美股詳情

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

ETF&股票定投概念

2,065.83

+5.090.25%

漲家數：523

跌家數：485

平家數：16

市盈率：- -

高：2,069.70

開：2,060.88

低：2,060.41

收：2,060.74

成交量：19.99億

成交額：2,550.01億

市值：96.20萬億

流通市值：90.03萬億

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

Truist Financial Corp US TFC	50.28	-1.04%	-0.5300	198.54萬	1.00億	614.42億
SAP SE US SAP	216.36	-1.05%	-2.3000	123.33萬	2.68億	2,496.79億
Adobe US ADBE	273.345	-1.06%	-2.9250	159.08萬	4.33億	1,086.55億
Scorpio Tankers US STNG	77.34	-1.07%	-0.8400	10.33萬	802.61萬	38.73億
Builders FirstSource US BLDR	69.45	-1.10%	-0.7700	64.52萬	4,515.65萬	75.01億
阿克邁 US AKAM	104.5	-1.10%	-1.1600	107.44萬	1.13億	150.48億
聯邦快遞 US FDX	330.35	-1.11%	-3.7000	38.54萬	1.28億	781.58億
大全新能源 US DQ	14.27	-1.11%	-0.1600	59.94萬	833.18萬	9.66億
Godaddy Inc. US GDDY	99.4	-1.11%	-1.1200	28.95萬	2,881.28萬	126.24億
韋萊韜悅 US WTW	346.84	-1.11%	-3.9100	12.06萬	4,200.72萬	322.12億
美國前進保險公司 US PGR	221.42	-1.12%	-2.5000	41.99萬	9,296.25萬	1,289.11億
愛德士實驗室 US IDXX	553.23	-1.12%	-6.2800	12.65萬	6,991.32萬	436.40億
Expedia US EXPE	335.315	-1.12%	-3.8100	32.86萬	1.10億	402.45億
賽富時 US CRM	206.71	-1.12%	-2.3500	420.61萬	8.72億	1,691.00億
消費品指數ETF-SPDR主要消費品 US XLP	86.46	-1.13%	-0.9900	440.01萬	3.81億	149.38億
應用材料 US AMAT	478.7	-1.13%	-5.4900	266.18萬	12.88億	3,795.82億
泰森食品 US TSN	57.21	-1.14%	-0.6600	54.29萬	3,114.65萬	201.98億
碧迪醫療 US BDX	188.54	-1.15%	-2.2000	44.14萬	8,312.47萬	513.56億
美國固安捷 US GWW	1306.53	-1.16%	-15.3700	5.87萬	7,684.04萬	616.85億
亞歷山大房地產 US ARE	53.41	-1.17%	-0.6300	86.21萬	4,600.38萬	93.08億

