美股詳情

本頁面由Tiger Trade Technology Pte. Ltd.提供服務

索羅斯持倉

3,525.46

-12.6553-0.36%

漲家數：33

跌家數：30

平家數：3

市盈率：- -

高：3,552.64

開：3,538.05

低：3,519.13

收：3,538.05

成交量：1.16億

成交額：173.68億

市值：10.40萬億

流通市值：9.31萬億

資料載入中...

總覽新聞資訊

成分股

名稱 \| 代碼	當前價	漲跌幅	升跌額	成交量	換手率	市值

Energy Vault Holdings, Inc. US NRGV	3.845	+5.63%	+0.2050	102.47萬	384.84萬	6.97億
Opendoor Technologies Inc US OPEN	3.545	+3.35%	+0.1150	911.72萬	3,213.48萬	34.43億
海恩時富 US HAIN	0.8683	+3.32%	+0.0279	31.08萬	27.44萬	7,863.95萬
Indie Semiconductor Inc. US INDI	3.985	+1.66%	+0.0650	94.86萬	376.64萬	9.32億
Solid Power, Inc US SLDP	2.335	+1.52%	+0.0350	56.96萬	132.39萬	5.33億
Quantumscape Corp. US QS	5.805	+1.49%	+0.0850	393.99萬	2,278.46萬	35.94億
Wayfair US W	104.63	+1.40%	+1.44	39.13萬	4,097.88萬	143.34億
Xometry, Inc. US XMTR	85.34	+0.90%	+0.7600	9.12萬	778.21萬	48.92億
高通 US QCOM	159.745	+0.77%	+1.22	154.64萬	2.48億	1,683.71億
Elanco Animal Health Inc US ELAN	24.55	+0.53%	+0.1300	78.34萬	1,932.37萬	122.60億
納指100ETF US QQQ	709.88	+0.50%	+3.56	1,071.52萬	76.19億	4,831.09億
Upstart Holdings, Inc. US UPST	30.035	+0.49%	+0.1450	88.39萬	2,651.32萬	29.23億
債券指數ETF-iShares iBoxx投資級公司債 US LQD	106.64	+0.43%	+0.4600	1,252.45萬	13.35億	332.29億
艾仕得塗料系統 US AXTA	36.2	+0.39%	+0.1400	27.77萬	1,005.23萬	77.23億
利西亞車行 US LAD	369.78	+0.33%	+1.23	4.14萬	1,521.24萬	81.29億
安賽樂米塔爾 US MT	72.875	+0.32%	+0.2350	45.56萬	3,329.31萬	551.66億
迪士尼 US DIS	110.955	+0.31%	+0.3450	182.36萬	2.02億	1,915.85億
Synchrony Financial US SYF	80.25	+0.29%	+0.2300	46.15萬	3,685.32萬	261.05億
Datadog US DDOG	226.38	+0.27%	+0.6100	78.25萬	1.77億	812.87億
Ally Financial Inc. US ALLY	42.555	+0.25%	+0.1050	48.70萬	2,067.39萬	129.60億

