258.1049,"timestamp":1744142399999,"preClose":1278.7804,"halted":0,"volume":10330743741,"delay":0,"changeRate":-0.016168,"floatShares":0,"shares":0,"eps":0,"marketStatus":"已收盤","change":-20.675537,"latestTime":"04-08 16:00:00 EDT","open":1278.8217,"high":1327.6643,"low":1240.5529,"amount":919931643824.8741,"amplitude":0.068121,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"收盤","tradingStatus":0,"beginTime":1744156800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":3.996496,"peRate":23.083082,"turnoverRate":0.018168,"increases":117,"decrements":904,"flats":10,"marketCap":61161696432964,"floatMarketCap":57247285002005.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","high":1327.6643,"amplitude":0.068121,"preClose":1278.7804,"low":1240.5529,"pbRate":"3.996496","latestPrice":1258.1049,"volume":10330743674,"delay":0,"open":1278.8217,"prevYearClose":1477.8214,"prevWeekClose":1284.1908,"prevMonthClose":1414.9208,"prevQuarterClose":1414.9208,"fiveDayClose":1420.6936,"twentyDayClose":1409.3256,"sixtyDayClose":1469.3348,"secType":"PLATE","market":"US","turnoverRate":0.018168,"peRate":23.083082,"marketCap":61161696432964,"floatMarketCap":57247285002005.5,"timestamp":1744142399999,"nameCN":"碎股"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4588\",,,,undefined,":{"bkCode":"BK4588","up":117,"down":905,"flat":16},"@#url:\"https://hq.skytigris.cn/market/quote/BK4588\",params:#size:20,page:14,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"FFIV","shortMargin":0.3,"floatShares":57113570,"nameCN":"F5 Inc","postHourTrading":{"tag":"盘后","latestPrice":241.53,"preClose":241.53,"latestTime":"16:17 EDT","volume":25137,"amount":6071339.61,"timestamp":1744143424638},"volumeRatio":1.112402,"changeRateMTD":-0.092913,"dividePrice":0,"high":256.91,"changeRateQTD":-0.092913,"changeRateWTD":0.00953,"week52Low":159.005,"changeRateYTD":-0.039528,"changeRate5Min":0.002907,"askSize":7,"floatMarketCap":13794640562.1,"latestPrice":241.53,"askPrice":252.39,"peRate":24.03429,"eps":10.049392,"divideRate":0,"bidPrice":233.15,"market":"US","volume":736433,"preHourTrading":{"tag":"盘前","latestPrice":257.31,"preClose":243.48,"latestTime":"09:27 EDT","volume":1079,"amount":277462.01223,"timestamp":1744118870024},"changeRate60Day":-0.050291,"changeRate5Day":-0.100715,"roa":0.078965,"earningTime":"盤後","roe":0.195134,"lyrEps":9.652213,"shares":57652256,"amplitude":0.076105,"preClose":243.48,"low":238.38,"lyrPeRate":25.023277,"pbRate":4.303406,"impliedVol":0.692,"week52High":312.9999,"changeRate":-0.008009,"longInitialMargin":0.25,"earningDate":1745769600000,"amount":181541567.041077,"committee":0.965602,"changeRate20Day":-0.089631,"overnightTrading":{"tag":"夜盘","latestPrice":243.47999572753906,"preClose":243.47999572753906,"latestTime":"20250408 04:00 EDT","volume":0,"amount":0,"timestamp":1744099200000},"bidSize":400,"change":-1.949997,"marketValue":13924749391.68,"shortable":3,"turnoverRate":0.012894,"hourTrading":{"tag":"盘后","latestPrice":241.53,"preClose":241.53,"latestTime":"16:17 EDT","volume":25137,"amount":6071339.61,"timestamp":1744143424638},"open":256.14,"impliedVolPercentile":0.996},{"symbol":"TAGG","shortMargin":0.3,"floatShares":0,"nameCN":"T. Rowe Price QM US Bond ETF","postHourTrading":{"tag":"盘后","latestPrice":42.3521,"preClose":42.3521,"latestTime":"16:05 EDT","volume":5250002,"amount":222390084.72,"timestamp":1744142711027},"volumeRatio":62.839151,"changeRateMTD":-0.010465,"dividePrice":0,"high":42.66,"changeRateQTD":-0.010465,"changeRateWTD":-0.019173,"week52Low":40.95,"changeRateYTD":0.011381,"changeRate5Min":-0.001751,"askSize":100,"floatMarketCap":0,"latestPrice":42.3521,"askPrice":49.6,"peRate":0,"eps":0,"divideRate":0,"bidPrice":36.31,"market":"US","volume":5320704,"changeRate60Day":0.020845,"changeRate5Day":-0.01162,"roa":0,"roe":0,"lyrEps":0,"shares":0,"amplitude":0.007211,"preClose":42.697,"low":42.3521,"lyrPeRate":0,"pbRate":0,"impliedVol":0,"week52High":44.66,"changeRate":-0.008078,"longInitialMargin":0.25,"amount":225398380.03125,"committee":0,"changeRate20Day":-0.005819,"overnightTrading":{"tag":"夜盘","latestPrice":42.696998596191406,"preClose":42.696998596191406,"latestTime":"20250408 04:00 