1 ...42 43 44 45 46 ...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=44"},"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":2065.835,"timestamp":1787676688383,"preClose":2060.743,"halted":0,"volume":1998810928,"delay":0,"changeRate":0.002471,"floatShares":0,"shares":0,"eps":0,"marketStatus":"交易中","change":5.092041,"latestTime":"08-25 12:51:28 EDT","open":2060.8823,"high":2069.6985,"low":2060.4065,"amount":255001389264.8315,"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":0.003366,"increases":521,"decrements":487,"flats":9,"marketCap":96203346727552.25,"floatMarketCap":90027075421377.5},"@#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":2065.8318,"volume":1999033965,"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":0.003366,"peRate":25.793173,"marketCap":96201804076416.25,"floatMarketCap":90025791963233.5,"timestamp":1787676692815,"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":523,"down":485,"flat":16},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:43,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"TFC","nameCN":"Truist Financial Corp","changeRate":-0.010431,"change":-0.53,"latestPrice":50.28,"close":50.28,"volume":1985439,"market":"US","high":50.96,"low":50.24,"preClose":50.81,"open":50.88,"turnoverRate":0.001641,"peRate":11.56274,"amplitude":0.01417,"marketValue":61442160000,"askSize":120,"bidSize":342,"askPrice":50.29,"bidPrice":50.28,"week52High":56.195,"week52Low":40.785,"changeRate5Day":-0.040641,"changeRate20Day":-0.051142,"changeRate60Day":0.042937,"changeRateWTD":-0.002777,"changeRateMTD":-0.030093,"changeRateQTD":0.009233,"changeRateYTD":0.021744,"amount":100090501.274735,"eps":4.34845,"lyrEps":3.818223,"lyrPeRate":13.168429,"pbRate":1.047,"volumeRatio":0.724043,"committee":-0.01016,"roa":0.010619,"roe":0.090588,"changeRate5Min":-0.001291,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0781,"divideRate":0.041331,"floatMarketCap":60833148176.04,"shortable":3,"shares":1222000000,"floatShares":1209887593,"preHourTrading":{"tag":"盘前","latestPrice":50.81,"preClose":50.81,"latestTime":"08:45 EDT","volume":53,"amount":2701.13016,"timestamp":1787661929417,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":50.81,"preClose":50.81,"latestTime":"19:45 EDT","volume":87310,"amount":4436219.65,"timestamp":1787615131427,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":50.56999969482422,"preClose":50.810001373291016,"latestTime":"20260825 04:00 EDT","volume":11,"amount":557,"timestamp":1787644801932,"change":-0.24000167846679688,"changeRate":-0.00472351253650934},"impliedVol":0.262,"impliedVolPercentile":0.1833},{"symbol":"SAP","nameCN":"SAP SE","changeRate":-0.010519,"change":-2.3,"latestPrice":216.36,"close":216.36,"volume":1233273,"market":"US","high":218.085,"low":215.01,"preClose":218.66,"open":215.3,"turnoverRate":0.001197,"peRate":28.359004,"amplitude":0.014063,"marketValue":249679440000,"askSize":91,"bidSize":100,"askPrice":216.58,"bidPrice":216.37,"week52High":281.365,"week52Low":144.97,"changeRate5Day":0.027985,"changeRate20Day":0.207568,"changeRate60Day":0.190164,"changeRateWTD":-0.010609,"changeRateMTD":0.178303,"changeRateQTD":0.403932,"changeRateYTD":-0.1093,"amount":267534185.131027,"eps":7.629323,"lyrEps":7.162146,"lyrPeRate":30.208823,"pbRate":5.580426,"volumeRatio":1.119036,"committee":0.04712,"roa":0.095402,"roe":0.183205,"changeRate5Min":-0.000647,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.5,"divideRate":0.011555,"floatMarketCap":222850800000,"shortable":3,"shares":1154000000,"floatShares":1030000000,"preHourTrading":{"tag":"盘前","latestPrice":215.49,"preClose":218.66,"latestTime":"09:29 EDT","volume":41515,"amount":8965013.9657,"timestamp":1787664599999,"change":-3.1699999999999875,"changeRate":-0.014497393213207662},"postHourTrading":{"tag":"盘后","latestPrice":218.3,"preClose":218.66,"latestTime":"19:59 EDT","volume":10715,"amount":2342339.2038,"timestamp":1787615943919,"change":-0.3599999999999852,"changeRate":-0.001646391658282197},"overnightTrading":{"tag":"夜盘","latestPrice":216.1999969482422,"preClose":218.66000366210938,"latestTime":"20260825 04:00 