1 2 3 4

{"basename":"/hant","ssrTDKData":{"titleTemplate":"%s - 老虎證券","title":"老虎證券香港 | 輕鬆買賣美股港股A股/美債/ETF/Crypto/期權期貨","description":"老虎證券香港提供多種優惠: 港股&Crypto 0佣、A股一年0佣、美股期權0佣、IPO抽新股0孖展利息0手續費。美股1美金起投，即時串流報價與多種工具，立即開戶享更多優惠！","keywords":"老虎證券,老虎證券開戶,老虎證券香港,老虎證券投資,老虎證券美股,老虎證券登錄,證券開戶,證券公司開戶,股票開戶,香港證券公司,香港證券,證券公司,美股投資平台,小額投資理財,投資app,投資平台,股票買賣,買賣股票平台,炒股app,證券app,新手投資","social":{"ogDescription":"老虎證券香港提供多種優惠: 港股&Crypto 0佣、A股一年0佣、美股期權0佣、IPO抽新股0孖展利息0手續費。美股1美金起投，即時串流報價與多種工具，立即開戶享更多優惠！","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://www.atigrdive.com/hant/stock/BK4561?page=1"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"BK4561","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4561\",,,,,undefined,":{"symbol":"BK4561","market":"US","secType":"PLATE","nameCN":"索羅斯持倉","latestPrice":3525.3926,"timestamp":1787670960720,"preClose":3538.0479,"halted":0,"volume":116393679,"delay":0,"changeRate":-0.003577,"floatShares":0,"shares":0,"eps":0,"marketStatus":"交易中","change":-12.655273,"latestTime":"08-25 11:16:00 EDT","open":3538.0513,"high":3552.6448,"low":3519.127,"amount":17368016389.519478,"amplitude":0.009474,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盤後交易","tradingStatus":3,"beginTime":1787688000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.878512,"peRate":19.377621,"turnoverRate":0.002347,"increases":33,"decrements":30,"flats":3,"marketCap":10396481700982,"floatMarketCap":9305512938420},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4561\",,,,,undefined,":{"symbol":"BK4561","high":3552.6448,"amplitude":0.009474,"preClose":3538.0479,"low":3519.127,"pbRate":"4.878512","latestPrice":3525.4575,"volume":116405454,"delay":0,"open":3538.0513,"prevYearClose":3204.9805,"prevWeekClose":3513.7537,"prevMonthClose":3565.2656,"prevQuarterClose":3438.1196,"fiveDayClose":3506.1125,"twentyDayClose":3324.5884,"sixtyDayClose":3727.337,"secType":"PLATE","market":"US","turnoverRate":0.002347,"peRate":19.377621,"marketCap":10396481700982,"floatMarketCap":9305512938420,"timestamp":1787670961591,"nameCN":"索羅斯持倉"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4561\",,,,undefined,":{"bkCode":"BK4561","up":33,"down":30,"flat":3},"@#url:\"https://hq.skytigris.cn/market/quote/BK4561\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":4,"list":[{"symbol":"NRGV","nameCN":"Energy Vault Holdings, Inc.","changeRate":0.056319,"change":0.205,"latestPrice":3.845,"close":3.845,"volume":1024746,"market":"US","high":3.885,"low":3.61,"preClose":3.64,"open":3.74,"turnoverRate":0.006971,"peRate":0,"amplitude":0.075549,"marketValue":696864993.15,"askSize":600,"bidSize":820,"askPrice":3.85,"bidPrice":3.84,"week52High":6.645,"week52Low":1.6,"changeRate5Day":0.053425,"changeRate20Day":0.398182,"changeRate60Day":-0.238614,"changeRateWTD":0.011842,"changeRateMTD":0.349123,"changeRateQTD":-0.183652,"changeRateYTD":-0.165944,"amount":3848401.677415,"eps":-0.666273,"lyrEps":-0.645418,"lyrPeRate":0,"pbRate":101.170876,"volumeRatio":1.107431,"committee":0.15493,"roa":-0.155127,"roe":-1.785561,"changeRate5Min":-0.005175,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":565215000,"shortable":3,"shares":181239270,"floatShares":147000000,"preHourTrading":{"tag":"盘前","latestPrice":3.74,"preClose":3.64,"latestTime":"09:24 EDT","volume":6499,"amount":23810.196529,"timestamp":1787664271003,"change":0.10000000000000009,"changeRate":0.027472527472527496},"postHourTrading":{"tag":"盘后","latestPrice":3.6054,"preClose":3.64,"latestTime":"19:50 EDT","volume":18355,"amount":66831.9522,"timestamp":1787615411776,"change":-0.034600000000000186,"changeRate":-0.009505494505494556},"overnightTrading":{"tag":"夜盘","latestPrice":3.640000104904175,"preClose":3.640000104904175,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":1.0614,"impliedVolPercentile":0.0956},{"symbol":"OPEN","nameCN":"Opendoor Technologies Inc","changeRate":0.033528,"change":0.115,"latestPrice":3.545,"close":3.545,"volume":9117232,"market":"US","high":3.57,"low":3.44,"preClose":3.43,"open":3.45,"turnoverRate":0.009607,"peRate":0,"amplitude":0.037901,"marketValue":3442517772.25,"askSize":24622,"bidSize":21628,"askPrice":3.55,"bidPrice":3.54,"week52High":10.87,"week52Low":3.21,"changeRate5Day":0.05506,"changeRate20Day":-0.100254,"changeRate60Day":-0.296627,"changeRateWTD":0.004249,"changeRateMTD":-0.059682,"changeRateQTD":-0.232684,"changeRateYTD":-0.391938,"amount":32134791.806099,"eps":-1.72263,"lyrEps":-1.7,"lyrPeRate":0,"pbRate":3.766431,"volumeRatio":1.033477,"committee":-0.064735,"roa":-0.109066,"roe":-1.968932,"changeRate5Min":0.001412,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3364205000,"shortable":3,"shares":971091050,"floatShares":949000000,"preHourTrading":{"tag":"盘前","latestPrice":3.46,"preClose":3.43,"latestTime":"09:29 