美股詳情

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

ETF&股票定投概念

2,065.04

+4.290.21%

漲家數：509

跌家數：500

平家數：15

市盈率：- -

高：2,069.70

開：2,060.88

低：2,060.41

收：2,060.74

成交量：22.88億

成交額：2,890.11億

市值：96.16萬億

流通市值：89.99萬億

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

加特納 US IT	200.89	-0.93%	-1.8900	80.83萬	1.61億	126.86億
信諾保險 US CI	277.83	-0.93%	-2.6200	32.11萬	8,911.82萬	731.98億
共和廢品處理 US RSG	220.985	-0.94%	-2.0950	38.99萬	8,669.19萬	679.89億
公共存儲公司 US PSA	321.85	-0.96%	-3.1200	21.09萬	6,787.26萬	601.04億
Datadog US DDOG	223.6	-0.96%	-2.1700	146.88萬	3.32億	802.89億
好事達 US ALL	257.68	-0.96%	-2.5100	37.54萬	9,685.25萬	651.56億
儒博實業 US ROP	411.495	-0.97%	-4.0150	22.23萬	9,138.01萬	406.97億
Lamb Weston Holdings, Inc. US LW	54.27	-0.97%	-0.5300	37.98萬	2,057.14萬	74.93億
美國國際集團 US AIG	76.63	-0.97%	-0.7500	59.75萬	4,579.15萬	400.69億
諾斯羅普格魯曼 US NOC	543.825	-0.99%	-5.4550	24.93萬	1.36億	771.81億
好市多 US COST	961.51	-1.02%	-9.8900	43.19萬	4.16億	4,267.85億
沛齊 US PAYX	124.72	-1.02%	-1.2900	63.39萬	7,923.48萬	443.50億
Elevance Health US ELV	398.5	-1.03%	-4.1300	22.13萬	8,852.50萬	864.75億
MSCI Inc US MSCI	565.465	-1.03%	-5.8950	12.82萬	7,258.41萬	413.47億
波斯頓啤酒 US SAM	187.4763	-1.04%	-1.9637	3.25萬	608.71萬	19.29億
Instacart, Inc. (Maplebear Inc.) US CART	51.24	-1.04%	-0.5400	122.33萬	6,320.31萬	118.88億
日常消費品ETF-Vanguard US VDC	233.22	-1.05%	-2.4700	10.93萬	2,550.15萬	80.53億
洛克希德馬丁 US LMT	558.2	-1.05%	-5.9400	37.44萬	2.10億	1,284.31億
美國前進保險公司 US PGR	221.5499	-1.06%	-2.3701	48.40萬	1.07億	1,289.86億
碧迪醫療 US BDX	188.7	-1.07%	-2.0400	50.82萬	9,573.14萬	513.99億