EDT","volume":969,"amount":210591,"timestamp":1787644802107,"change":-2.4600067138671875,"changeRate":-0.011250373514438349},"impliedVol":0.3702,"impliedVolPercentile":0.4223},{"symbol":"ADBE","nameCN":"Adobe","changeRate":-0.010587,"change":-2.925,"latestPrice":273.345,"close":273.345,"volume":1590781,"market":"US","high":275.91,"low":269.28,"preClose":276.27,"open":270.755,"turnoverRate":0.004017,"peRate":15.634215,"amplitude":0.023998,"marketValue":108654637500,"askSize":78,"bidSize":1,"askPrice":273.45,"bidPrice":273.27,"week52High":370.86,"week52Low":190.12,"changeRate5Day":0.038782,"changeRate20Day":0.096978,"changeRate60Day":0.054531,"changeRateWTD":-0.007101,"changeRateMTD":0.09159,"changeRateQTD":0.33326,"changeRateYTD":-0.218992,"amount":433000072.966705,"eps":17.483768,"lyrEps":16.737089,"lyrPeRate":16.331693,"pbRate":9.433464,"volumeRatio":0.735025,"committee":-0.974684,"roa":0.199259,"roe":0.629539,"changeRate5Min":-0.001115,"earningDate":1788969600000,"earningTime":"盤後","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":108244620000.00002,"shortable":3,"shares":397500000,"floatShares":396000000,"preHourTrading":{"tag":"盘前","latestPrice":271.31,"preClose":276.27,"latestTime":"09:29 EDT","volume":19921,"amount":5426072.0195,"timestamp":1787664599999,"change":-4.9599999999999795,"changeRate":-0.01795345133384001},"postHourTrading":{"tag":"盘后","latestPrice":276.26,"preClose":276.27,"latestTime":"19:52 EDT","volume":316662,"amount":87482012.03956,"timestamp":1787615576121,"change":-0.009999999999990905,"changeRate":-0.00003619647446335435},"overnightTrading":{"tag":"夜盘","latestPrice":274.69000244140625,"preClose":276.2699890136719,"latestTime":"20260825 04:00 EDT","volume":10062,"amount":2774707,"timestamp":1787644802088,"change":-1.579986572265625,"changeRate":-0.005718994588975916},"impliedVol":0.5655,"impliedVolPercentile":0.9163},{"symbol":"STNG","nameCN":"Scorpio Tankers","changeRate":-0.010744,"change":-0.84,"latestPrice":77.34,"close":77.34,"volume":103302,"market":"US","high":78.09,"low":77.23,"preClose":78.18,"open":77.89,"turnoverRate":0.002392,"peRate":4.783029,"amplitude":0.011,"marketValue":3873291763.68,"askSize":10,"bidSize":100,"askPrice":77.49,"bidPrice":77.24,"week52High":87.39,"week52Low":48.014,"changeRate5Day":-0.025208,"changeRate20Day":-0.022127,"changeRate60Day":0.037981,"changeRateWTD":-0.014652,"changeRateMTD":-0.006679,"changeRateQTD":0.116662,"changeRateYTD":0.521542,"amount":8026059.104187,"eps":16.16967,"lyrEps":7.03,"lyrPeRate":11.001422,"pbRate":1.064198,"volumeRatio":0.328868,"committee":0.818182,"roa":0.082418,"roe":0.246193,"changeRate5Min":-0.000582,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.72,"divideRate":0.022239,"floatMarketCap":3339934937.94,"shortable":3,"shares":50081352,"floatShares":43185091,"preHourTrading":{"tag":"盘前","latestPrice":75.6125,"preClose":78.18,"latestTime":"04:33 EDT","volume":1,"amount":75.6125,"timestamp":1787646832598,"change":-2.5675000000000097,"changeRate":-0.032840880020465715},"postHourTrading":{"tag":"盘后","latestPrice":78.18,"preClose":78.18,"latestTime":"19:38 EDT","volume":33485,"amount":2617849.6,"timestamp":1787614681051,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":78.18000030517578,"preClose":78.18000030517578,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.3805,"impliedVolPercentile":0.1355},{"symbol":"BLDR","nameCN":"Builders FirstSource","changeRate":-0.010966,"change":-0.77,"latestPrice":69.45,"close":69.45,"volume":645187,"market":"US","high":71.61,"low":69.35,"preClose":70.22,"open":71.61,"turnoverRate":0.006187,"peRate":74.761908,"amplitude":0.032185,"marketValue":7500600000,"askSize":1,"bidSize":18,"askPrice":69.5,"bidPrice":69.42,"week52High":151.03,"week52Low":65.1,"changeRate5Day":0.027063,"changeRate20Day":-0.05741,"changeRate60Day":-0.0893,"changeRateWTD":-0.010825,"changeRateMTD":0.045304,"changeRateQTD":-0.223849,"changeRateYTD":-0.325007,"amount":45156528.459236,"eps":0.928949,"lyrEps":3.89,"lyrPeRate":17.85347,"pbRate":1.872727,"volumeRatio":0.725392,"committee":0.894737,"roa":0.023892,"roe":0.025063,"changeRate5Min":-0.002299,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7241861108.1,"shortable":3,"shares":108000000,"floatShares":104274458,"preHourTrading":{"tag":"盘前","latestPrice":70.37,"preClose":70.22,"latestTime":"08:58 EDT","volume":225,"amount":15972.2595,"timestamp":1787662698674,"change":0.15000000000000568,"changeRate":0.0021361435488465633},"postHourTrading":{"tag":"盘后","latestPrice":70.48,"preClose":70.22,"latestTime":"19:48 EDT","volume":239152,"amount":16793397.035,"timestamp":1787615338081,"change":0.2600000000000051,"changeRate":0.0037026488180006427},"overnightTrading":{"tag":"夜盘","latestPrice":69.5199966430664,"preClose":70.22000122070312,"latestTime":"20260825 04:00 