EDT","volume":0,"amount":0,"timestamp":1744099200000},"bidSize":100,"change":-0.344898,"marketValue":0,"shortable":3,"turnoverRate":0,"hourTrading":{"tag":"盘后","latestPrice":42.3521,"preClose":42.3521,"latestTime":"16:05 EDT","volume":5250002,"amount":222390084.72,"timestamp":1744142711027},"open":42.47,"impliedVolPercentile":0},{"symbol":"UNP","shortMargin":0.3,"floatShares":602777656,"nameCN":"聯合太平洋","postHourTrading":{"tag":"盘后","latestPrice":215.71,"preClose":208.27,"latestTime":"17:33 EDT","volume":411335,"amount":85720733.194,"timestamp":1744148038991},"volumeRatio":1.110694,"changeRateMTD":-0.118397,"dividePrice":5.28,"high":217.73,"changeRateQTD":-0.118397,"changeRateWTD":-0.023399,"week52Low":204.66,"changeRateYTD":-0.086695,"changeRate5Min":0.002841,"askSize":4,"floatMarketCap":125540502415.12001,"latestPrice":208.27,"askPrice":208,"peRate":18.779982,"eps":11.09,"divideRate":0.025352,"bidPrice":201,"market":"US","volume":4884095,"preHourTrading":{"tag":"盘前","latestPrice":217.109,"preClose":209.97,"latestTime":"09:29 EDT","volume":821,"amount":176625.16999,"timestamp":1744118986100},"changeRate60Day":-0.075219,"changeRate5Day":-0.121854,"roa":0.090547,"earningTime":"盤前","roe":0.425973,"lyrEps":11.104344,"shares":604286378,"amplitude":0.062247,"preClose":209.97,"low":204.66,"lyrPeRate":18.755723,"pbRate":7.451434,"impliedVol":0.4495,"week52High":258.07,"changeRate":-0.008096,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":1029137974.742966,"committee":-0.142857,"changeRate20Day":-0.124106,"overnightTrading":{"tag":"夜盘","latestPrice":209.97000122070312,"preClose":209.97000122070312,"latestTime":"20250408 04:00 EDT","volume":0,"amount":0,"timestamp":1744099200000},"bidSize":3,"change":-1.699997,"marketValue":125854723946.06001,"shortable":3,"turnoverRate":0.008103,"hourTrading":{"tag":"盘后","latestPrice":215.71,"preClose":208.27,"latestTime":"17:33 EDT","volume":411335,"amount":85720733.194,"timestamp":1744148038991},"open":217.53,"impliedVolPercentile":0.988},{"symbol":"SCHI","shortMargin":0.3,"floatShares":358000000,"nameCN":"Schwab 5-10 Year Corporate Bond ETF","postHourTrading":{"tag":"盘后","latestPrice":21.94,"preClose":21.94,"latestTime":"16:05 EDT","volume":4,"amount":87.76,"timestamp":1744142709092},"volumeRatio":1.026049,"changeRateMTD":-0.023152,"dividePrice":0,"high":22.19,"changeRateQTD":-0.023152,"changeRateWTD":-0.023152,"week52Low":21.4975,"changeRateYTD":-0.00589,"changeRate5Min":0.000228,"askSize":100,"floatMarketCap":7854520000,"latestPrice":21.94,"askPrice":24.25,"peRate":0,"eps":0,"divideRate":0,"bidPrice":18.95,"market":"US","volume":1428396,"preHourTrading":{"tag":"盘前","latestPrice":22.15,"preClose":22.12,"latestTime":"09:10 EDT","volume":1001,"amount":22172.15,"timestamp":1744117808489},"changeRate60Day":0.004579,"changeRate5Day":-0.021846,"roa":0,"roe":0,"lyrEps":0,"shares":358000000,"amplitude":0.012658,"preClose":22.12,"low":21.91,"lyrPeRate":0,"pbRate":0,"impliedVol":0.0102,"week52High":23.21,"changeRate":-0.008137,"longInitialMargin":0.25,"amount":31567712.88739,"committee":0,"changeRate20Day":-0.016584,"overnightTrading":{"tag":"夜盘","latestPrice":22.1200008392334,"preClose":22.1200008392334,"latestTime":"20250408 04:00 EDT","volume":0,"amount":0,"timestamp":1744099200000},"bidSize":100,"change":-0.18,"marketValue":7854520000,"shortable":3,"turnoverRate":0.00399,"hourTrading":{"tag":"盘后","latestPrice":21.94,"preClose":21.94,"latestTime":"16:05 EDT","volume":4,"amount":87.76,"timestamp":1744142709092},"open":22.14,"impliedVolPercentile":0.75},{"symbol":"DIA","shortMargin":0.3,"floatShares":87942867,"nameCN":"道瓊斯ETF","postHourTrading":{"tag":"盘后","latestPrice":375.73,"preClose":376.48,"latestTime":"17:38 EDT","volume":829520,"amount":312532219.7896,"timestamp":1744148334467},"volumeRatio":1.08268,"changeRateMTD":-0.103363,"dividePrice":6.8808,"high":394.36,"changeRateQTD":-0.103363,"changeRateWTD":-0.017588,"week52Low":366.32,"changeRateYTD":-0.115206,"changeRate5Min":0.001223,"askSize":26,"floatMarketCap":33108730568.16,"latestPrice":376.48,"askPrice":379.93,"peRate":4.035826,"eps":93.284508,"divideRate":0.018277,"bidPrice":375.71,"market":"US","volume":7256154,"preHourTrading":{"tag":"盘前","latestPrice":393.51,"preClose":379.57,"latestTime":"09:29 