1 ...40 41 42 43 44 ...52

{"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/BK4585?page=42"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","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":2065.031,"timestamp":1787679607802,"preClose":2060.743,"halted":0,"volume":2288210003,"delay":0,"changeRate":0.002081,"floatShares":0,"shares":0,"eps":0,"marketStatus":"交易中","change":4.288086,"latestTime":"08-25 13:40:07 EDT","open":2060.8823,"high":2069.6985,"low":2060.4065,"amount":289010527744.0096,"amplitude":0.004509,"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":5.228285,"peRate":25.793173,"turnoverRate":0.00385,"increases":507,"decrements":501,"flats":9,"marketCap":96162883861576.25,"floatMarketCap":89990554462567.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2069.6985,"amplitude":0.004509,"preClose":2060.743,"low":2060.4065,"pbRate":"5.228285","latestPrice":2065.035,"volume":2288173869,"delay":0,"open":2060.8823,"prevYearClose":1827.5802,"prevWeekClose":2066.1023,"prevMonthClose":2015.2385,"prevQuarterClose":2017.711,"fiveDayClose":2063.0466,"twentyDayClose":1992.5358,"sixtyDayClose":2036.7021,"secType":"PLATE","market":"US","turnoverRate":0.00385,"peRate":25.793173,"marketCap":96162883861576.25,"floatMarketCap":89990554462567.5,"timestamp":1787679607465,"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":509,"down":500,"flat":15},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:41,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"IT","nameCN":"加特納","changeRate":-0.00932,"change":-1.89,"latestPrice":200.89,"close":200.89,"volume":808315,"market":"US","high":202.25,"low":197.2801,"preClose":202.78,"open":199.22,"turnoverRate":0.014298,"peRate":18.372556,"amplitude":0.024509,"marketValue":12686002610,"askSize":4,"bidSize":47,"askPrice":200.93,"bidPrice":200.71,"week52High":265.8468,"week52Low":124.25,"changeRate5Day":0.103367,"changeRate20Day":0.289079,"changeRate60Day":0.238533,"changeRateWTD":0.025472,"changeRateMTD":0.330221,"changeRateQTD":0.549838,"changeRateYTD":-0.203702,"amount":161485909.747772,"eps":10.934243,"lyrEps":9.65,"lyrPeRate":20.817617,"pbRate":-75.807479,"volumeRatio":1.084494,"committee":0.843137,"roa":0.101704,"roe":1.135811,"changeRate5Min":0.000398,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11356954548,"shortable":3,"shares":63149000,"floatShares":56533200,"preHourTrading":{"tag":"盘前","latestPrice":200.89,"preClose":202.78,"latestTime":"09:18 EDT","volume":257,"amount":51660.33843,"timestamp":1787663923689,"change":-1.8900000000000148,"changeRate":-0.009320445803333735},"postHourTrading":{"tag":"盘后","latestPrice":202.78,"preClose":202.78,"latestTime":"19:30 EDT","volume":115745,"amount":23470681.24,"timestamp":1787614205860,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":202.27000427246094,"preClose":202.77999877929688,"latestTime":"20260825 04:00 EDT","volume":6,"amount":1216,"timestamp":1787644802073,"change":-0.5099945068359375,"changeRate":-0.0025150138569189407},"impliedVol":0.4978,"impliedVolPercentile":0.3865},{"symbol":"CI","nameCN":"信諾保險","changeRate":-0.009342,"change":-2.62,"latestPrice":277.83,"close":277.83,"volume":321115,"market":"US","high":278.9,"low":276.25,"preClose":280.45,"open":278.775,"turnoverRate":0.001219,"peRate":11.48839,"amplitude":0.009449,"marketValue":73198203120,"askSize":6,"bidSize":1,"askPrice":277.9,"bidPrice":277.79,"week52High":315.47,"week52Low":239.51,"changeRate5Day":-0.002406,"changeRate20Day":-0.077161,"changeRate60Day":0.00155,"changeRateWTD":0.001153,"changeRateMTD":-0.004372,"changeRateQTD":0.007799,"changeRateYTD":0.009447,"amount":89118192.988281,"eps":24.183546,"lyrEps":22.18,"lyrPeRate":12.52615,"pbRate":1.717461,"volumeRatio":0.348192,"committee":-0.714286,"roa":0.044621,"roe":0.167578,"changeRate5Min":0.000216,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.1419,"divideRate":0.022107,"floatMarketCap":73198203120,"shortable":3,"shares":263464000,"floatShares":263464000,"preHourTrading":{"tag":"盘前","latestPrice":280.1923,"preClose":280.45,"latestTime":"09:05 EDT","volume":133,"amount":37289.7686,"timestamp":1787663129620,"change":-0.2576999999999998,"changeRate":-0.0009188803708325899},"postHourTrading":{"tag":"盘后","latestPrice":280.3,"preClose":280.45,"latestTime":"19:43 EDT","volume":842437,"amount":236261349.9818,"timestamp":1787614982870,"change":-0.14999999999997726,"changeRate":-0.0005348546978070147},"overnightTrading":{"tag":"夜盘","latestPrice":281.70001220703125,"preClose":280.45001220703125,"latestTime":"20260825 04:00 