EDT","volume":1,"amount":70,"timestamp":1787644802113,"change":-0.7000045776367188,"changeRate":-0.00996873491124826},"impliedVol":0.5479,"impliedVolPercentile":0.4343},{"symbol":"AKAM","nameCN":"阿克邁","changeRate":-0.010979,"change":-1.16,"latestPrice":104.5,"close":104.5,"volume":1074424,"market":"US","high":107.27,"low":104.45,"preClose":105.66,"open":106,"turnoverRate":0.007643,"peRate":37.949411,"amplitude":0.026689,"marketValue":15048000000,"askSize":322,"bidSize":66,"askPrice":104.5,"bidPrice":104.46,"week52High":165.45,"week52Low":70.82,"changeRate5Day":-0.092882,"changeRate20Day":-0.065212,"changeRate60Day":-0.30119,"changeRateWTD":-0.053613,"changeRateMTD":-0.092724,"changeRateQTD":-0.11598,"changeRateYTD":0.197708,"amount":113327673.204529,"eps":2.753666,"lyrEps":3.07,"lyrPeRate":34.039088,"pbRate":3.168989,"volumeRatio":0.683501,"committee":-0.659794,"roa":0.025145,"roe":0.089184,"changeRate5Min":-0.000018,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":14689316812.5,"shortable":3,"shares":144000000,"floatShares":140567625,"preHourTrading":{"tag":"盘前","latestPrice":105.94,"preClose":105.66,"latestTime":"09:29 EDT","volume":2328,"amount":247415.966208,"timestamp":1787664599999,"change":0.28000000000000114,"changeRate":0.0026500094643195264},"postHourTrading":{"tag":"盘后","latestPrice":105.57,"preClose":105.66,"latestTime":"19:57 EDT","volume":42736,"amount":4515427.3945,"timestamp":1787615835316,"change":-0.09000000000000341,"changeRate":-0.000851788756388448},"overnightTrading":{"tag":"夜盘","latestPrice":105.77999877929688,"preClose":105.66000366210938,"latestTime":"20260825 04:00 EDT","volume":325,"amount":34485,"timestamp":1787644802099,"change":0.1199951171875,"changeRate":0.0011356720899919042},"impliedVol":0.5092,"impliedVolPercentile":0.4781},{"symbol":"FDX","nameCN":"聯邦快遞","changeRate":-0.011076,"change":-3.7,"latestPrice":330.35,"close":330.35,"volume":385432,"market":"US","high":336.68,"low":330.35,"preClose":334.05,"open":336.55,"turnoverRate":0.001782,"peRate":17.810434,"amplitude":0.018949,"marketValue":78157678282,"askSize":40,"bidSize":1,"askPrice":330.4,"bidPrice":330.21,"week52High":413.87,"week52Low":221.31,"changeRate5Day":0.005999,"changeRate20Day":0.056647,"changeRate60Day":-0.197693,"changeRateWTD":0.016211,"changeRateMTD":0.074658,"changeRateQTD":0.054993,"changeRateYTD":0.143634,"amount":128293301.943115,"eps":18.548117,"lyrEps":18.548117,"lyrPeRate":17.810433,"pbRate":2.469671,"volumeRatio":0.509642,"committee":-0.95122,"roa":0.050083,"roe":0.148456,"changeRate5Min":-0.00133,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.57,"divideRate":0.016861,"floatMarketCap":71436117196.55,"shortable":3,"shares":236590520,"floatShares":216243733,"preHourTrading":{"tag":"盘前","latestPrice":336,"preClose":334.05,"latestTime":"09:27 EDT","volume":763,"amount":255535.4907,"timestamp":1787664476439,"change":1.9499999999999886,"changeRate":0.005837449483610204},"postHourTrading":{"tag":"盘后","latestPrice":334.689,"preClose":334.05,"latestTime":"19:56 EDT","volume":23029,"amount":7692511.2094,"timestamp":1787615760703,"change":0.63900000000001,"changeRate":0.0019128872923215386},"overnightTrading":{"tag":"夜盘","latestPrice":334.04998779296875,"preClose":334.04998779296875,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.265,"impliedVolPercentile":0.0717},{"symbol":"DQ","nameCN":"大全新能源","changeRate":-0.011088,"change":-0.16,"latestPrice":14.27,"close":14.27,"volume":599398,"market":"US","high":14.29,"low":13.2805,"preClose":14.43,"open":13.6,"turnoverRate":0.013806,"peRate":0,"amplitude":0.069958,"marketValue":965595760.72,"askSize":910,"bidSize":1148,"askPrice":14.37,"bidPrice":14.16,"week52High":36.59,"week52Low":11.3805,"changeRate5Day":0.027358,"changeRate20Day":0.204219,"changeRate60Day":-0.142428,"changeRateWTD":0.05081,"changeRateMTD":0.172555,"changeRateQTD":0.065721,"changeRateYTD":-0.516271,"amount":8331824.610819,"eps":-2.867816,"lyrEps":-2.549999,"lyrPeRate":0,"pbRate":0.220761,"volumeRatio":0.914926,"committee":0.115646,"roa":-0.02848,"roe":-0.044343,"changeRate5Min":-0.0007,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":619532121.35,"shortable":3,"shares":67666136,"floatShares":43415005,"preHourTrading":{"tag":"盘前","latestPrice":13.71,"preClose":14.43,"latestTime":"09:29 EDT","volume":8867,"amount":122863.129341,"timestamp":1787664599999,"change":-0.7199999999999989,"changeRate":-0.049896049896049816},"postHourTrading":{"tag":"盘后","latestPrice":14.25,"preClose":14.43,"latestTime":"19:55 EDT","volume":22302,"amount":319177.1584,"timestamp":1787615751346,"change":-0.17999999999999972,"changeRate":-0.012474012474012454},"overnightTrading":{"tag":"夜盘","latestPrice":14.020000457763672,"preClose":14.430000305175781,"latestTime":"20260825 