EDT","volume":311089,"amount":1079230.954285,"timestamp":1787664579500,"change":0.029999999999999805,"changeRate":0.008746355685131138},"postHourTrading":{"tag":"盘后","latestPrice":3.415,"preClose":3.43,"latestTime":"19:59 EDT","volume":597105,"amount":2045206.917331,"timestamp":1787615987374,"change":-0.015000000000000124,"changeRate":-0.004373177842565633},"overnightTrading":{"tag":"夜盘","latestPrice":3.440000057220459,"preClose":3.430000066757202,"latestTime":"20260825 04:00 EDT","volume":25706,"amount":88230,"timestamp":1787644802096,"change":0.009999990463256836,"changeRate":0.0029154490579095084},"impliedVol":0.8166,"impliedVolPercentile":0.0359},{"symbol":"HAIN","nameCN":"海恩時富","changeRate":0.033198,"change":0.0279,"latestPrice":0.8683,"close":0.8683,"volume":310807,"market":"US","high":0.9068,"low":0.85,"preClose":0.8404,"open":0.851,"turnoverRate":0.004717,"peRate":0,"amplitude":0.067587,"marketValue":78639515.3894,"askSize":23,"bidSize":314,"askPrice":0.874,"bidPrice":0.8712,"week52High":2.17,"week52Low":0.483,"changeRate5Day":0.662136,"changeRate20Day":0.749899,"changeRate60Day":0.09537,"changeRateWTD":0.094542,"changeRateMTD":0.742175,"changeRateQTD":0.549982,"changeRateYTD":-0.188505,"amount":274443.604944,"eps":-5.693687,"lyrEps":-5.889921,"lyrPeRate":0,"pbRate":0.364839,"volumeRatio":0.852382,"committee":0.863501,"roa":0.01385,"roe":-1.130366,"changeRate5Min":-0.00023,"earningDate":1789315200000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":57216715.33,"shortable":3,"shares":90567218,"floatShares":65895100,"preHourTrading":{"tag":"盘前","latestPrice":0.87,"preClose":0.8404,"latestTime":"09:01 EDT","volume":13927,"amount":12003.548994,"timestamp":1787662868758,"change":0.02959999999999996,"changeRate":0.03522132317943831},"postHourTrading":{"tag":"盘后","latestPrice":0.877039,"preClose":0.8404,"latestTime":"19:53 EDT","volume":1510,"amount":1313.059346,"timestamp":1787615624104,"change":0.03663899999999998,"changeRate":0.0435970966206568},"overnightTrading":{"tag":"夜盘","latestPrice":0.8712999820709229,"preClose":0.840399980545044,"latestTime":"20260825 04:00 EDT","volume":342,"amount":298,"timestamp":1787644802122,"change":0.030900001525878906,"changeRate":0.036768208283201785},"impliedVol":1.8894,"impliedVolPercentile":0.8606},{"symbol":"INDI","nameCN":"Indie Semiconductor Inc.","changeRate":0.016582,"change":0.065,"latestPrice":3.985,"close":3.985,"volume":948589,"market":"US","high":4.05,"low":3.92,"preClose":3.92,"open":4.04,"turnoverRate":0.004424,"peRate":0,"amplitude":0.033163,"marketValue":931867941.5,"askSize":1501,"bidSize":1393,"askPrice":3.99,"bidPrice":3.98,"week52High":6.05,"week52Low":2.32,"changeRate5Day":-0.081797,"changeRate20Day":0.241433,"changeRate60Day":-0.201403,"changeRateWTD":-0.039759,"changeRateMTD":0.233746,"changeRateQTD":-0.112472,"changeRateYTD":0.128895,"amount":3766396.590354,"eps":-0.73119,"lyrEps":-0.729999,"lyrPeRate":0,"pbRate":3.162391,"volumeRatio":0.40471,"committee":-0.037319,"roa":-0.10552,"roe":-0.428612,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":854528388.505,"shortable":3,"shares":233843900,"floatShares":214436233,"preHourTrading":{"tag":"盘前","latestPrice":4.03,"preClose":3.92,"latestTime":"09:29 EDT","volume":14799,"amount":59225.331618,"timestamp":1787664599999,"change":0.11000000000000032,"changeRate":0.028061224489796},"postHourTrading":{"tag":"盘后","latestPrice":3.91,"preClose":3.92,"latestTime":"19:57 EDT","volume":85796,"amount":336471.2236,"timestamp":1787615872622,"change":-0.009999999999999787,"changeRate":-0.002551020408163211},"overnightTrading":{"tag":"夜盘","latestPrice":3.990000009536743,"preClose":3.9200000762939453,"latestTime":"20260825 04:00 EDT","volume":1873,"amount":7459,"timestamp":1787644802076,"change":0.06999993324279785,"changeRate":0.01785712547969574},"impliedVol":0.9635,"impliedVolPercentile":0.4183},{"symbol":"SLDP","nameCN":"Solid Power, Inc","changeRate":0.015217,"change":0.035,"latestPrice":2.335,"close":2.335,"volume":569627,"market":"US","high":2.3488,"low":2.2912,"preClose":2.3,"open":2.33,"turnoverRate":0.003113,"peRate":0,"amplitude":0.025043,"marketValue":532803130.02,"askSize":3361,"bidSize":4013,"askPrice":2.34,"bidPrice":2.33,"week52High":8.86,"week52Low":1.98,"changeRate5Day":0.033186,"changeRate20Day":0.106635,"changeRate60Day":-0.294562,"changeRateWTD":-0.014768,"changeRateMTD":0.133495,"changeRateQTD":-0.098456,"changeRateYTD":-0.450588,"amount":1323901.356917,"eps":-0.4457,"lyrEps":-0.505184,"lyrPeRate":0,"pbRate":1.061904,"volumeRatio":0.8203,"committee":0.15701,"roa":-0.14434,"roe":-0.205808,"changeRate5Min":-0.002051,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":427305000,"shortable":3,"shares":228181212,"floatShares":183000000,"preHourTrading":{"tag":"盘前","latestPrice":2.329,"preClose":2.3,"latestTime":"09:25 