EDT","volume":111,"amount":31230,"timestamp":1787644802018,"change":1.25,"changeRate":0.004457122287722478},"impliedVol":0.2772,"impliedVolPercentile":0.1594},{"symbol":"RSG","nameCN":"共和廢品處理","changeRate":-0.009391,"change":-2.095,"latestPrice":220.985,"close":220.985,"volume":389932,"market":"US","high":223.96,"low":220.39,"preClose":223.08,"open":222.24,"turnoverRate":0.001278,"peRate":31.298225,"amplitude":0.016003,"marketValue":67989148265.695,"askSize":100,"bidSize":1,"askPrice":221.13,"bidPrice":220.89,"week52High":235.175,"week52Low":196.41,"changeRate5Day":0.018505,"changeRate20Day":0.020103,"changeRate60Day":0.1025,"changeRateWTD":0.001427,"changeRateMTD":0.049561,"changeRateQTD":0.037099,"changeRateYTD":0.042726,"amount":86691892.505188,"eps":7.060624,"lyrEps":6.85,"lyrPeRate":32.260584,"pbRate":5.650694,"volumeRatio":0.435587,"committee":-0.980198,"roa":0.061701,"roe":0.181523,"changeRate5Min":0.000475,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.4985,"divideRate":0.011306,"floatMarketCap":67400425000.00001,"shortable":3,"shares":307664087,"floatShares":305000000,"preHourTrading":{"tag":"盘前","latestPrice":223.3,"preClose":223.08,"latestTime":"08:51 EDT","volume":233,"amount":51317.05238,"timestamp":1787662295461,"change":0.21999999999999886,"changeRate":0.0009861932938855964},"postHourTrading":{"tag":"盘后","latestPrice":224.29,"preClose":223.08,"latestTime":"19:59 EDT","volume":17010,"amount":3796287.21,"timestamp":1787615978199,"change":1.2099999999999795,"changeRate":0.005424063116370717},"overnightTrading":{"tag":"夜盘","latestPrice":224.3300018310547,"preClose":223.0800018310547,"latestTime":"20260825 04:00 EDT","volume":4,"amount":897,"timestamp":1787644801949,"change":1.25,"changeRate":0.005603370941993551},"impliedVol":0.2131,"impliedVolPercentile":0.3705},{"symbol":"PSA","nameCN":"公共存儲公司","changeRate":-0.009601,"change":-3.12,"latestPrice":321.85,"close":321.85,"volume":210865,"market":"US","high":324.6999,"low":320.29,"preClose":324.97,"open":324.5,"turnoverRate":0.001129,"peRate":30.703227,"amplitude":0.01357,"marketValue":60104118993.8,"askSize":3,"bidSize":29,"askPrice":321.86,"bidPrice":321.78,"week52High":335.55,"week52Low":256.54,"changeRate5Day":-0.003869,"changeRate20Day":-0.026084,"changeRate60Day":0.059798,"changeRateWTD":-0.001985,"changeRateMTD":-0.007157,"changeRateQTD":0.011121,"changeRateYTD":0.24027,"amount":67872609.46106,"eps":10.482612,"lyrEps":9.01,"lyrPeRate":35.721421,"pbRate":12.417488,"volumeRatio":0.536221,"committee":0.8125,"roa":0.069854,"roe":0.219286,"changeRate5Min":0.000389,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":11.9914,"divideRate":0.037258,"floatMarketCap":60104118993.8,"shortable":3,"shares":186745748,"floatShares":186745748,"preHourTrading":{"tag":"盘前","latestPrice":324.32,"preClose":324.97,"latestTime":"09:29 EDT","volume":3,"amount":973.61004,"timestamp":1787664599180,"change":-0.6500000000000341,"changeRate":-0.0020001846324277134},"postHourTrading":{"tag":"盘后","latestPrice":324.72,"preClose":324.97,"latestTime":"19:30 EDT","volume":25675,"amount":8343445.91,"timestamp":1787614204132,"change":-0.25,"changeRate":-0.0007693017817029264},"overnightTrading":{"tag":"夜盘","latestPrice":324.9700012207031,"preClose":324.9700012207031,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.2191,"impliedVolPercentile":0.1434},{"symbol":"DDOG","nameCN":"Datadog","changeRate":-0.009612,"change":-2.17,"latestPrice":223.6,"close":223.6,"volume":1468804,"market":"US","high":229.08,"low":223.33,"preClose":225.77,"open":226.2,"turnoverRate":0.004478,"peRate":455.888315,"amplitude":0.025468,"marketValue":80289175366.4,"askSize":2,"bidSize":226,"askPrice":223.69,"bidPrice":223.4,"week52High":292.72,"week52Low":98.0101,"changeRate5Day":-0.091057,"changeRate20Day":-0.108737,"changeRate60Day":-0.096018,"changeRateWTD":-0.051014,"changeRateMTD":-0.165578,"changeRateQTD":-0.141189,"changeRateYTD":0.644239,"amount":332049146.80011,"eps":0.490471,"lyrEps":0.306725,"lyrPeRate":728.991768,"pbRate":18.384757,"volumeRatio":0.677627,"committee":0.982456,"roa":0.001798,"roe":0.046961,"changeRate5Min":-0.000737,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":73340800000,"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":0.577,"impliedVolPercentile":0.4064},{"symbol":"ALL","nameCN":"好事達","changeRate":-0.009647,"change":-2.51,"latestPrice":257.68,"close":257.68,"volume":375396,"market":"US","high":259.795,"low":256.96,"preClose":260.19,"open":259.33,"turnoverRate":0.001511,"peRate":5.159792,"amplitude":0.010896,"marketValue":65156436556,"askSize":5,"bidSize":1,"askPrice":257.77,"bidPrice":257.6,"week52High":277.22,"week52Low":188.08,"changeRate5Day":-0.013287,"changeRate20Day":-0.054108,"changeRate60Day":0.250328,"changeRateWTD":0.015168,"changeRateMTD":-0.024235,"changeRateQTD":0.082962,"changeRateYTD":0.237953,"amount":96852488.772949,"eps":49.939999,"lyrEps":38.06,"lyrPeRate":6.770363,"pbRate":2.055603,"volumeRatio":0.33882,"committee":-0.666667,"roa":0.086775,"roe":0.461141,"changeRate5Min":0.000505,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.1628,"divideRate":0.016155,"floatMarketCap":64017905563.12,"shortable":3,"shares":252857950,"floatShares":248439559,"preHourTrading":{"tag":"盘前","latestPrice":260.19,"preClose":260.19,"latestTime":"09:13 