04:00 EDT","volume":104,"amount":1455,"timestamp":1787644802130,"change":-0.4099998474121094,"changeRate":-0.028413017237778563},"impliedVol":0.6303,"impliedVolPercentile":0.1474},{"symbol":"GDDY","nameCN":"Godaddy Inc.","changeRate":-0.011142,"change":-1.12,"latestPrice":99.4,"close":99.4,"volume":289467,"market":"US","high":101.215,"low":98.6,"preClose":100.52,"open":99.49,"turnoverRate":0.002297,"peRate":14.758015,"amplitude":0.026015,"marketValue":12623800000,"askSize":110,"bidSize":5,"askPrice":99.44,"bidPrice":99.33,"week52High":150.47,"week52Low":71.59,"changeRate5Day":0.037578,"changeRate20Day":-0.034201,"changeRate60Day":0.158103,"changeRateWTD":0.024003,"changeRateMTD":0.201354,"changeRateQTD":0.171065,"changeRateYTD":-0.198904,"amount":28812821.070808,"eps":6.735323,"lyrEps":6.22,"lyrPeRate":15.980707,"pbRate":1884.149254,"volumeRatio":0.405501,"committee":-0.913043,"roa":0.098821,"roe":4.428606,"changeRate5Min":-0.000277,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12524400000,"shortable":3,"shares":127000000,"floatShares":126000000,"preHourTrading":{"tag":"盘前","latestPrice":99.65,"preClose":100.52,"latestTime":"09:24 EDT","volume":771,"amount":77435.959395,"timestamp":1787664296238,"change":-0.8699999999999903,"changeRate":-0.008654994031038504},"postHourTrading":{"tag":"盘后","latestPrice":100.52,"preClose":100.52,"latestTime":"19:50 EDT","volume":61562,"amount":6188248.9104,"timestamp":1787615437783,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":100.5199966430664,"preClose":100.5199966430664,"latestTime":"20260825 04:00 EDT","volume":2,"amount":201,"timestamp":1787644802108,"change":0,"changeRate":0},"impliedVol":0.4309,"impliedVolPercentile":0.3625},{"symbol":"WTW","nameCN":"韋萊韜悅","changeRate":-0.011148,"change":-3.91,"latestPrice":346.84,"close":346.84,"volume":120618,"market":"US","high":351.51,"low":345.82,"preClose":350.75,"open":348.51,"turnoverRate":0.001303,"peRate":21.303719,"amplitude":0.016222,"marketValue":32211702629.08,"askSize":1,"bidSize":50,"askPrice":347.11,"bidPrice":346.67,"week52High":352.785,"week52Low":240.6146,"changeRate5Day":0.057762,"changeRate20Day":0.097039,"changeRate60Day":0.389194,"changeRateWTD":0.014182,"changeRateMTD":0.032508,"changeRateQTD":0.327008,"changeRateYTD":0.055508,"amount":42007169.413696,"eps":16.280725,"lyrEps":16.26,"lyrPeRate":21.330873,"pbRate":4.189868,"volumeRatio":0.522008,"committee":0.960784,"roa":0.050794,"roe":0.197617,"changeRate5Min":-0.001123,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.753,"divideRate":0.010821,"floatMarketCap":32096920439.999996,"shortable":3,"shares":92871937,"floatShares":92541000,"preHourTrading":{"tag":"盘前","latestPrice":349.95,"preClose":350.75,"latestTime":"09:26 EDT","volume":750,"amount":262689.6975,"timestamp":1787664380815,"change":-0.8000000000000114,"changeRate":-0.002280826799714929},"postHourTrading":{"tag":"盘后","latestPrice":350.75,"preClose":350.75,"latestTime":"19:30 EDT","volume":80057,"amount":28045358.375,"timestamp":1787614203045,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":350.75,"preClose":350.75,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.2616,"impliedVolPercentile":0.3546},{"symbol":"PGR","nameCN":"美國前進保險公司","changeRate":-0.011165,"change":-2.5,"latestPrice":221.42,"close":221.42,"volume":419947,"market":"US","high":222.58,"low":220.19,"preClose":223.92,"open":221.835,"turnoverRate":0.000721,"peRate":11.111158,"amplitude":0.010673,"marketValue":128910724000,"askSize":101,"bidSize":11,"askPrice":221.47,"bidPrice":221.31,"week52High":249.83,"week52Low":189.2,"changeRate5Day":0.068475,"changeRate20Day":0.008655,"changeRate60Day":0.16292,"changeRateWTD":0.009759,"changeRateMTD":0.047299,"changeRateQTD":0.013596,"changeRateYTD":-0.027666,"amount":92962511.920593,"eps":19.927715,"lyrEps":19.287054,"lyrPeRate":11.48024,"pbRate":3.754718,"volumeRatio":0.254508,"committee":-0.803571,"roa":0.078393,"roe":0.349433,"changeRate5Min":-0.000948,"earningDate":1789660800000,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.9054,"divideRate":0.062801,"floatMarketCap":128910724000,"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":0.2742,"impliedVolPercentile":0.1594},{"symbol":"IDXX","nameCN":"愛德士實驗室","changeRate":-0.011224,"change":-6.28,"latestPrice":553.23,"close":553.23,"volume":126470,"market":"US","high":558.0625,"low":549.42,"preClose":559.51,"open":555.5,"turnoverRate":0.00161,"peRate":38.877724,"amplitude":0.015447,"marketValue