EDT","volume":50018,"amount":19542860.3979,"timestamp":1744118999999},"changeRate60Day":-0.102187,"changeRate5Day":-0.102743,"roa":0.011785,"roe":0.253264,"lyrEps":93.284508,"shares":87942867,"amplitude":0.061464,"preClose":379.57,"low":371.03,"lyrPeRate":4.035826,"pbRate":0.934373,"impliedVol":0.4485,"week52High":451.55,"changeRate":-0.008141,"longInitialMargin":0.25,"amount":2793921777.376831,"committee":0.769912,"changeRate20Day":-0.092251,"overnightTrading":{"tag":"夜盘","latestPrice":386.2699890136719,"preClose":379.57000732421875,"latestTime":"20250408 16:27 EDT","volume":9352,"amount":3608623,"timestamp":1744144063670},"bidSize":200,"change":-3.089996,"marketValue":33108730568.16,"shortable":3,"turnoverRate":0.08251,"hourTrading":{"tag":"盘后","latestPrice":375.73,"preClose":376.48,"latestTime":"17:38 EDT","volume":829520,"amount":312532219.7896,"timestamp":1744148334467},"open":393.475,"impliedVolPercentile":0.996},{"symbol":"FIS","shortMargin":0.3,"floatShares":528305542,"nameCN":"繁德信息技術","postHourTrading":{"tag":"盘后","latestPrice":68.14,"preClose":68.14,"latestTime":"17:07 EDT","volume":53854,"amount":3669483.38748,"timestamp":1744146434455},"volumeRatio":0.967966,"changeRateMTD":-0.087574,"dividePrice":1.44,"high":71.53,"changeRateQTD":-0.087574,"changeRateWTD":-0.025179,"week52Low":66.51,"changeRateYTD":-0.15637,"changeRate5Min":-0.001612,"askSize":1,"floatMarketCap":35998739631.88,"latestPrice":68.14,"askPrice":71.59,"peRate":26.061408,"eps":2.614594,"divideRate":0.021133,"bidPrice":64.01,"market":"US","volume":4899842,"preHourTrading":{"tag":"盘前","latestPrice":68.595,"preClose":68.7,"latestTime":"08:58 EDT","volume":178,"amount":12393.695,"timestamp":1744117131564},"changeRate60Day":-0.116556,"changeRate5Day":-0.086228,"roa":0.026885,"roe":0.045459,"lyrEps":2.622061,"shares":529691586,"amplitude":0.062882,"preClose":68.7,"low":67.21,"lyrPeRate":25.987191,"pbRate":2.299222,"impliedVol":0.6626,"week52High":91.98,"changeRate":-0.008151,"longInitialMargin":0.25,"amount":339538355.466553,"committee":0.9375,"changeRate20Day":0.000294,"overnightTrading":{"tag":"夜盘","latestPrice":70,"preClose":68.69999694824219,"latestTime":"20250408 16:27 EDT","volume":1,"amount":70,"timestamp":1744144063680},"bidSize":31,"change":-0.559998,"marketValue":36093184670.04,"shortable":3,"turnoverRate":0.009275,"hourTrading":{"tag":"盘后","latestPrice":68.14,"preClose":68.14,"latestTime":"17:07 EDT","volume":53854,"amount":3669483.38748,"timestamp":1744146434455},"open":70.54,"impliedVolPercentile":0.996},{"symbol":"USIG","shortMargin":0.3,"floatShares":253650000,"nameCN":"iShares Broad USD Investment Grade Corporate Bond ETF","postHourTrading":{"tag":"盘后","latestPrice":49.65,"preClose":49.77,"latestTime":"16:46 EDT","volume":53,"amount":2637.330032,"timestamp":1744145212285},"volumeRatio":1.003576,"changeRateMTD":-0.025646,"dividePrice":0,"high":50.4146,"changeRateQTD":-0.025646,"changeRateWTD":-0.025455,"week52Low":49.075,"changeRateYTD":-0.010143,"changeRate5Min":0.000301,"askSize":5,"floatMarketCap":12624160500,"latestPrice":49.77,"askPrice":50.56,"peRate":113.113637,"eps":0.44,"divideRate":0,"bidPrice":37.44,"market":"US","volume":2094049,"preHourTrading":{"tag":"盘前","latestPrice":49.76,"preClose":50.18,"latestTime":"09:20 EDT","volume":300,"amount":14962.3191,"timestamp":1744118418056},"changeRate60Day":0,"changeRate5Day":-0.0245,"roa":0,"roe":0,"lyrEps":0,"shares":253650000,"amplitude":0.014241,"preClose":50.18,"low":49.7,"lyrPeRate":0,"pbRate":0,"impliedVol":0.1129,"week52High":52.935,"changeRate":-0.008171,"longInitialMargin":0.25,"amount":104893742.539227,"committee":0.95122,"changeRate20Day":-0.020083,"overnightTrading":{"tag":"夜盘","latestPrice":50.18000030517578,"preClose":50.18000030517578,"latestTime":"20250408 04:00 EDT","volume":0,"amount":0,"timestamp":1744099200000},"bidSize":200,"change":-0.41,"marketValue":12624160500,"shortable":3,"turnoverRate":0.008256,"hourTrading":{"tag":"盘后","latestPrice":49.65,"preClose":49.77,"latestTime":"16:46 EDT","volume":53,"amount":2637.330032,"timestamp":1744145212285},"open":50.33,"impliedVolPercentile":0.988},{"symbol":"NSC","shortMargin":0.3,"floatShares":226036305,"nameCN":"諾福克南方","postHourTrading":{"tag":"盘后","latestPrice":202.33,"preClose":206.34,"latestTime":"17:30 