EDT","volume":109,"amount":28352.94266,"timestamp":1787663587864,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":258.6975,"preClose":260.19,"latestTime":"19:30 EDT","volume":69253,"amount":18018729.4275,"timestamp":1787614215630,"change":-1.4925000000000068,"changeRate":-0.0057361927821976515},"overnightTrading":{"tag":"夜盘","latestPrice":260.19000244140625,"preClose":260.19000244140625,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.2625,"impliedVolPercentile":0.4582},{"symbol":"ROP","nameCN":"儒博實業","changeRate":-0.009663,"change":-4.015,"latestPrice":411.495,"close":411.495,"volume":222310,"market":"US","high":415.34,"low":409.11,"preClose":415.51,"open":412.19,"turnoverRate":0.002248,"peRate":17.308656,"amplitude":0.014994,"marketValue":40696855500,"askSize":1,"bidSize":2,"askPrice":411.69,"bidPrice":411.3,"week52High":532.18,"week52Low":305.96,"changeRate5Day":0.043953,"changeRate20Day":0.052632,"changeRate60Day":0.264077,"changeRateWTD":-0.000716,"changeRateMTD":0.049812,"changeRateQTD":0.216038,"changeRateYTD":-0.075562,"amount":91380068.233948,"eps":23.773943,"lyrEps":14.2,"lyrPeRate":28.978521,"pbRate":2.176268,"volumeRatio":0.589635,"committee":0.333333,"roa":0.042323,"roe":0.130656,"changeRate5Min":0.000839,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.555,"divideRate":0.008639,"floatMarketCap":40696855500,"shortable":3,"shares":98900000,"floatShares":98900000,"preHourTrading":{"tag":"盘前","latestPrice":412.01,"preClose":415.51,"latestTime":"09:27 EDT","volume":189,"amount":78027.50277,"timestamp":1787664430036,"change":-3.5,"changeRate":-0.008423383312074319},"postHourTrading":{"tag":"盘后","latestPrice":415.51,"preClose":415.51,"latestTime":"19:45 EDT","volume":13704,"amount":5694186.6333,"timestamp":1787615131937,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":415.5400085449219,"preClose":415.510009765625,"latestTime":"20260825 04:00 EDT","volume":4,"amount":1664,"timestamp":1787644801975,"change":0.029998779296875,"changeRate":0.00007219748884941734},"impliedVol":0.303,"impliedVolPercentile":0.4502},{"symbol":"LW","nameCN":"Lamb Weston Holdings, Inc.","changeRate":-0.009672,"change":-0.53,"latestPrice":54.27,"close":54.27,"volume":379843,"market":"US","high":54.62,"low":53.58,"preClose":54.8,"open":54.54,"turnoverRate":0.002805,"peRate":26.091347,"amplitude":0.018978,"marketValue":7493211018.81,"askSize":156,"bidSize":102,"askPrice":54.29,"bidPrice":54.24,"week52High":67.07,"week52Low":37.62,"changeRate5Day":0.044055,"changeRate20Day":-0.006408,"changeRate60Day":0.256832,"changeRateWTD":0.010991,"changeRateMTD":0.032731,"changeRateQTD":0.256832,"changeRateYTD":0.295536,"amount":20571447.716213,"eps":2.08,"lyrEps":2.08,"lyrPeRate":26.091346,"pbRate":4.106094,"volumeRatio":0.516454,"committee":-0.209302,"roa":0.060305,"roe":0.162802,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5,"divideRate":0.02764,"floatMarketCap":7347937121.1,"shortable":3,"shares":138072803,"floatShares":135395930,"preHourTrading":{"tag":"盘前","latestPrice":54.81,"preClose":54.8,"latestTime":"04:53 EDT","volume":101,"amount":5535.81,"timestamp":1787648030078,"change":0.010000000000005116,"changeRate":0.00018248175182491088},"postHourTrading":{"tag":"盘后","latestPrice":54.8,"preClose":54.8,"latestTime":"19:30 EDT","volume":48567,"amount":2667576.3728,"timestamp":1787614203534,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":54.79999923706055,"preClose":54.79999923706055,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.3649,"impliedVolPercentile":0.4622},{"symbol":"AIG","nameCN":"美國國際集團","changeRate":-0.009692,"change":-0.75,"latestPrice":76.63,"close":76.63,"volume":597488,"market":"US","high":77.455,"low":76.38,"preClose":77.38,"open":77.44,"turnoverRate":0.001148,"peRate":14.084499,"amplitude":0.013892,"marketValue":40069305916,"askSize":28,"bidSize":171,"askPrice":76.64,"bidPrice":76.62,"week52High":87.29,"week52Low":71.245,"changeRate5Day":0.0067,"changeRate20Day":-0.051961,"changeRate60Day":0.032332,"changeRateWTD":0.0067,"changeRateMTD":-0.024815,"changeRateQTD":0.028177,"changeRateYTD":-0.104267,"amount":45791493.630737,"eps":5.440733,"lyrEps":5.43,"lyrPeRate":14.112339,"pbRate":0.986783,"volumeRatio":0.358034,"committee":0.718593,"roa":0.017651,"roe":0.072204,"changeRate5Min":0.000457,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.8497,"divideRate":0.024138,"floatMarketCap":39882382586.89,"shortable":3,"shares":522893200,"floatShares":520453903,"preHourTrading":{"tag":"盘前","latestPrice":77.54,"preClose":77.38,"latestTime":"09:29 