":43640440430.31,"askSize":20,"bidSize":50,"askPrice":553.83,"bidPrice":553.24,"week52High":769.98,"week52Low":518.55,"changeRate5Day":-0.000163,"changeRate20Day":-0.028637,"changeRate60Day":-0.018278,"changeRateWTD":-0.006644,"changeRateMTD":-0.010446,"changeRateQTD":0.050889,"changeRateYTD":-0.182254,"amount":69913193.389893,"eps":14.23,"lyrEps":13.08,"lyrPeRate":42.295872,"pbRate":27.06258,"volumeRatio":0.486531,"committee":0.428571,"roa":0.27085,"roe":0.742108,"changeRate5Min":-0.00075,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":43469789998.05,"shortable":3,"shares":78882997,"floatShares":78574535,"preHourTrading":{"tag":"盘前","latestPrice":553.11,"preClose":559.51,"latestTime":"09:27 EDT","volume":84,"amount":46619.2188,"timestamp":1787664470071,"change":-6.399999999999977,"changeRate":-0.011438580186234342},"postHourTrading":{"tag":"盘后","latestPrice":559.51,"preClose":559.51,"latestTime":"19:45 EDT","volume":45674,"amount":25555021.3803,"timestamp":1787615131934,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":559.510009765625,"preClose":559.510009765625,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.2818,"impliedVolPercentile":0.251},{"symbol":"EXPE","nameCN":"Expedia","changeRate":-0.011235,"change":-3.81,"latestPrice":335.315,"close":335.315,"volume":328602,"market":"US","high":340.19,"low":333.17,"preClose":339.125,"open":337,"turnoverRate":0.002771,"peRate":20.842614,"amplitude":0.0207,"marketValue":40245202749.255,"askSize":3,"bidSize":7,"askPrice":335.29,"bidPrice":335.01,"week52High":341.09,"week52Low":185.34,"changeRate5Day":0.04323,"changeRate20Day":0.133625,"changeRate60Day":0.485075,"changeRateWTD":0.042549,"changeRateMTD":0.137664,"changeRateQTD":0.310438,"changeRateYTD":0.183562,"amount":110490055.859619,"eps":16.087954,"lyrEps":9.81,"lyrPeRate":34.180938,"pbRate":33.288009,"volumeRatio":0.521089,"committee":-0.481481,"roa":0.061075,"roe":0.894886,"changeRate5Min":-0.001682,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.76,"divideRate":0.005249,"floatMarketCap":39758523205.105,"shortable":3,"shares":120022077,"floatShares":118570667,"preHourTrading":{"tag":"盘前","latestPrice":337.75,"preClose":339.125,"latestTime":"09:29 EDT","volume":4838,"amount":1640645.72376,"timestamp":1787664599999,"change":-1.375,"changeRate":-0.004054552156284556},"postHourTrading":{"tag":"盘后","latestPrice":339.56,"preClose":339.125,"latestTime":"19:58 EDT","volume":68315,"amount":23169960.4624,"timestamp":1787615914728,"change":0.4350000000000023,"changeRate":0.0012827128639882116},"overnightTrading":{"tag":"夜盘","latestPrice":339.9599914550781,"preClose":339.125,"latestTime":"20260825 04:00 EDT","volume":24,"amount":8163,"timestamp":1787644802080,"change":0.834991455078125,"changeRate":0.0024621937488481386},"impliedVol":0.3977,"impliedVolPercentile":0.2709},{"symbol":"CRM","nameCN":"賽富時","changeRate":-0.011241,"change":-2.35,"latestPrice":206.71,"close":206.71,"volume":4206124,"market":"US","high":210.31,"low":205.03,"preClose":209.06,"open":205.85,"turnoverRate":0.005304,"peRate":23.995392,"amplitude":0.025256,"marketValue":169099889422.24,"askSize":16,"bidSize":200,"askPrice":206.87,"bidPrice":206.74,"week52High":269.11,"week52Low":146.32,"changeRate5Day":0.05389,"changeRate20Day":0.138898,"changeRate60Day":0.081685,"changeRateWTD":-0.011761,"changeRateMTD":0.123302,"changeRateQTD":0.319482,"changeRateYTD":-0.219697,"amount":872296372.967468,"eps":8.614571,"lyrEps":7.8,"lyrPeRate":26.501282,"pbRate":4.939386,"volumeRatio":0.647059,"committee":0.851852,"roa":0.057029,"roe":0.169081,"changeRate5Min":-0.002172,"earningDate":1787673600000,"earningTime":"盤後","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.688,"divideRate":0.008166,"floatMarketCap":163921030000,"shortable":3,"shares":818053744,"floatShares":793000000,"preHourTrading":{"tag":"盘前","latestPrice":205.05,"preClose":209.06,"latestTime":"09:29 EDT","volume":40054,"amount":8256313.39624,"timestamp":1787664595044,"change":-4.009999999999991,"changeRate":-0.019181096335980058},"postHourTrading":{"tag":"盘后","latestPrice":209,"preClose":209.06,"latestTime":"19:59 EDT","volume":1583234,"amount":331045958.7485,"timestamp":1787615995482,"change":-0.060000000000002274,"changeRate":-0.00028699894767053607},"overnightTrading":{"tag":"夜盘","latestPrice":208.1699981689453,"preClose":209.05999755859375,"latestTime":"20260825 04:00 