EDT","volume":52843,"amount":10903614.0514,"timestamp":1744147815612},"volumeRatio":0.98793,"changeRateMTD":-0.128816,"dividePrice":5.4,"high":215.53,"changeRateQTD":-0.128816,"changeRateWTD":-0.021761,"week52Low":201.63,"changeRateYTD":-0.120835,"changeRate5Min":0.001092,"askSize":1,"floatMarketCap":46640331173.700005,"latestPrice":206.34,"askPrice":221.8,"peRate":17.830296,"eps":11.572438,"divideRate":0.02617,"bidPrice":201.64,"market":"US","volume":1622566,"preHourTrading":{"tag":"盘前","latestPrice":212.5,"preClose":208.05,"latestTime":"09:28 EDT","volume":1733,"amount":366757.25086,"timestamp":1744118896441},"changeRate60Day":-0.117979,"changeRate5Day":-0.127932,"roa":0.068832,"earningTime":"盤前","roe":0.193598,"lyrEps":11.58337,"shares":226434128,"amplitude":0.062413,"preClose":208.05,"low":202.545,"lyrPeRate":17.813469,"pbRate":3.265932,"impliedVol":0.5728,"week52High":277.6,"changeRate":-0.008219,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":337654855.61731,"committee":0,"changeRate20Day":-0.114345,"overnightTrading":{"tag":"夜盘","latestPrice":208.0500030517578,"preClose":208.0500030517578,"latestTime":"20250408 04:00 EDT","volume":0,"amount":0,"timestamp":1744099200000},"bidSize":1,"change":-1.710007,"marketValue":46722417971.520004,"shortable":3,"turnoverRate":0.007178,"hourTrading":{"tag":"盘后","latestPrice":202.33,"preClose":206.34,"latestTime":"17:30 EDT","volume":52843,"amount":10903614.0514,"timestamp":1744147815612},"open":214.86,"impliedVolPercentile":0.996},{"symbol":"XLI","shortMargin":0.3,"floatShares":150926000,"nameCN":"工業指數ETF-SPDR","postHourTrading":{"tag":"盘后","latestPrice":116.43,"preClose":116.42,"latestTime":"17:34 EDT","volume":12367,"amount":1440564.42985,"timestamp":1744148097497},"volumeRatio":1.041434,"changeRateMTD":-0.111772,"dividePrice":1.843195,"high":121.67,"changeRateQTD":-0.111772,"changeRateWTD":-0.012888,"week52Low":112.75,"changeRateYTD":-0.116424,"changeRate5Min":0.001462,"askSize":100,"floatMarketCap":17570804920,"latestPrice":116.42,"askPrice":127.09,"peRate":3.307282,"eps":35.201107,"divideRate":0.015832,"bidPrice":109,"market":"US","volume":21269686,"preHourTrading":{"tag":"盘前","latestPrice":121.68,"preClose":117.39,"latestTime":"09:27 EDT","volume":1812,"amount":218575.15458,"timestamp":1744118878876},"changeRate60Day":-0.113531,"changeRate5Day":-0.116759,"roa":0.009755,"roe":0.298978,"lyrEps":35.201107,"shares":150926000,"amplitude":0.059886,"preClose":117.39,"low":114.64,"lyrPeRate":3.307282,"pbRate":0.899356,"impliedVol":0.4984,"week52High":144.51,"changeRate":-0.008263,"longInitialMargin":0.25,"amount":2529110933.82428,"committee":-0.980198,"changeRate20Day":-0.105287,"overnightTrading":{"tag":"夜盘","latestPrice":118.80000305175781,"preClose":117.38999938964844,"latestTime":"20250408 16:27 EDT","volume":100,"amount":11880,"timestamp":1744144063820},"bidSize":1,"change":-0.970001,"marketValue":17570804920,"shortable":3,"turnoverRate":0.140928,"hourTrading":{"tag":"盘后","latestPrice":116.43,"preClose":116.42,"latestTime":"17:34 EDT","volume":12367,"amount":1440564.42985,"timestamp":1744148097497},"open":121.04,"impliedVolPercentile":0.996},{"symbol":"IXUS","shortMargin":0.3,"floatShares":571000000,"nameCN":"iShares Core MSCI Total Internat","postHourTrading":{"tag":"盘后","latestPrice":62.37,"preClose":62.37,"latestTime":"16:33 EDT","volume":2121164,"amount":132296998.68,"timestamp":1744144437675},"volumeRatio":1.738449,"changeRateMTD":-0.106575,"dividePrice":0,"high":65.01,"changeRateQTD":-0.106575,"changeRateWTD":-0.033922,"week52Low":61.75,"changeRateYTD":-0.057,"changeRate5Min":0.001124,"askSize":100,"floatMarketCap":35613270000,"latestPrice":62.37,"askPrice":74.89,"peRate":0,"eps":0,"divideRate":0,"bidPrice":56.49,"market":"US","volume":9659884,"preHourTrading":{"tag":"盘前","latestPrice":62.89,"preClose":62.89,"latestTime":"08:47 EDT","volume":40052,"amount":2537259.35476,"timestamp":1744116424161},"changeRate60Day":-0.045162,"changeRate5Day":-0.110017,"roa":0,"roe":0,"lyrEps":0,"shares":571000000,"amplitude":0.051837,"preClose":62.89,"low":61.75,"lyrPeRate":0,"pbRate":0,"impliedVol":0.2681,"week52High":73.53,"changeRate":-0.008268,"longInitialMargin":0.25,"amount":611168889.003693,"committee":0,"changeRate20Day":-0.108491,"overnightTrading":{"tag":"夜盘","latestPrice":62.88999938964844,"preClose":62.88999938964844,"latestTime":"20250408 