EDT","volume":38,"amount":2944.6998,"timestamp":1787664599108,"change":0.1600000000000108,"changeRate":0.002067717756526374},"postHourTrading":{"tag":"盘后","latestPrice":77.38,"preClose":77.38,"latestTime":"19:38 EDT","volume":131019,"amount":10135914.7278,"timestamp":1787614735510,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":77.37999725341797,"preClose":77.37999725341797,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.2413,"impliedVolPercentile":0.2231},{"symbol":"NOC","nameCN":"諾斯羅普格魯曼","changeRate":-0.009931,"change":-5.455,"latestPrice":543.825,"close":543.825,"volume":249263,"market":"US","high":549.79,"low":540.765,"preClose":549.28,"open":548.05,"turnoverRate":0.001759,"peRate":17.264494,"amplitude":0.016431,"marketValue":77180525540.325,"askSize":13,"bidSize":16,"askPrice":544.18,"bidPrice":543.79,"week52High":774,"week52Low":479.02,"changeRate5Day":-0.076917,"changeRate20Day":-0.009823,"changeRate60Day":-0.035224,"changeRateWTD":-0.013076,"changeRateMTD":0.002479,"changeRateQTD":0.067768,"changeRateYTD":-0.046272,"amount":135568279.256348,"eps":31.49962,"lyrEps":29.142857,"lyrPeRate":18.660662,"pbRate":4.315619,"volumeRatio":0.479331,"committee":0.777778,"roa":0.071484,"roe":0.269584,"changeRate5Min":-0.000946,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.3927,"divideRate":0.017272,"floatMarketCap":77067265826.70001,"shortable":3,"shares":141921621,"floatShares":141713356,"preHourTrading":{"tag":"盘前","latestPrice":546.5,"preClose":549.28,"latestTime":"09:26 EDT","volume":346,"amount":189841.031,"timestamp":1787664409245,"change":-2.7799999999999727,"changeRate":-0.005061170987474463},"postHourTrading":{"tag":"盘后","latestPrice":552.0713,"preClose":549.28,"latestTime":"19:56 EDT","volume":20310,"amount":11156339.8326,"timestamp":1787615811747,"change":2.7912999999999784,"changeRate":0.005081743373142984},"overnightTrading":{"tag":"夜盘","latestPrice":549.010009765625,"preClose":549.280029296875,"latestTime":"20260825 04:00 EDT","volume":191,"amount":104871,"timestamp":1787644802063,"change":-0.27001953125,"changeRate":-0.0004915881096125922},"impliedVol":0.2667,"impliedVolPercentile":0.4183},{"symbol":"COST","nameCN":"好市多","changeRate":-0.010181,"change":-9.89,"latestPrice":961.51,"close":961.51,"volume":431878,"market":"US","high":968.76,"low":959.89,"preClose":971.4,"open":966.3,"turnoverRate":0.000977,"peRate":48.363376,"amplitude":0.009131,"marketValue":426784877370.61,"askSize":51,"bidSize":42,"askPrice":961.91,"bidPrice":961.51,"week52High":1096.5,"week52Low":844.06,"changeRate5Day":0.000166,"changeRate20Day":-0.005245,"changeRate60Day":0.005427,"changeRateWTD":0.014529,"changeRateMTD":0.010106,"changeRateQTD":0.027836,"changeRateYTD":0.115001,"amount":416458184.025391,"eps":19.880953,"lyrEps":18.241607,"lyrPeRate":52.70972,"pbRate":12.736425,"volumeRatio":0.317569,"committee":-0.096774,"roa":0.086659,"roe":0.291519,"changeRate5Min":0.000395,"earningDate":1790179200000,"earningTime":"盤後","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.54,"divideRate":0.005762,"floatMarketCap":425242450912.4,"shortable":3,"shares":443869411,"floatShares":442265240,"preHourTrading":{"tag":"盘前","latestPrice":965.57,"preClose":971.4,"latestTime":"09:29 EDT","volume":3661,"amount":3541338.20145,"timestamp":1787664599999,"change":-5.829999999999927,"changeRate":-0.006001647107267786},"postHourTrading":{"tag":"盘后","latestPrice":969.28,"preClose":971.4,"latestTime":"19:59 EDT","volume":367674,"amount":357150154.7627,"timestamp":1787615973169,"change":-2.1200000000000045,"changeRate":-0.0021824171299155903},"overnightTrading":{"tag":"夜盘","latestPrice":967.3699951171875,"preClose":971.4000244140625,"latestTime":"20260825 04:00 