EDT","volume":4467,"amount":931365,"timestamp":1787644802096,"change":-0.8899993896484375,"changeRate":-0.00425714818732357},"impliedVol":0.5019,"impliedVolPercentile":0.8167},{"symbol":"XLP","nameCN":"消費品指數ETF-SPDR主要消費品","changeRate":-0.011321,"change":-0.99,"latestPrice":86.46,"close":86.46,"volume":4400091,"market":"US","high":87,"low":86.245,"preClose":87.45,"open":86.86,"turnoverRate":0.025468,"peRate":0,"amplitude":0.008634,"marketValue":14937850606.14,"askSize":1067,"bidSize":1527,"askPrice":86.46,"bidPrice":86.45,"week52High":90.14,"week52Low":75.16,"changeRate5Day":0.010283,"changeRate20Day":-0.006892,"changeRate60Day":0.042818,"changeRateWTD":0.005466,"changeRateMTD":0.016578,"changeRateQTD":0.040809,"changeRateYTD":0.113028,"amount":380587930.902054,"eps":-2.850066,"lyrEps":-2.850066,"lyrPeRate":0,"pbRate":0.965705,"volumeRatio":0.790915,"committee":0.207869,"roa":0.016586,"roe":0.022702,"changeRate5Min":-0.000462,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.174167,"divideRate":0.025147,"floatMarketCap":14937850606.14,"shortable":3,"shares":172771809,"floatShares":172771809,"preHourTrading":{"tag":"盘前","latestPrice":86.91,"preClose":87.45,"latestTime":"09:27 EDT","volume":25297,"amount":2210758.080185,"timestamp":1787664467240,"change":-0.5400000000000063,"changeRate":-0.0061749571183534165},"postHourTrading":{"tag":"盘后","latestPrice":87.46,"preClose":87.45,"latestTime":"19:59 EDT","volume":67696,"amount":5919829.624,"timestamp":1787615969287,"change":0.009999999999990905,"changeRate":0.00011435105774718016},"overnightTrading":{"tag":"夜盘","latestPrice":87.30000305175781,"preClose":87.44999694824219,"latestTime":"20260825 04:00 EDT","volume":207,"amount":18108,"timestamp":1787644802020,"change":-0.149993896484375,"changeRate":-0.0017151961317179896},"impliedVol":0.1691,"impliedVolPercentile":0.4462},{"symbol":"AMAT","nameCN":"應用材料","changeRate":-0.011339,"change":-5.49,"latestPrice":478.7,"close":478.7,"volume":2661812,"market":"US","high":492.3,"low":478.62,"preClose":484.19,"open":490.2,"turnoverRate":0.003357,"peRate":41.291882,"amplitude":0.028253,"marketValue":379581989304.2,"askSize":41,"bidSize":40,"askPrice":478.83,"bidPrice":478.66,"week52High":739.67,"week52Low":154.465,"changeRate5Day":-0.069275,"changeRate20Day":0.004701,"changeRate60Day":0.063636,"changeRateWTD":-0.027665,"changeRateMTD":-0.057065,"changeRateQTD":-0.337898,"changeRateYTD":0.862718,"amount":1287896632.111939,"eps":11.593078,"lyrEps":8.66,"lyrPeRate":55.277136,"pbRate":14.812378,"volumeRatio":0.702272,"committee":-0.012346,"roa":0.154824,"roe":0.41068,"changeRate5Min":-0.001377,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.8883,"divideRate":0.003945,"floatMarketCap":379581989304.2,"shortable":3,"shares":792943366,"floatShares":792943366,"preHourTrading":{"tag":"盘前","latestPrice":491.44,"preClose":484.19,"latestTime":"09:29 EDT","volume":373548,"amount":181297151.2884,"timestamp":1787664599999,"change":7.25,"changeRate":0.01497346083149177},"postHourTrading":{"tag":"盘后","latestPrice":482.5,"preClose":484.19,"latestTime":"19:59 EDT","volume":1308855,"amount":633669222.0707,"timestamp":1787615990911,"change":-1.6899999999999977,"changeRate":-0.003490365352444284},"overnightTrading":{"tag":"夜盘","latestPrice":490.9800109863281,"preClose":484.19000244140625,"latestTime":"20260825 04:00 EDT","volume":11516,"amount":5629532,"timestamp":1787644802130,"change":6.790008544921875,"changeRate":0.014023438135205117},"impliedVol":0.5786,"impliedVolPercentile":0.498},{"symbol":"TSN","nameCN":"泰森食品","changeRate":-0.011405,"change":-0.66,"latestPrice":57.21,"close":57.21,"volume":542923,"market":"US","high":57.635,"low":57.01,"preClose":57.87,"open":57.63,"turnoverRate":0.001974,"peRate":35.370884,"amplitude":0.0108,"marketValue":20198224488.9,"askSize":20,"bidSize":16,"askPrice":57.21,"bidPrice":57.17,"week52High":69.4842,"week52Low":50.56,"changeRate5Day":-0.013451,"changeRate20Day":-0.06489,"changeRate60Day":-0.062439,"changeRateWTD":-0.021717,"changeRateMTD":-0.01294,"changeRateQTD":-0.000699,"changeRateYTD":-0.024053,"amount":31146510.234913,"eps":1.617432,"lyrEps":1.327731,"lyrPeRate":43.088547,"pbRate":1.11722,"volumeRatio":0.339904,"committee":-0.111111,"roa":0.02565,"roe":0.03263,"changeRate5Min":-0.00096,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0312,"divideRate":0.035504,"floatMarketCap":15732750000,"shortable":3,"shares":353054090,"floatShares":275000000,"preHourTrading":{"tag":"盘前","latestPrice":58.11,"preClose":57.87,"latestTime":"09:29 EDT","volume":695,"amount":40281.64817,"timestamp":1787664572608,"change":0.240000000000002,"changeRate":0.004147226542249905},"postHourTrading":{"tag":"盘后","latestPrice":58.17,"preClose":57.87,"latestTime":"19:51 