04:00 EDT","volume":0,"amount":0,"timestamp":1744099200000},"bidSize":100,"change":-0.52,"marketValue":35613270000,"shortable":3,"turnoverRate":0.016917,"hourTrading":{"tag":"盘后","latestPrice":62.37,"preClose":62.37,"latestTime":"16:33 EDT","volume":2121164,"amount":132296998.68,"timestamp":1744144437675},"open":64.99,"impliedVolPercentile":0.996},{"symbol":"AVB","shortMargin":0.3,"floatShares":141289903,"nameCN":"阿灣物產","postHourTrading":{"tag":"盘后","latestPrice":188.88,"preClose":187.23,"latestTime":"17:20 EDT","volume":93401,"amount":17487458.95589,"timestamp":1744147207768},"volumeRatio":1.095792,"changeRateMTD":-0.127621,"dividePrice":6.8,"high":194.62,"changeRateQTD":-0.127621,"changeRateWTD":-0.023318,"week52Low":177.4,"changeRateYTD":-0.148838,"changeRate5Min":-0.000801,"askSize":10,"floatMarketCap":26453708538.69,"latestPrice":187.23,"askPrice":195.39,"peRate":24.65127,"eps":7.595146,"divideRate":0.036319,"bidPrice":178.48,"market":"US","volume":1277043,"preHourTrading":{"tag":"盘前","latestPrice":192.76,"preClose":188.81,"latestTime":"09:11 EDT","volume":30,"amount":5784.4905,"timestamp":1744117906630},"changeRate60Day":-0.111686,"changeRate5Day":-0.127174,"roa":0.028984,"earningTime":"盤後","roe":0.091223,"lyrEps":7.605055,"shares":142072396,"amplitude":0.050421,"preClose":188.81,"low":185.1,"lyrPeRate":24.619151,"pbRate":2.22762,"impliedVol":0.4338,"week52High":239.29,"changeRate":-0.008368,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":243221448.322128,"committee":0.047619,"changeRate20Day":-0.120738,"overnightTrading":{"tag":"夜盘","latestPrice":188.80999755859375,"preClose":188.80999755859375,"latestTime":"20250408 04:00 EDT","volume":0,"amount":0,"timestamp":1744099200000},"bidSize":11,"change":-1.580002,"marketValue":26600214703.079998,"shortable":3,"turnoverRate":0.009038,"hourTrading":{"tag":"盘后","latestPrice":188.88,"preClose":187.23,"latestTime":"17:20 EDT","volume":93401,"amount":17487458.95589,"timestamp":1744147207768},"open":193.92,"impliedVolPercentile":0.996},{"symbol":"KLAC","shortMargin":0.3,"floatShares":132604521,"nameCN":"科磊","postHourTrading":{"tag":"盘后","latestPrice":601.21,"preClose":599.51,"latestTime":"17:39 EDT","volume":94884,"amount":56885257.03932,"timestamp":1744148368124},"volumeRatio":1.676578,"changeRateMTD":-0.118108,"dividePrice":6.05,"high":644.26,"changeRateQTD":-0.118108,"changeRateWTD":0.039859,"week52Low":551.33,"changeRateYTD":-0.048578,"changeRate5Min":0.007986,"askSize":50,"floatMarketCap":79497736384.70999,"latestPrice":599.51,"askPrice":627,"peRate":25.241322,"eps":23.751133,"divideRate":0.010092,"bidPrice":600.4,"market":"US","volume":2701064,"preHourTrading":{"tag":"盘前","latestPrice":624.71,"preClose":604.62,"latestTime":"09:29 EDT","volume":73739,"amount":44611438.7229,"timestamp":1744118990042},"changeRate60Day":-0.122317,"changeRate5Day":-0.121546,"roa":0.176894,"roe":0.968086,"lyrEps":20.40634,"shares":132886746,"amplitude":0.095018,"preClose":604.62,"low":586.81,"lyrPeRate":29.378616,"pbRate":22.225092,"impliedVol":0.7894,"week52High":896.32,"changeRate":-0.008452,"longInitialMargin":0.25,"amount":1664378689.206055,"committee":0.324324,"changeRate20Day":-0.097423,"overnightTrading":{"tag":"夜盘","latestPrice":605.97998046875,"preClose":604.6199951171875,"latestTime":"20250408 16:27 EDT","volume":149,"amount":90918,"timestamp":1744144063696},"bidSize":98,"change":-5.109985,"marketValue":79666933094.45999,"shortable":3,"turnoverRate":0.020369,"hourTrading":{"tag":"盘后","latestPrice":601.21,"preClose":599.51,"latestTime":"17:39 EDT","volume":94884,"amount":56885257.03932,"timestamp":1744148368124},"open":626,"impliedVolPercentile":0.996},{"symbol":"VCIT","shortMargin":0.3,"floatShares":636107574,"nameCN":"美國中期公司債-Vanguard","postHourTrading":{"tag":"盘后","latestPrice":80.12,"preClose":79.91,"latestTime":"17:20 