EDT","volume":22447,"amount":52465.545942,"timestamp":1787664355373,"change":0.02900000000000036,"changeRate":0.01260869565217407},"postHourTrading":{"tag":"盘后","latestPrice":2.291,"preClose":2.3,"latestTime":"19:52 EDT","volume":89311,"amount":205489.1602,"timestamp":1787615570599,"change":-0.008999999999999897,"changeRate":-0.003913043478260825},"overnightTrading":{"tag":"夜盘","latestPrice":2.3299999237060547,"preClose":2.299999952316284,"latestTime":"20260825 04:00 EDT","volume":14246,"amount":32865,"timestamp":1787644802103,"change":0.029999971389770508,"changeRate":0.013043466092057147},"impliedVol":0.8623,"impliedVolPercentile":0.0637},{"symbol":"QS","nameCN":"Quantumscape Corp.","changeRate":0.01486,"change":0.085,"latestPrice":5.805,"close":5.805,"volume":3939895,"market":"US","high":5.83,"low":5.7,"preClose":5.72,"open":5.81,"turnoverRate":0.00771,"peRate":0,"amplitude":0.022727,"marketValue":3593953908.135,"askSize":1320,"bidSize":3525,"askPrice":5.81,"bidPrice":5.8,"week52High":19.0699,"week52Low":4.77,"changeRate5Day":0.007812,"changeRate20Day":0.122824,"changeRate60Day":-0.353563,"changeRateWTD":-0.029264,"changeRateMTD":0.112069,"changeRateQTD":-0.232143,"changeRateYTD":-0.442898,"amount":22784636.318853,"eps":-0.668776,"lyrEps":-0.75536,"lyrPeRate":0,"pbRate":3.429437,"volumeRatio":0.712419,"committee":0.455108,"roa":-0.242701,"roe":-0.39075,"changeRate5Min":-0.003433,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2966355000,"shortable":3,"shares":619113507,"floatShares":511000000,"preHourTrading":{"tag":"盘前","latestPrice":5.8,"preClose":5.72,"latestTime":"09:29 EDT","volume":22505,"amount":130222.745209,"timestamp":1787664570064,"change":0.08000000000000007,"changeRate":0.013986013986014},"postHourTrading":{"tag":"盘后","latestPrice":5.7293,"preClose":5.72,"latestTime":"19:59 EDT","volume":1461811,"amount":8362325.1943,"timestamp":1787615997008,"change":0.00930000000000053,"changeRate":0.0016258741258742186},"overnightTrading":{"tag":"夜盘","latestPrice":5.760000228881836,"preClose":5.71999979019165,"latestTime":"20260825 04:00 EDT","volume":18387,"amount":105631,"timestamp":1787644802105,"change":0.04000043869018555,"changeRate":0.006993083943600166},"impliedVol":0.7295,"impliedVolPercentile":0.0199},{"symbol":"W","nameCN":"Wayfair","changeRate":0.013955,"change":1.44,"latestPrice":104.63,"close":104.63,"volume":391286,"market":"US","high":106.5,"low":103.25,"preClose":103.19,"open":105.035,"turnoverRate":0.003432,"peRate":0,"amplitude":0.031495,"marketValue":14334310000,"askSize":1,"bidSize":100,"askPrice":104.78,"bidPrice":104.55,"week52High":119.98,"week52Low":55.6,"changeRate5Day":0.028911,"changeRate20Day":0.106727,"changeRate60Day":0.447966,"changeRateWTD":0.030634,"changeRateMTD":0.232391,"changeRateQTD":0.132114,"changeRateYTD":0.042028,"amount":40978787.038467,"eps":-2.46923,"lyrEps":-2.445312,"lyrPeRate":0,"pbRate":-5.141431,"volumeRatio":0.668046,"committee":0.980198,"roa":0.053348,"roe":-0.37037,"changeRate5Min":0.000574,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11927819895.369999,"shortable":3,"shares":137000000,"floatShares":113999999,"preHourTrading":{"tag":"盘前","latestPrice":104.67,"preClose":103.19,"latestTime":"09:24 EDT","volume":69,"amount":7231.48428,"timestamp":1787664273692,"change":1.480000000000004,"changeRate":0.01434247504603163},"postHourTrading":{"tag":"盘后","latestPrice":103.09,"preClose":103.19,"latestTime":"19:36 EDT","volume":10790,"amount":1113304.669,"timestamp":1787614562062,"change":-0.09999999999999432,"changeRate":-0.0009690861517588363},"overnightTrading":{"tag":"夜盘","latestPrice":103.19000244140625,"preClose":103.19000244140625,"latestTime":"20260825 04:00 EDT","volume":1,"amount":103,"timestamp":1787644802020,"change":0,"changeRate":0},"impliedVol":0.5628,"impliedVolPercentile":0.0956},{"symbol":"XMTR","nameCN":"Xometry, Inc.","changeRate":0.008986,"change":0.76,"latestPrice":85.34,"close":85.34,"volume":91233,"market":"US","high":86.75,"low":84.42,"preClose":84.58,"open":85.37,"turnoverRate":0.001804,"peRate":0,"amplitude":0.027548,"marketValue":4891993719.82,"askSize":9,"bidSize":195,"askPrice":85.4,"bidPrice":85.19,"week52High":106.08,"week52Low":35.86,"changeRate5Day":-0.007097,"changeRate20Day":0.028317,"changeRate60Day":-0.104418,"changeRateWTD":0.020936,"changeRateMTD":-0.004433,"changeRateQTD":-0.115831,"changeRateYTD":0.435009,"amount":7782144.552109,"eps":-0.593834,"lyrEps":-1.22,"lyrPeRate":0,"pbRate":8.22152,"volumeRatio":0.697977,"committee":0.911765,"roa":-0.022117,"roe":-0.071008,"changeRate5Min":-0.000703,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4315836241.7,"shortable":3,"shares":57323573,"floatShares":50572255,"preHourTrading":{"tag":"盘前","latestPrice":88.96,"preClose":84.58,"latestTime":"09:25 EDT","volume":15,"amount":1326.69405,"timestamp":1787664300144,"change":4.3799999999999955,"changeRate":0.051785292031213},"postHourTrading":{"tag":"盘后","latestPrice":84.58,"preClose":84.58,"latestTime":"19:30 