EDT","volume":493,"amount":478064,"timestamp":1787644802069,"change":-4.030029296875,"changeRate":-0.004148681486091034},"impliedVol":0.2204,"impliedVolPercentile":0.2351},{"symbol":"PAYX","nameCN":"沛齊","changeRate":-0.010237,"change":-1.29,"latestPrice":124.72,"close":124.72,"volume":633853,"market":"US","high":126,"low":124.04,"preClose":126.01,"open":124.11,"turnoverRate":0.001987,"peRate":25.505113,"amplitude":0.015554,"marketValue":44350432000,"askSize":12,"bidSize":57,"askPrice":124.72,"bidPrice":124.69,"week52High":139.53,"week52Low":85.45,"changeRate5Day":0.03994,"changeRate20Day":0.049213,"changeRate60Day":0.286038,"changeRateWTD":0.001968,"changeRateMTD":0.067443,"changeRateQTD":0.268382,"changeRateYTD":0.111785,"amount":79234778.016327,"eps":4.89,"lyrEps":4.89,"lyrPeRate":25.505112,"pbRate":11.873961,"volumeRatio":0.409429,"committee":0.652174,"roa":0.098228,"roe":0.447686,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.54,"divideRate":0.036402,"floatMarketCap":39776217119.44,"shortable":3,"shares":355600000,"floatShares":318924127,"preHourTrading":{"tag":"盘前","latestPrice":124.16,"preClose":126.01,"latestTime":"09:29 EDT","volume":2429,"amount":303861.040504,"timestamp":1787664599999,"change":-1.8500000000000085,"changeRate":-0.014681374494087837},"postHourTrading":{"tag":"盘后","latestPrice":126.4399,"preClose":126.01,"latestTime":"19:32 EDT","volume":131374,"amount":16554573.7698,"timestamp":1787614341026,"change":0.4298999999999893,"changeRate":0.0034116339973017163},"overnightTrading":{"tag":"夜盘","latestPrice":125.1500015258789,"preClose":126.01000213623047,"latestTime":"20260825 04:00 EDT","volume":3,"amount":375,"timestamp":1787644802060,"change":-0.8600006103515625,"changeRate":-0.006824859898199261},"impliedVol":0.3168,"impliedVolPercentile":0.3625},{"symbol":"ELV","nameCN":"Elevance Health","changeRate":-0.010258,"change":-4.13,"latestPrice":398.5,"close":398.5,"volume":221282,"market":"US","high":402.66,"low":397.69,"preClose":402.63,"open":402.07,"turnoverRate":0.00102,"peRate":17.732469,"amplitude":0.012344,"marketValue":86474500000,"askSize":40,"bidSize":8,"askPrice":398.98,"bidPrice":398.58,"week52High":436.24,"week52Low":274.84,"changeRate5Day":0.000577,"changeRate20Day":0.033106,"changeRate60Day":0.013505,"changeRateWTD":-0.005093,"changeRateMTD":0.060292,"changeRateQTD":0.030435,"changeRateYTD":0.136785,"amount":88524982.395264,"eps":22.4729,"lyrEps":25.20926,"lyrPeRate":15.807683,"pbRate":1.926665,"volumeRatio":0.385108,"committee":-0.666667,"roa":0.038318,"roe":0.111327,"changeRate5Min":-0.000752,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.86,"divideRate":0.017215,"floatMarketCap":86474500000,"shortable":3,"shares":217000000,"floatShares":217000000,"preHourTrading":{"tag":"盘前","latestPrice":401.85,"preClose":402.63,"latestTime":"09:28 EDT","volume":163,"amount":66099.2221,"timestamp":1787664499460,"change":-0.7799999999999727,"changeRate":-0.0019372624990685562},"postHourTrading":{"tag":"盘后","latestPrice":402.63,"preClose":402.63,"latestTime":"19:30 EDT","volume":12707,"amount":5116216.79,"timestamp":1787614206143,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":405.7300109863281,"preClose":402.6300048828125,"latestTime":"20260825 04:00 EDT","volume":52,"amount":21098,"timestamp":1787644802061,"change":3.100006103515625,"changeRate":0.007699391664607553},"impliedVol":0.3131,"impliedVolPercentile":0.0558},{"symbol":"MSCI","nameCN":"MSCI Inc","changeRate":-0.010317,"change":-5.895,"latestPrice":565.465,"close":565.465,"volume":128239,"market":"US","high":570,"low":560.725,"preClose":571.36,"open":563.41,"turnoverRate":0.001917,"peRate":30.96834,"amplitude":0.016233,"marketValue":41346917285.79,"askSize":9,"bidSize":28,"askPrice":565.71,"bidPrice":565.18,"week52High":644.77,"week52Low":501.08,"changeRate5Day":0.004789,"changeRate20Day":-0.024034,"changeRate60Day":-0.104398,"changeRateWTD":0.003505,"changeRateMTD":-0.011839,"changeRateQTD":0.009687,"changeRateYTD":-0.014406,"amount":72584056.70874,"eps":18.259455,"lyrEps":15.715583,"lyrPeRate":35.981166,"pbRate":-15.373459,"volumeRatio":0.319667,"committee":0.513514,"roa":0.211342,"roe":-2.065052,"changeRate5Min":-0.000044,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.95,"divideRate":0.014059,"floatMarketCap":37822081595.385,"shortable":3,"shares":73120206,"floatShares":66886689,"preHourTrading":{"tag":"盘前","latestPrice":575.0412,"preClose":571.36,"latestTime":"09:16 EDT","volume":51,"amount":29183.85036,"timestamp":1787663784950,"change":3.68119999999999,"changeRate":0.006442873144777355},"postHourTrading":{"tag":"盘后","latestPrice":571.36,"preClose":571.36,"latestTime":"19:45 