EDT","volume":86935,"amount":6964087.61379,"timestamp":1744147241877},"volumeRatio":0.945294,"changeRateMTD":-0.022627,"dividePrice":0,"high":80.78,"changeRateQTD":-0.022627,"changeRateWTD":-0.022986,"week52Low":77.8,"changeRateYTD":-0.004485,"changeRate5Min":0.000438,"askSize":45,"floatMarketCap":50831356238.34,"latestPrice":79.91,"askPrice":79.91,"peRate":0,"eps":0,"divideRate":0,"bidPrice":79.5,"market":"US","volume":10492299,"preHourTrading":{"tag":"盘前","latestPrice":81,"preClose":80.6,"latestTime":"09:08 EDT","volume":294,"amount":23683.42872,"timestamp":1744117693351},"changeRate60Day":0.00655,"changeRate5Day":-0.021071,"roa":0,"roe":0,"lyrEps":0,"shares":636107574,"amplitude":0.011973,"preClose":80.6,"low":79.815,"lyrPeRate":0,"pbRate":0,"impliedVol":0.137,"week52High":84.255,"changeRate":-0.008561,"longInitialMargin":0.25,"amount":843767451.90033,"committee":-0.8,"changeRate20Day":-0.015523,"overnightTrading":{"tag":"夜盘","latestPrice":80.5999984741211,"preClose":80.5999984741211,"latestTime":"20250408 04:00 EDT","volume":0,"amount":0,"timestamp":1744099200000},"bidSize":5,"change":-0.689995,"marketValue":50831356238.34,"shortable":3,"turnoverRate":0.016495,"hourTrading":{"tag":"盘后","latestPrice":80.12,"preClose":79.91,"latestTime":"17:20 EDT","volume":86935,"amount":6964087.61379,"timestamp":1744147241877},"open":80.6,"impliedVolPercentile":0.9562},{"symbol":"UBER","shortMargin":0.3,"floatShares":2080142031,"nameCN":"優步","postHourTrading":{"tag":"盘后","latestPrice":64.9,"preClose":65.07,"latestTime":"17:39 EDT","volume":530521,"amount":34516582.23007,"timestamp":1744148383257},"volumeRatio":0.977993,"changeRateMTD":-0.106917,"dividePrice":0,"high":70.07,"changeRateQTD":-0.106917,"changeRateWTD":0.006964,"week52Low":54.84,"changeRateYTD":0.078747,"changeRate5Min":0.004012,"askSize":33,"floatMarketCap":135354841957.16998,"latestPrice":65.07,"askPrice":65.09,"peRate":14.268745,"eps":4.560317,"divideRate":0,"bidPrice":63.7,"market":"US","volume":24013103,"preHourTrading":{"tag":"盘前","latestPrice":69.47,"preClose":65.64,"latestTime":"09:29 EDT","volume":232662,"amount":15864044.51028,"timestamp":1744118994174},"changeRate60Day":-0.013643,"changeRate5Day":-0.108508,"roa":0.038899,"roe":0.560043,"lyrEps":4.705428,"shares":2091258114,"amplitude":0.100091,"preClose":65.64,"low":63.5,"lyrPeRate":13.82871,"pbRate":6.312189,"impliedVol":0.7801,"week52High":87,"changeRate":-0.008684,"longInitialMargin":0.25,"amount":1603995659.317207,"committee":-0.534884,"changeRate20Day":-0.078981,"overnightTrading":{"tag":"夜盘","latestPrice":67.01000213623047,"preClose":65.63999938964844,"latestTime":"20250408 16:27 EDT","volume":11895,"amount":795879,"timestamp":1744144063798},"bidSize":10,"change":-0.57,"marketValue":136078165477.97998,"shortable":3,"turnoverRate":0.011544,"hourTrading":{"tag":"盘后","latestPrice":64.9,"preClose":65.07,"latestTime":"17:39 EDT","volume":530521,"amount":34516582.23007,"timestamp":1744148383257},"open":69.31,"impliedVolPercentile":0.996},{"symbol":"PCG","shortMargin":0.3,"floatShares":2187597328,"nameCN":"太平洋煤氣電力","postHourTrading":{"tag":"盘后","latestPrice":15.99,"preClose":15.94,"latestTime":"17:34 EDT","volume":763232,"amount":12188162.47664,"timestamp":1744148059864},"volumeRatio":0.918554,"changeRateMTD":-0.072177,"dividePrice":0.055,"high":16.715,"changeRateQTD":-0.072177,"changeRateWTD":-0.030414,"week52Low":14.99,"changeRateYTD":-0.210109,"changeRate5Min":0.000942,"askSize":119,"floatMarketCap":34870301408.32,"latestPrice":15.94,"askPrice":16.79,"peRate":13.86087,"eps":1.15,"divideRate":0.00345,"bidPrice":15.6,"market":"US","volume":21762727,"preHourTrading":{"tag":"盘前","latestPrice":16.3308,"preClose":16.08,"latestTime":"09:24 EDT","volume":7021,"amount":114596.860294,"timestamp":1744118668207},"changeRate60Day":-0.071637,"changeRate5Day":-0.077012,"roa":0.024695,"earningTime":"盤前","roe":0.08888,"lyrEps":1.156001,"shares":2193576799,"amplitude":0.060634,"preClose":16.08,"low":15.74,"lyrPeRate":13.788915,"pbRate":1.223858,"impliedVol":0.5206,"week52High":21.72,"changeRate":-0.008706,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":353070574.864895,"committee":-0.983333,"changeRate20Day":-0.015442,"overnightTrading":{"tag":"夜盘","latestPrice":16.399999618530273,"preClose":16.079999923706055,"latestTime":"20250408 16:27 