EDT","volume":118083,"amount":9987470.3,"timestamp":1787614206949,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":84.58000183105469,"preClose":84.58000183105469,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.6555,"impliedVolPercentile":0.3307},{"symbol":"QCOM","nameCN":"高通","changeRate":0.007664,"change":1.215,"latestPrice":159.745,"close":159.745,"volume":1546417,"market":"US","high":161.79,"low":159.08,"preClose":158.53,"open":160.34,"turnoverRate":0.001467,"peRate":18.587439,"amplitude":0.017095,"marketValue":168371230000,"askSize":230,"bidSize":200,"askPrice":159.78,"bidPrice":159.71,"week52High":259.92,"week52Low":121.99,"changeRate5Day":-0.002778,"changeRate20Day":-0.019247,"changeRate60Day":-0.363616,"changeRateWTD":-0.006252,"changeRateMTD":0.08221,"changeRateQTD":-0.135532,"changeRateYTD":-0.066092,"amount":247809407.239166,"eps":8.594245,"lyrEps":5.01,"lyrPeRate":31.88523,"pbRate":6.087614,"volumeRatio":0.608913,"committee":-0.069767,"roa":0.116124,"roe":0.337543,"changeRate5Min":0.001536,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.59,"divideRate":0.022473,"floatMarketCap":168371230000,"shortable":3,"shares":1054000000,"floatShares":1054000000,"preHourTrading":{"tag":"盘前","latestPrice":160.34,"preClose":158.53,"latestTime":"09:29 EDT","volume":83162,"amount":13292815.33204,"timestamp":1787664599990,"change":1.8100000000000023,"changeRate":0.011417397338043287},"postHourTrading":{"tag":"盘后","latestPrice":158.19,"preClose":158.53,"latestTime":"19:58 EDT","volume":3127747,"amount":495833542.6616,"timestamp":1787615907652,"change":-0.3400000000000034,"changeRate":-0.0021447044723396417},"overnightTrading":{"tag":"夜盘","latestPrice":160.17999267578125,"preClose":158.52999877929688,"latestTime":"20260825 04:00 EDT","volume":10383,"amount":1655501,"timestamp":1787644802088,"change":1.649993896484375,"changeRate":0.010408086224623468},"impliedVol":0.4406,"impliedVolPercentile":0.5179},{"symbol":"ELAN","nameCN":"Elanco Animal Health Inc","changeRate":0.005324,"change":0.13,"latestPrice":24.55,"close":24.55,"volume":783380,"market":"US","high":24.84,"low":24.46,"preClose":24.42,"open":24.49,"turnoverRate":0.001589,"peRate":0,"amplitude":0.015561,"marketValue":12259765227.45,"askSize":109,"bidSize":100,"askPrice":24.56,"bidPrice":24.55,"week52High":27.98,"week52Low":17.11,"changeRate5Day":0.038494,"changeRate20Day":-0.038009,"changeRate60Day":0.02935,"changeRateWTD":0.024197,"changeRateMTD":-0.069018,"changeRateQTD":-0.002438,"changeRateYTD":0.084843,"amount":19323671.671028,"eps":-0.405717,"lyrEps":-0.47,"lyrPeRate":0,"pbRate":1.860924,"volumeRatio":0.628881,"committee":-0.043062,"roa":0.015566,"roe":-0.029783,"changeRate5Min":-0.000611,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12101611034.15,"shortable":3,"shares":499379439,"floatShares":492937313,"preHourTrading":{"tag":"盘前","latestPrice":24.48,"preClose":24.42,"latestTime":"09:28 EDT","volume":1386,"amount":33902.790768,"timestamp":1787664512779,"change":0.05999999999999872,"changeRate":0.0024570024570024045},"postHourTrading":{"tag":"盘后","latestPrice":24.42,"preClose":24.42,"latestTime":"19:51 EDT","volume":57738,"amount":1409969.783,"timestamp":1787615491253,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":24,"preClose":24.420000076293945,"latestTime":"20260825 04:00 EDT","volume":5,"amount":120,"timestamp":1787644802124,"change":-0.4200000762939453,"changeRate":-0.017199020269523514},"impliedVol":0.4609,"impliedVolPercentile":0.3227},{"symbol":"QQQ","nameCN":"納指100ETF","changeRate":0.00504,"change":3.56,"latestPrice":709.88,"close":709.88,"volume":10715171,"market":"US","high":714.04,"low":707.45,"preClose":706.32,"open":711.27,"turnoverRate":0.015745,"peRate":6.335011,"amplitude":0.00933,"marketValue":483108834000,"askSize":240,"bidSize":925,"askPrice":709.89,"bidPrice":709.86,"week52High":748.65,"week52Low":555.6,"changeRate5Day":-0.010634,"changeRate20Day":0.050911,"changeRate60Day":-0.038507,"changeRateWTD":-0.00499,"changeRateMTD":0.031817,"changeRateQTD":-0.036013,"changeRateYTD":0.155573,"amount":7618867864.245422,"eps":112.056625,"lyrEps":112.056622,"lyrPeRate":6.335012,"pbRate":1.253933,"volumeRatio":1.042747,"committee":-0.790323,"roa":0.003328,"roe":0.211562,"changeRate5Min":0.00062,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.0372,"divideRate":0.004278,"floatMarketCap":483108834000,"shortable":3,"shares":680550000,"floatShares":680550000,"preHourTrading":{"tag":"盘前","latestPrice":710.88,"preClose":706.32,"latestTime":"09:29 EDT","volume":573429,"amount":408331508.3517,"timestamp":1787664599999,"change":4.559999999999945,"changeRate":0.006455997281685277},"postHourTrading":{"tag":"盘后","latestPrice":706.19,"preClose":706.32,"latestTime":"19:59 