EDT","volume":30438,"amount":17391068.6425,"timestamp":1787615131966,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":571.3599853515625,"preClose":571.3599853515625,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.2827,"impliedVolPercentile":0.3705},{"symbol":"SAM","nameCN":"波斯頓啤酒","changeRate":-0.010366,"change":-1.9637,"latestPrice":187.4763,"close":187.4763,"volume":32474,"market":"US","high":188.34,"low":185.96,"preClose":189.44,"open":187.66,"turnoverRate":0.004646,"peRate":0,"amplitude":0.012563,"marketValue":1929449836.71,"askSize":113,"bidSize":109,"askPrice":187.81,"bidPrice":187.04,"week52High":264.46,"week52Low":158.68,"changeRate5Day":0.049406,"changeRate20Day":0.00962,"changeRate60Day":0.057515,"changeRateWTD":0.008208,"changeRateMTD":0.023342,"changeRateQTD":0.059009,"changeRateYTD":-0.039224,"amount":6087124.349335,"eps":-6.674154,"lyrEps":9.89,"lyrPeRate":18.956148,"pbRate":2.700148,"volumeRatio":0.277042,"committee":-0.852459,"roa":0.054294,"roe":-0.086138,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1310459337,"shortable":3,"shares":10291700,"floatShares":6990000,"postHourTrading":{"tag":"盘后","latestPrice":189.34,"preClose":189.44,"latestTime":"19:30 EDT","volume":26338,"amount":4989396.38,"timestamp":1787614203773,"change":-0.09999999999999432,"changeRate":-0.0005278716216215916},"overnightTrading":{"tag":"夜盘","latestPrice":189.44000244140625,"preClose":189.44000244140625,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.3883,"impliedVolPercentile":0.3944},{"symbol":"CART","nameCN":"Instacart, Inc. (Maplebear Inc.)","changeRate":-0.010429,"change":-0.54,"latestPrice":51.24,"close":51.24,"volume":1223261,"market":"US","high":52.04,"low":51.19,"preClose":51.78,"open":51.68,"turnoverRate":0.006749,"peRate":28.143609,"amplitude":0.016416,"marketValue":11887679948.76,"askSize":235,"bidSize":214,"askPrice":51.26,"bidPrice":51.21,"week52High":52.04,"week52Low":32.73,"changeRate5Day":0.04721,"changeRate20Day":0.123192,"changeRate60Day":0.287437,"changeRateWTD":0.028296,"changeRateMTD":0.148879,"changeRateQTD":0.082154,"changeRateYTD":0.139173,"amount":63203051.810574,"eps":1.820662,"lyrEps":1.598592,"lyrPeRate":32.053207,"pbRate":5.119587,"volumeRatio":0.399596,"committee":-0.046771,"roa":0.093635,"roe":0.160013,"changeRate5Min":-0.00117,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9287949528.48,"shortable":3,"shares":231999999,"floatShares":181263652,"preHourTrading":{"tag":"盘前","latestPrice":51.81,"preClose":51.78,"latestTime":"09:29 EDT","volume":2140,"amount":111003.42212,"timestamp":1787664599999,"change":0.030000000000001137,"changeRate":0.0005793742757821772},"postHourTrading":{"tag":"盘后","latestPrice":51.67,"preClose":51.78,"latestTime":"19:37 EDT","volume":33139,"amount":1715464.35216,"timestamp":1787614638785,"change":-0.10999999999999943,"changeRate":-0.0021243723445345582},"overnightTrading":{"tag":"夜盘","latestPrice":51.70000076293945,"preClose":51.779998779296875,"latestTime":"20260825 04:00 EDT","volume":21,"amount":1085,"timestamp":1787644802120,"change":-0.07999801635742188,"changeRate":-0.0015449597961251279},"impliedVol":0.3637,"impliedVolPercentile":0.1394},{"symbol":"VDC","nameCN":"日常消費品ETF-Vanguard","changeRate":-0.01048,"change":-2.47,"latestPrice":233.22,"close":233.22,"volume":109274,"market":"US","high":234.345,"low":232.92,"preClose":235.69,"open":234.0549,"turnoverRate":0.003165,"peRate":15.919454,"amplitude":0.006046,"marketValue":8052601968.84,"askSize":130,"bidSize":50,"askPrice":233.31,"bidPrice":233.23,"week52High":244.33,"week52Low":205.45,"changeRate5Day":0.004739,"changeRate20Day":-0.009387,"changeRate60Day":0.042324,"changeRateWTD":0.006343,"changeRateMTD":0.012108,"changeRateQTD":0.034281,"changeRateYTD":0.104052,"amount":25501462.928772,"eps":14.65,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.809425,"committee":-0.444444,"roa":0,"roe":0,"changeRate5Min":0.000493,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.8081,"divideRate":0.020616,"floatMarketCap":8052601968.84,"shortable":3,"shares":34527922,"floatShares":34527922,"preHourTrading":{"tag":"盘前","latestPrice":235.69,"preClose":235.69,"latestTime":"08:47 EDT","volume":504,"amount":119184.99264,"timestamp":1787662027647,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":235.69,"preClose":235.69,"latestTime":"19:30 