EDT","volume":19,"amount":310,"timestamp":1744144063741},"bidSize":1,"change":-0.14,"marketValue":34965614176.06,"shortable":3,"turnoverRate":0.009948,"hourTrading":{"tag":"盘后","latestPrice":15.99,"preClose":15.94,"latestTime":"17:34 EDT","volume":763232,"amount":12188162.47664,"timestamp":1744148059864},"open":16.35,"impliedVolPercentile":0.9522},{"symbol":"NVS","shortMargin":0.3,"floatShares":1805549286,"nameCN":"諾華","postHourTrading":{"tag":"盘后","latestPrice":101.15,"preClose":101.96,"latestTime":"17:23 EDT","volume":11386,"amount":1160879.89708,"timestamp":1744147383273},"volumeRatio":0.808415,"changeRateMTD":-0.085396,"dividePrice":3.862367,"high":105.5,"changeRateQTD":-0.085396,"changeRateWTD":-0.03675,"week52Low":92.35,"changeRateYTD":0.047785,"changeRate5Min":0.002162,"askSize":100,"floatMarketCap":184093805200.56,"latestPrice":101.96,"askPrice":110.72,"peRate":17.369677,"eps":5.87,"divideRate":0.037881,"bidPrice":100,"market":"US","volume":2347986,"preHourTrading":{"tag":"盘前","latestPrice":105.33,"preClose":102.87,"latestTime":"09:29 EDT","volume":58330,"amount":6106621.9469,"timestamp":1744118984174},"changeRate60Day":0.029067,"changeRate5Day":-0.069793,"roa":0.100894,"earningTime":"盤前","roe":0.262753,"lyrEps":5.916419,"shares":1975089248,"amplitude":0.044619,"preClose":102.87,"low":100.91,"lyrPeRate":17.233397,"pbRate":4.572041,"impliedVol":0.4881,"week52High":120.92,"changeRate":-0.008846,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":242333214.559296,"committee":-0.980198,"changeRate20Day":-0.084329,"overnightTrading":{"tag":"夜盘","latestPrice":102.87000274658203,"preClose":102.87000274658203,"latestTime":"20250408 16:27 EDT","volume":1,"amount":103,"timestamp":1744144063730},"bidSize":1,"change":-0.910004,"marketValue":201380099726.08,"shortable":3,"turnoverRate":0.0013,"hourTrading":{"tag":"盘后","latestPrice":101.15,"preClose":101.96,"latestTime":"17:23 EDT","volume":11386,"amount":1160879.89708,"timestamp":1744147383273},"open":105.39,"impliedVolPercentile":0.996},{"symbol":"GEN","shortMargin":0.3,"floatShares":522115790,"nameCN":"GEN DIGITAL INC","postHourTrading":{"tag":"盘后","latestPrice":23.5,"preClose":23.5,"latestTime":"16:17 EDT","volume":146196,"amount":3435575.591232,"timestamp":1744143424906},"volumeRatio":1.107823,"changeRateMTD":-0.114544,"dividePrice":0.5,"high":24.73,"changeRateQTD":-0.114544,"changeRateWTD":-0.011775,"week52Low":19.575,"changeRateYTD":-0.141709,"changeRate5Min":0.002346,"askSize":78,"floatMarketCap":12269721065,"latestPrice":23.5,"askPrice":25.63,"peRate":23.060152,"eps":1.019074,"divideRate":0.021277,"bidPrice":21.1,"market":"US","volume":5338838,"preHourTrading":{"tag":"盘前","latestPrice":24.16,"preClose":23.71,"latestTime":"09:19 EDT","volume":153,"amount":3678.770097,"timestamp":1744118356932},"changeRate60Day":-0.126394,"changeRate5Day":-0.121167,"roa":0.079435,"roe":0.280586,"lyrEps":0.967032,"shares":616301369,"amplitude":0.074441,"preClose":23.71,"low":22.965,"lyrPeRate":24.301161,"pbRate":6.733186,"impliedVol":0.5316,"week52High":31.72,"changeRate":-0.008857,"longInitialMargin":0.25,"amount":127276748.052776,"committee":0.093023,"changeRate20Day":-0.131238,"overnightTrading":{"tag":"夜盘","latestPrice":23.709999084472656,"preClose":23.709999084472656,"latestTime":"20250408 04:00 EDT","volume":0,"amount":0,"timestamp":1744099200000},"bidSize":94,"change":-0.209999,"marketValue":14483082171.5,"shortable":3,"turnoverRate":0.010225,"hourTrading":{"tag":"盘后","latestPrice":23.5,"preClose":23.5,"latestTime":"16:17 EDT","volume":146196,"amount":3435575.591232,"timestamp":1744143424906},"open":24.44,"impliedVolPercentile":0.992},{"symbol":"PNW","shortMargin":0.3,"floatShares":119099064,"nameCN":"品尼高西方資本品西資本","postHourTrading":{"tag":"盘后","latestPrice":88.75,"preClose":88.82,"latestTime":"16:28 EDT","volume":182905,"amount":16245622.1,"timestamp":1744144124910},"volumeRatio":1.348311,"changeRateMTD":-0.067507,"dividePrice":3.535,"high":91.75,"changeRateQTD":-0.067507,"changeRateWTD":-0.02492,"week52Low":70.725,"changeRateYTD":0.047776,"changeRate5Min":-0.0009,"askSize":300,"floatMarketCap":10578378864.48,"latestPrice":88.82,"askPrice":92.69,"peRate":16.950382,"eps":5.24,"divideRate":0.0398,"bidPrice":84.56,"market":"US","volume":1874846,"preHourTrading":{"tag":"盘前","latestPrice":90.85,"preClose":89.62,"latestTime":"08:59 