EDT","volume":2296220,"amount":1623832454.101962,"timestamp":1787615993143,"change":-0.12999999999999545,"changeRate":-0.00018405255408312867},"overnightTrading":{"tag":"夜盘","latestPrice":709.7000122070312,"preClose":706.3200073242188,"latestTime":"20260825 04:00 EDT","volume":176431,"amount":124908441,"timestamp":1787644802100,"change":3.3800048828125,"changeRate":0.004785373269570987},"impliedVol":0.2273,"impliedVolPercentile":0.3227},{"symbol":"UPST","nameCN":"Upstart Holdings, Inc.","changeRate":0.004851,"change":0.145,"latestPrice":30.035,"close":30.035,"volume":883923,"market":"US","high":30.35,"low":29.585,"preClose":29.89,"open":30.03,"turnoverRate":0.010594,"peRate":57.419627,"amplitude":0.025594,"marketValue":2922795955,"askSize":31,"bidSize":144,"askPrice":30.05,"bidPrice":30.03,"week52High":76.95,"week52Low":23.965,"changeRate5Day":0.031776,"changeRate20Day":0.079619,"changeRate60Day":-0.111128,"changeRateWTD":-0.008746,"changeRateMTD":0.09457,"changeRateQTD":-0.152272,"changeRateYTD":-0.313172,"amount":26513203.688845,"eps":0.523079,"lyrEps":0.453239,"lyrPeRate":66.267466,"pbRate":3.665003,"volumeRatio":0.641894,"committee":-0.157895,"roa":0.019799,"roe":0.079413,"changeRate5Min":-0.001828,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2505955537.885,"shortable":3,"shares":97313000,"floatShares":83434511,"preHourTrading":{"tag":"盘前","latestPrice":30.03,"preClose":29.89,"latestTime":"09:29 EDT","volume":6184,"amount":186230.35608,"timestamp":1787664599999,"change":0.14000000000000057,"changeRate":0.004683840749414539},"postHourTrading":{"tag":"盘后","latestPrice":29.99,"preClose":29.89,"latestTime":"19:58 EDT","volume":163745,"amount":4893092.8314,"timestamp":1787615892431,"change":0.09999999999999787,"changeRate":0.0033456005352960143},"overnightTrading":{"tag":"夜盘","latestPrice":30,"preClose":29.889999389648438,"latestTime":"20260825 04:00 EDT","volume":199,"amount":5949,"timestamp":1787644802064,"change":0.1100006103515625,"changeRate":0.0036801810838998587},"impliedVol":0.6439,"impliedVolPercentile":0.0797},{"symbol":"LQD","nameCN":"債券指數ETF-iShares iBoxx投資級公司債","changeRate":0.004332,"change":0.46,"latestPrice":106.64,"close":106.64,"volume":12524541,"market":"US","high":106.68,"low":106.51,"preClose":106.18,"open":106.61,"turnoverRate":0.040194,"peRate":11.652616,"amplitude":0.001601,"marketValue":33229024000,"askSize":9098,"bidSize":8335,"askPrice":106.65,"bidPrice":106.64,"week52High":112.93,"week52Low":105.42,"changeRate5Day":0.007559,"changeRate20Day":-0.001779,"changeRate60Day":-0.024872,"changeRateWTD":0.006798,"changeRateMTD":0.003671,"changeRateQTD":-0.022279,"changeRateYTD":-0.032217,"amount":1335269034.507111,"eps":9.151593,"lyrEps":5.766722,"lyrPeRate":18.492308,"pbRate":1.034121,"volumeRatio":1.581552,"committee":-0.043768,"roa":0.024775,"roe":0.05935,"changeRate5Min":0.000047,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.9586,"divideRate":0.046498,"floatMarketCap":33229024000,"shortable":3,"shares":311600000,"floatShares":311600000,"preHourTrading":{"tag":"盘前","latestPrice":106.53,"preClose":106.18,"latestTime":"09:25 EDT","volume":220,"amount":23448.34228,"timestamp":1787664304860,"change":0.3499999999999943,"changeRate":0.0032962893200225492},"postHourTrading":{"tag":"盘后","latestPrice":106.12,"preClose":106.18,"latestTime":"19:54 EDT","volume":1688523,"amount":179287297.4152,"timestamp":1787615642256,"change":-0.060000000000002274,"changeRate":-0.0005650781691467534},"overnightTrading":{"tag":"夜盘","latestPrice":106.18000030517578,"preClose":106.18000030517578,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.0745,"impliedVolPercentile":0.5936},{"symbol":"AXTA","nameCN":"艾仕得塗料系統","changeRate":0.003882,"change":0.14,"latestPrice":36.2,"close":36.2,"volume":277678,"market":"US","high":36.36,"low":35.965,"preClose":36.06,"open":36.18,"turnoverRate":0.00131,"peRate":22.208589,"amplitude":0.010954,"marketValue":7722914154,"askSize":95,"bidSize":100,"askPrice":36.2,"bidPrice":36.18,"week52High":38.61,"week52Low":24.9365,"changeRate5Day":0.022021,"changeRate20Day":0.021445,"changeRate60Day":0.176471,"changeRateWTD":0,"changeRateMTD":0.010891,"changeRateQTD":0.057861,"changeRateYTD":0.120396,"amount":10052263.707619,"eps":1.63,"lyrEps":1.74,"lyrPeRate":20.804598,"pbRate":3.062218,"volumeRatio":0.621475,"committee":0.004975,"roa":0.061208,"roe":0.143442,"changeRate5Min":-0.000552,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7674400000.000001,"shortable":3,"shares":213340170,"floatShares":212000000,"preHourTrading":{"tag":"盘前","latestPrice":36.2,"preClose":36.06,"latestTime":"09:28 EDT","volume":1309,"amount":47614.999355,"timestamp":1787664503080,"change":0.14000000000000057,"changeRate":0.0038824181919024005},"postHourTrading":{"tag":"盘后","latestPrice":36.06,"preClose":36.06,"latestTime":"19:30 