EDT","volume":113316,"amount":6565115.404,"timestamp":1787615507655,"change":0.30000000000000426,"changeRate":0.005184033177812412},"overnightTrading":{"tag":"夜盘","latestPrice":57.869998931884766,"preClose":57.869998931884766,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.2603,"impliedVolPercentile":0.4223},{"symbol":"BDX","nameCN":"碧迪醫療","changeRate":-0.011534,"change":-2.2,"latestPrice":188.54,"close":188.54,"volume":441444,"market":"US","high":189.31,"low":187.03,"preClose":190.74,"open":188.63,"turnoverRate":0.001623,"peRate":56.603337,"amplitude":0.011953,"marketValue":51355807272,"askSize":105,"bidSize":2,"askPrice":188.68,"bidPrice":188.53,"week52High":213.08,"week52Low":140.11,"changeRate5Day":0.042983,"changeRate20Day":0.133462,"changeRate60Day":0.281539,"changeRateWTD":-0.018021,"changeRateMTD":0.138389,"changeRateQTD":0.245886,"changeRateYTD":-0.028495,"amount":83124748.53479,"eps":3.330899,"lyrEps":5.833518,"lyrPeRate":32.32012,"pbRate":2.103367,"volumeRatio":0.444408,"committee":-0.962617,"roa":0.043404,"roe":0.066067,"changeRate5Min":-0.000265,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.19,"divideRate":0.022223,"floatMarketCap":51282880000,"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":0.2723,"impliedVolPercentile":0.3347},{"symbol":"GWW","nameCN":"美國固安捷","changeRate":-0.011627,"change":-15.37,"latestPrice":1306.53,"close":1306.53,"volume":58655,"market":"US","high":1330.955,"low":1302.87,"preClose":1321.9,"open":1330,"turnoverRate":0.001325,"peRate":33.355759,"amplitude":0.021246,"marketValue":61685356367.07,"askSize":20,"bidSize":10,"askPrice":1306.9,"bidPrice":1306.14,"week52High":1419.91,"week52Low":906.52,"changeRate5Day":-0.005776,"changeRate20Day":-0.06603,"changeRate60Day":0.05857,"changeRateWTD":-0.004351,"changeRateMTD":-0.05476,"changeRateQTD":-0.039599,"changeRateYTD":0.294812,"amount":76840384.171143,"eps":39.169548,"lyrEps":35.4,"lyrPeRate":36.907627,"pbRate":14.932306,"volumeRatio":0.552968,"committee":-0.333333,"roa":0.199339,"roe":0.460912,"changeRate5Min":-0.000119,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.5,"divideRate":0.007271,"floatMarketCap":57836351650.32,"shortable":3,"shares":47213119,"floatShares":44267144,"preHourTrading":{"tag":"盘前","latestPrice":1321.9,"preClose":1321.9,"latestTime":"08:45 EDT","volume":12,"amount":15790.7652,"timestamp":1787661947414,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":1321.9,"preClose":1321.9,"latestTime":"19:30 EDT","volume":3008,"amount":3976263.8102,"timestamp":1787614203599,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":1301.1300048828125,"preClose":1321.9000244140625,"latestTime":"20260825 04:00 EDT","volume":1,"amount":1301,"timestamp":1787644801833,"change":-20.77001953125,"changeRate":-0.015712246877714064},"impliedVol":0.2305,"impliedVolPercentile":0.3665},{"symbol":"ARE","nameCN":"亞歷山大房地產","changeRate":-0.011658,"change":-0.63,"latestPrice":53.41,"close":53.41,"volume":862119,"market":"US","high":54.55,"low":52.62,"preClose":54.04,"open":54.49,"turnoverRate":0.005032,"peRate":0,"amplitude":0.035714,"marketValue":9307732926.8,"askSize":130,"bidSize":82,"askPrice":53.41,"bidPrice":53.31,"week52High":88.236,"week52Low":39.41,"changeRate5Day":0.16514,"changeRate20Day":-0.010926,"changeRate60Day":0.075081,"changeRateWTD":-0.001496,"changeRateMTD":0.038095,"changeRateQTD":0.010596,"changeRateYTD":0.091336,"amount":46003824.707966,"eps":-6.042376,"lyrEps":-8.44,"lyrPeRate":0,"pbRate":0.598415,"volumeRatio":0.605895,"committee":-0.226415,"roa":0.009275,"roe":-0.040757,"changeRate5Min":-0.001309,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.4822,"divideRate":0.065198,"floatMarketCap":9151401269.289999,"shortable":3,"shares":174269480,"floatShares":171342469,"preHourTrading":{"tag":"盘前","latestPrice":54,"preClose":54.04,"latestTime":"08:35 EDT","volume":23,"amount":1229.868282,"timestamp":1787661309092,"change":-0.03999999999999915,"changeRate":-0.0007401924500369939},"postHourTrading":{"tag":"盘后","latestPrice":54.2085,"preClose":54.04,"latestTime":"19:38 EDT","volume":83431,"amount":4508643.9824,"timestamp":1787614681042,"change":0.16850000000000165,"changeRate":0.0031180606957809335},"overnightTrading":{"tag":"夜盘","latestPrice":54.029998779296875,"preClose":54.040000915527344,"latestTime":"20260825 04:00 EDT","volume":10,"amount":540,"timestamp":1787644801903,"change":-0.01000213623046875,"changeRate":-0.0001850876399151731},"impliedVol":0.4113,"impliedVolPercentile":0.2112}]}}}