EDT","volume":335,"amount":78973.004,"timestamp":1787614203046,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":235.69000244140625,"preClose":235.69000244140625,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.1503,"impliedVolPercentile":0.8008},{"symbol":"LMT","nameCN":"洛克希德馬丁","changeRate":-0.010529,"change":-5.94,"latestPrice":558.2,"close":558.2,"volume":374412,"market":"US","high":567.98,"low":558,"preClose":564.14,"open":564.03,"turnoverRate":0.001891,"peRate":20.568568,"amplitude":0.017691,"marketValue":128430789968,"askSize":80,"bidSize":56,"askPrice":558.45,"bidPrice":558.1,"week52High":692,"week52Low":437.25,"changeRate5Day":-0.080653,"changeRate20Day":-0.039755,"changeRate60Day":0.052314,"changeRateWTD":-0.009529,"changeRateMTD":-0.042111,"changeRateQTD":0.09567,"changeRateYTD":0.154093,"amount":209924814.667236,"eps":27.138496,"lyrEps":21.559948,"lyrPeRate":25.8906,"pbRate":14.647672,"volumeRatio":0.504436,"committee":-0.176471,"roa":0.086383,"roe":0.891646,"changeRate5Min":-0.000636,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.6522,"divideRate":0.024458,"floatMarketCap":110523600000.00002,"shortable":3,"shares":230080240,"floatShares":198000000,"preHourTrading":{"tag":"盘前","latestPrice":564.48,"preClose":564.14,"latestTime":"09:26 EDT","volume":849,"amount":479063.0226,"timestamp":1787664380267,"change":0.34000000000003183,"changeRate":0.0006026872762080899},"postHourTrading":{"tag":"盘后","latestPrice":564.14,"preClose":564.14,"latestTime":"19:55 EDT","volume":94767,"amount":53461729.3368,"timestamp":1787615708359,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":561.5599975585938,"preClose":564.1400146484375,"latestTime":"20260825 04:00 EDT","volume":2856,"amount":1605519,"timestamp":1787644802104,"change":-2.58001708984375,"changeRate":-0.004573363035507369},"impliedVol":0.2636,"impliedVolPercentile":0.3825},{"symbol":"PGR","nameCN":"美國前進保險公司","changeRate":-0.010585,"change":-2.3701,"latestPrice":221.5499,"close":221.5499,"volume":483962,"market":"US","high":222.58,"low":220.19,"preClose":223.92,"open":221.835,"turnoverRate":0.000831,"peRate":11.117677,"amplitude":0.010673,"marketValue":128986351780,"askSize":109,"bidSize":1,"askPrice":221.54,"bidPrice":221.46,"week52High":249.83,"week52Low":189.2,"changeRate5Day":0.069101,"changeRate20Day":0.009247,"changeRate60Day":0.163602,"changeRateWTD":0.010352,"changeRateMTD":0.047914,"changeRateQTD":0.01419,"changeRateYTD":-0.027095,"amount":107136046.510956,"eps":19.927715,"lyrEps":19.287054,"lyrPeRate":11.486975,"pbRate":3.756921,"volumeRatio":0.236046,"committee":-0.980392,"roa":0.078393,"roe":0.349433,"changeRate5Min":0.000067,"earningDate":1789660800000,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.9054,"divideRate":0.062764,"floatMarketCap":128986351780,"shortable":3,"shares":582200000,"floatShares":582200000,"preHourTrading":{"tag":"盘前","latestPrice":221.45,"preClose":223.92,"latestTime":"09:29 EDT","volume":3953,"amount":884077.34207,"timestamp":1787664591084,"change":-2.469999999999999,"changeRate":-0.011030725259021075},"postHourTrading":{"tag":"盘后","latestPrice":221.3755,"preClose":223.92,"latestTime":"19:54 EDT","volume":104033,"amount":23294605.0239,"timestamp":1787615664858,"change":-2.5444999999999993,"changeRate":-0.011363433369060377},"overnightTrading":{"tag":"夜盘","latestPrice":224.35000610351562,"preClose":223.9199981689453,"latestTime":"20260825 04:00 EDT","volume":56,"amount":12516,"timestamp":1787644802044,"change":0.4300079345703125,"changeRate":0.0019203641393649709},"impliedVol":0.2748,"impliedVolPercentile":0.1673},{"symbol":"BDX","nameCN":"碧迪醫療","changeRate":-0.010695,"change":-2.04,"latestPrice":188.7,"close":188.7,"volume":508219,"market":"US","high":189.31,"low":187.03,"preClose":190.74,"open":188.63,"turnoverRate":0.001868,"peRate":56.651372,"amplitude":0.011953,"marketValue":51399389160,"askSize":121,"bidSize":2,"askPrice":188.89,"bidPrice":188.71,"week52High":213.08,"week52Low":140.11,"changeRate5Day":0.043868,"changeRate20Day":0.134423,"changeRate60Day":0.282626,"changeRateWTD":-0.017188,"changeRateMTD":0.139355,"changeRateQTD":0.246944,"changeRateYTD":-0.02767,"amount":95731411.43335,"eps":3.330899,"lyrEps":5.833518,"lyrPeRate":32.347547,"pbRate":2.105152,"volumeRatio":0.411752,"committee":-0.96748,"roa":0.043404,"roe":0.066067,"changeRate5Min":-0.000424,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.19,"divideRate":0.022205,"floatMarketCap":51326400000,"shortable":3,"shares":272386800,"floatShares":272000000,"preHourTrading":{"tag":"盘前","latestPrice":191.19,"preClose":190.74,"latestTime":"08:57 EDT","volume":22,"amount":4203.38006,"timestamp":1787662626205,"change":0.44999999999998863,"changeRate":0.002359232463038632},"postHourTrading":{"tag":"盘后","latestPrice":190.74,"preClose":190.74,"latestTime":"19:30 EDT","volume":52401,"amount":9994987.6033,"timestamp":1787614205756,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":190.74000549316406,"preClose":190.74000549316406,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.2737,"impliedVolPercentile":0.3386}]}}}