EDT","volume":156508,"amount":5643678,"timestamp":1787614203464,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":36.060001373291016,"preClose":36.060001373291016,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.2729,"impliedVolPercentile":0.2271},{"symbol":"LAD","nameCN":"利西亞車行","changeRate":0.003337,"change":1.23,"latestPrice":369.78,"close":369.78,"volume":41443,"market":"US","high":373.405,"low":362.75,"preClose":368.55,"open":373.405,"turnoverRate":0.00216,"peRate":12.305181,"amplitude":0.028911,"marketValue":8128916634.48,"askSize":2,"bidSize":3,"askPrice":369.9,"bidPrice":369.21,"week52High":439.49,"week52Low":239.78,"changeRate5Day":0.037106,"changeRate20Day":0.032011,"changeRate60Day":0.271202,"changeRateWTD":-0.002563,"changeRateMTD":-0.040579,"changeRateQTD":0.272953,"changeRateYTD":0.112689,"amount":15212398.840698,"eps":30.050756,"lyrEps":32.267716,"lyrPeRate":11.459751,"pbRate":1.269727,"volumeRatio":0.802179,"committee":0.2,"roa":0.03924,"roe":0.107185,"changeRate5Min":-0.00073,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.37,"divideRate":0.006409,"floatMarketCap":7093452761.999999,"shortable":3,"shares":21983116,"floatShares":19182900,"preHourTrading":{"tag":"盘前","latestPrice":368.55,"preClose":368.55,"latestTime":"07:36 EDT","volume":2,"amount":736.66,"timestamp":1787657769634,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":368.55,"preClose":368.55,"latestTime":"19:30 EDT","volume":1878,"amount":692136.9,"timestamp":1787614204346,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":368.54998779296875,"preClose":368.54998779296875,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.3542,"impliedVolPercentile":0.2191},{"symbol":"MT","nameCN":"安賽樂米塔爾","changeRate":0.003235,"change":0.235,"latestPrice":72.875,"close":72.875,"volume":455615,"market":"US","high":73.58,"low":72.71,"preClose":72.64,"open":73.1,"turnoverRate":0.001106,"peRate":30.709271,"amplitude":0.011977,"marketValue":55166375000,"askSize":35,"bidSize":37,"askPrice":72.88,"bidPrice":72.85,"week52High":75.66,"week52Low":31.93,"changeRate5Day":0.012153,"changeRate20Day":0.082838,"changeRate60Day":0.049921,"changeRateWTD":0.009349,"changeRateMTD":0.038993,"changeRateQTD":0.210146,"changeRateYTD":0.599188,"amount":33293140.100861,"eps":2.373062,"lyrEps":4.11,"lyrPeRate":17.731144,"pbRate":1.006318,"volumeRatio":0.8393,"committee":0.89521,"roa":0.01626,"roe":0.032835,"changeRate5Min":0.000342,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6,"divideRate":0.008233,"floatMarketCap":30024500000,"shortable":3,"shares":757000000,"floatShares":412000000,"preHourTrading":{"tag":"盘前","latestPrice":73.12,"preClose":72.64,"latestTime":"09:29 EDT","volume":12910,"amount":947160.93405,"timestamp":1787664599225,"change":0.480000000000004,"changeRate":0.006607929515418557},"postHourTrading":{"tag":"盘后","latestPrice":72.64,"preClose":72.64,"latestTime":"19:47 EDT","volume":90705,"amount":6588817.24,"timestamp":1787615249331,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":73.33999633789062,"preClose":72.63999938964844,"latestTime":"20260825 04:00 EDT","volume":156,"amount":11428,"timestamp":1787644802104,"change":0.6999969482421875,"changeRate":0.009636521945537635},"impliedVol":0.4539,"impliedVolPercentile":0.4263},{"symbol":"DIS","nameCN":"迪士尼","changeRate":0.003119,"change":0.345,"latestPrice":110.955,"close":110.955,"volume":1823640,"market":"US","high":111.17,"low":109.76,"preClose":110.61,"open":110.325,"turnoverRate":0.001056,"peRate":22.937804,"amplitude":0.012747,"marketValue":191584545211.41,"askSize":66,"bidSize":40,"askPrice":110.95,"bidPrice":110.94,"week52High":119.78,"week52Low":92.185,"changeRate5Day":0.067388,"changeRate20Day":0.122004,"changeRate60Day":0.08961,"changeRateWTD":0.029458,"changeRateMTD":0.153498,"changeRateQTD":0.152779,"changeRateYTD":-0.024743,"amount":201891161.795654,"eps":4.837211,"lyrEps":6.875831,"lyrPeRate":16.136959,"pbRate":1.741171,"volumeRatio":0.805071,"committee":0.818182,"roa":0.048068,"roe":0.080104,"changeRate5Min":0.000767,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5,"divideRate":0.013519,"floatMarketCap":191584545211.41,"shortable":3,"shares":1726686902,"floatShares":1726686902,"preHourTrading":{"tag":"盘前","latestPrice":110.6,"preClose":110.61,"latestTime":"09:29 EDT","volume":245378,"amount":27138508.66573,"timestamp":1787664599101,"change":-0.010000000000005116,"changeRate":-0.00009040773890249631},"postHourTrading":{"tag":"盘后","latestPrice":110.7,"preClose":110.61,"latestTime":"19:59 EDT","volume":1011964,"amount":111933112.8591,"timestamp":1787615970588,"change":0.09000000000000341,"changeRate":0.0008136696501220813},"overnightTrading":{"tag":"夜盘","latestPrice":110.4000015258789,"preClose":110.61000061035156,"latestTime":"20260825 04:00 EDT","volume":968,"amount":107192,"timestamp":1787644802074,"change":-0.20999908447265625,"changeRate":-0.0018985542293994278},"impliedVol":0.2428,"impliedVolPercentile":0.1155},{"symbol":"SYF","nameCN":"Synchrony