EDT","volume":45,"amount":4079.4102,"timestamp":1744117174905},"changeRate60Day":0.08635,"changeRate5Day":-0.0678,"roa":0.026124,"earningTime":"盤前","roe":0.095269,"lyrEps":5.347627,"shares":119243511,"amplitude":0.04229,"preClose":89.62,"low":87.96,"lyrPeRate":16.609236,"pbRate":1.568066,"impliedVol":0.4097,"week52High":96.5,"changeRate":-0.008927,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":167859051.018158,"committee":-0.857585,"changeRate20Day":-0.023634,"overnightTrading":{"tag":"夜盘","latestPrice":89.62000274658203,"preClose":89.62000274658203,"latestTime":"20250408 04:00 EDT","volume":0,"amount":0,"timestamp":1744099200000},"bidSize":23,"change":-0.800003,"marketValue":10591208647.019999,"shortable":3,"turnoverRate":0.015742,"hourTrading":{"tag":"盘后","latestPrice":88.75,"preClose":88.82,"latestTime":"16:28 EDT","volume":182905,"amount":16245622.1,"timestamp":1744144124910},"open":91.05,"impliedVolPercentile":0.992},{"symbol":"VMC","shortMargin":0.3,"floatShares":131731327,"nameCN":"火神材料","postHourTrading":{"tag":"盘后","latestPrice":223.24,"preClose":226.49,"latestTime":"17:32 EDT","volume":28104,"amount":6364724.1216,"timestamp":1744147952416},"volumeRatio":1.211534,"changeRateMTD":-0.02919,"dividePrice":1.84,"high":236.6591,"changeRateQTD":-0.02919,"changeRateWTD":-0.018419,"week52Low":215.08,"changeRateYTD":-0.119504,"changeRate5Min":0.006399,"askSize":2,"floatMarketCap":29835828252.23,"latestPrice":226.49,"askPrice":233.87,"peRate":33.050241,"eps":6.8529,"divideRate":0.008124,"bidPrice":211.19,"market":"US","volume":2298614,"preHourTrading":{"tag":"盘前","latestPrice":234,"preClose":228.53,"latestTime":"09:28 EDT","volume":501,"amount":117502.82658,"timestamp":1744118910113},"changeRate60Day":-0.100123,"changeRate5Day":-0.045433,"roa":0.05601,"roe":0.117658,"lyrEps":6.892668,"shares":132101184,"amplitude":0.06222,"preClose":228.53,"low":222.44,"lyrPeRate":32.859555,"pbRate":3.685315,"impliedVol":0.5732,"week52High":298.31,"changeRate":-0.008927,"longInitialMargin":0.25,"amount":524163539.982056,"committee":0.636364,"changeRate20Day":0.007921,"overnightTrading":{"tag":"夜盘","latestPrice":228.52999877929688,"preClose":228.52999877929688,"latestTime":"20250408 04:00 EDT","volume":0,"amount":0,"timestamp":1744099200000},"bidSize":9,"change":-2.039993,"marketValue":29919597164.16,"shortable":3,"turnoverRate":0.017449,"hourTrading":{"tag":"盘后","latestPrice":223.24,"preClose":226.49,"latestTime":"17:32 EDT","volume":28104,"amount":6364724.1216,"timestamp":1744147952416},"open":233.7,"impliedVolPercentile":0.996},{"symbol":"GL","shortMargin":0.3,"floatShares":83138999,"nameCN":"Globe Life Inc.","postHourTrading":{"tag":"盘后","latestPrice":113.29,"preClose":113.29,"latestTime":"17:04 EDT","volume":19926,"amount":2257416.54,"timestamp":1744146268601},"volumeRatio":0.929027,"changeRateMTD":-0.139918,"dividePrice":0.96,"high":119.6421,"changeRateQTD":-0.139918,"changeRateWTD":-0.033527,"week52Low":38.95,"changeRateYTD":0.015872,"changeRate5Min":-0.006402,"askSize":16,"floatMarketCap":9418817196.710001,"latestPrice":113.29,"askPrice":118.92,"peRate":9.488275,"eps":11.94,"divideRate":0.008474,"bidPrice":107.33,"market":"US","volume":854880,"preHourTrading":{"tag":"盘前","latestPrice":114.33,"preClose":114.33,"latestTime":"08:02 EDT","volume":22,"amount":2563.46002,"timestamp":1744113736825},"changeRate60Day":0.007739,"changeRate5Day":-0.142587,"roa":0.03228,"roe":0.218694,"lyrEps":11.993493,"shares":83848424,"amplitude":0.064831,"preClose":114.33,"low":112.23,"lyrPeRate":9.445955,"pbRate":1.790435,"impliedVol":0.6628,"week52High":133.76,"changeRate":-0.009096,"longInitialMargin":0.25,"amount":98057453.155518,"committee":0.058824,"changeRate20Day":-0.090551,"overnightTrading":{"tag":"夜盘","latestPrice":114.33000183105469,"preClose":114.33000183105469,"latestTime":"20250408 04:00 EDT","volume":0,"amount":0,"timestamp":1744099200000},"bidSize":18,"change":-1.040001,"marketValue":9499187954.960001,"shortable":3,"turnoverRate":0.010283,"hourTrading":{"tag":"盘后","latestPrice":113.29,"preClose":113.29,"latestTime":"17:04 EDT","volume":19926,"amount":2257416.54,"timestamp":1744146268601},"open":119.12,"impliedVolPercentile":0.9363}]}}}