Financial","changeRate":0.002874,"change":0.23,"latestPrice":80.25,"close":80.25,"volume":461480,"market":"US","high":80.755,"low":79.21,"preClose":80.02,"open":80.755,"turnoverRate":0.001429,"peRate":8.216526,"amplitude":0.019308,"marketValue":26105325000,"askSize":26,"bidSize":380,"askPrice":80.28,"bidPrice":80.24,"week52High":88.77,"week52Low":63.08,"changeRate5Day":-0.004095,"changeRate20Day":0.040586,"changeRate60Day":0.12332,"changeRateWTD":0.009815,"changeRateMTD":0.058847,"changeRateQTD":0.055227,"changeRateYTD":-0.038116,"amount":36853152.293701,"eps":9.766901,"lyrEps":9.28,"lyrPeRate":8.647629,"pbRate":1.719605,"volumeRatio":0.447004,"committee":0.871921,"roa":0.029022,"roe":0.207864,"changeRate5Min":0.001373,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2,"divideRate":0.014953,"floatMarketCap":25920750000,"shortable":3,"shares":325300000,"floatShares":323000000,"preHourTrading":{"tag":"盘前","latestPrice":80.35,"preClose":80.02,"latestTime":"09:25 EDT","volume":41,"amount":3301.31016,"timestamp":1787664300039,"change":0.3299999999999983,"changeRate":0.004123969007748042},"postHourTrading":{"tag":"盘后","latestPrice":78.55,"preClose":80.02,"latestTime":"19:45 EDT","volume":127091,"amount":10169293.1217,"timestamp":1787615131971,"change":-1.4699999999999989,"changeRate":-0.01837040739815045},"overnightTrading":{"tag":"夜盘","latestPrice":80,"preClose":80.0199966430664,"latestTime":"20260825 04:00 EDT","volume":8,"amount":640,"timestamp":1787644801612,"change":-0.01999664306640625,"changeRate":-0.00024989557492238317},"impliedVol":0.3086,"impliedVolPercentile":0.1036},{"symbol":"DDOG","nameCN":"Datadog","changeRate":0.002702,"change":0.61,"latestPrice":226.38,"close":226.38,"volume":782520,"market":"US","high":229.08,"low":223.33,"preClose":225.77,"open":226.2,"turnoverRate":0.002386,"peRate":461.556336,"amplitude":0.025468,"marketValue":81287403933.12,"askSize":73,"bidSize":15,"askPrice":226.59,"bidPrice":226.19,"week52High":292.72,"week52Low":98.0101,"changeRate5Day":-0.079756,"changeRate20Day":-0.097656,"changeRate60Day":-0.084779,"changeRateWTD":-0.039216,"changeRateMTD":-0.155204,"changeRateQTD":-0.130512,"changeRateYTD":0.664681,"amount":176925699.162598,"eps":0.490471,"lyrEps":0.306725,"lyrPeRate":738.055261,"pbRate":18.613333,"volumeRatio":0.854851,"committee":-0.659091,"roa":0.001798,"roe":0.046961,"changeRate5Min":-0.003521,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":74252640000,"shortable":3,"shares":359075024,"floatShares":328000000,"preHourTrading":{"tag":"盘前","latestPrice":226.01,"preClose":225.77,"latestTime":"09:29 EDT","volume":229477,"amount":51808448.5975,"timestamp":1787664599999,"change":0.23999999999998067,"changeRate":0.0010630287460689227},"postHourTrading":{"tag":"盘后","latestPrice":226,"preClose":225.77,"latestTime":"19:59 EDT","volume":240729,"amount":54351592.3849,"timestamp":1787615982887,"change":0.22999999999998977,"changeRate":0.001018735881649421},"overnightTrading":{"tag":"夜盘","latestPrice":226.3300018310547,"preClose":225.77000427246094,"latestTime":"20260825 04:00 EDT","volume":2489,"amount":562947,"timestamp":1787644802100,"change":0.55999755859375,"changeRate":0.0024803895468679745},"impliedVol":0.5843,"impliedVolPercentile":0.4303},{"symbol":"ALLY","nameCN":"Ally Financial Inc.","changeRate":0.002473,"change":0.105,"latestPrice":42.555,"close":42.555,"volume":486992,"market":"US","high":42.67,"low":42.24,"preClose":42.45,"open":42.67,"turnoverRate":0.00178,"peRate":10.027653,"amplitude":0.01013,"marketValue":12959827365,"askSize":100,"bidSize":320,"askPrice":42.56,"bidPrice":42.55,"week52High":47.29,"week52Low":35.9201,"changeRate5Day":-0.024639,"changeRate20Day":-0.035253,"changeRate60Day":-0.005957,"changeRateWTD":-0.008735,"changeRateMTD":-0.017886,"changeRateQTD":-0.073885,"changeRateYTD":-0.060389,"amount":20673878.9646,"eps":4.243765,"lyrEps":2.37,"lyrPeRate":17.955696,"pbRate":0.958922,"volumeRatio":0.703561,"committee":0.52381,"roa":0.00747,"roe":0.09681,"changeRate5Min":0.002473,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2,"divideRate":0.028199,"floatMarketCap":11645155834.26,"shortable":3,"shares":304543000,"floatShares":273649532,"preHourTrading":{"tag":"盘前","latestPrice":42.75,"preClose":42.45,"latestTime":"09:29 EDT","volume":1222,"amount":52116.726064,"timestamp":1787664570081,"change":0.29999999999999716,"changeRate":0.007067137809187211},"postHourTrading":{"tag":"盘后","latestPrice":42.45,"preClose":42.45,"latestTime":"19:30 EDT","volume":327230,"amount":13906494.9572,"timestamp":1787614203379,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":42.45000076293945,"preClose":42.45000076293945,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.2658,"impliedVolPercentile":0.0279}]}}}