美股詳情

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

ETF&股票定投概念

2,065.85

+5.090.25%

漲家數：524

跌家數：485

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：19.99億

成交額：2,550.27億

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

銀休特 US PODD	143.71	-1.18%	-1.7100	81.67萬	1.17億	99.54億
泰科電子 US TEL	199.98	-1.20%	-2.4300	55.87萬	1.12億	579.82億
儒博實業 US ROP	410.52	-1.20%	-4.9900	19.52萬	8,021.91萬	406.00億
埃克森美孚 US XOM	162.06	-1.21%	-1.9900	503.46萬	8.14億	6,663.76億
英格索蘭 US IR	79.015	-1.22%	-0.9750	46.62萬	3,701.58萬	306.58億
亞瑟加拉格爾有限公司 US AJG	268.62	-1.24%	-3.3700	71.46萬	1.93億	689.82億
Medpace Holdings Inc. US MEDP	612.08	-1.28%	-7.9500	6.87萬	4,224.85萬	170.84億
Doximity, Inc. US DOCS	24.975	-1.28%	-0.3250	55.35萬	1,389.77萬	44.52億
油氣開採指數ETF-SPDR S&P US XOP	183.82	-1.30%	-2.4200	129.22萬	2.38億	37.87億
美國家庭壽險 US AFL	116.66	-1.30%	-1.5400	46.00萬	5,377.80萬	585.63億
IDEX Corp US IEX	230.64	-1.31%	-3.0500	12.90萬	2,984.69萬	170.03億
美國廢物管理 US WM	223.5	-1.31%	-2.9600	83.94萬	1.89億	893.36億
理想汽車 US LI	12.315	-1.32%	-0.1650	209.37萬	2,568.84萬	128.81億
斯馬克 US SJM	124.205	-1.32%	-1.6650	57.50萬	7,181.57萬	132.52億
安信龍保險 US AIZ	283.99	-1.33%	-3.8200	8.57萬	2,435.16萬	140.07億
沃爾瑪 US WMT	105.075	-1.33%	-1.4150	1,199.74萬	12.60億	8,374.65億
快扣 US FAST	50.595	-1.34%	-0.6850	158.32萬	8,043.94萬	580.85億
美國都福集團 US DOV	200.895	-1.34%	-2.7250	25.33萬	5,113.68萬	270.94億
WR柏克利 US WRB	68.765	-1.34%	-0.9350	39.35萬	2,719.07萬	256.00億
Fortive Corporation US FTV	59.64	-1.36%	-0.8200	48.74萬	2,916.93萬	180.35億

1 ...43 44 45 46 47 ...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=45"},"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":2065.8323,"timestamp":1787676692786,"preClose":2060.743,"halted":0,"volume":1999032267,"delay":0,"changeRate":0.00247,"floatShares":0,"shares":0,"eps":0,"marketStatus":"交易中","change":5.089355,"latestTime":"08-25 12:51:32 EDT","open":2060.8823,"high":2069.6985,"low":2060.4065,"amount":255026975596.37006,"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":522,"decrements":486,"flats":9,"marketCap":96201804076416.25,"floatMarketCap":90025791963233.5},"@#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":2065.849,"volume":1998912241,"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":96202080959168.25,"floatMarketCap":90025915614945.5,"timestamp":1787676690700,"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":524,"down":485,"flat":15},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:44,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"PODD","nameCN":"銀休特","changeRate":-0.011759,"change":-1.71,"latestPrice":143.71,"close":143.71,"volume":816707,"market":"US","high":146.095,"low":142.35,"preClose":145.42,"open":145.28,"turnoverRate":0.011824,"peRate":27.131338,"amplitude":0.025753,"marketValue":9953886327,"askSize":220,"bidSize":128,"askPrice":143.84,"bidPrice":143.68,"week52High":354.88,"week52Low":126.4,"changeRate5Day":-0.029183,"changeRate20Day":-0.141876,"changeRate60Day":-0.008486,"changeRateWTD":-0.030035,"changeRateMTD":-0.130874,"changeRateQTD":-0.056092,"changeRateYTD":-0.494406,"amount":117259278.282761,"eps":5.296827,"lyrEps":3.479119,"lyrPeRate":41.306434,"pbRate":6.998936,"volumeRatio":1.191162,"committee":-0.375,"roa":0.097146,"roe":0.260164,"changeRate5Min":-0.000487,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9926665641.060001,"shortable":3,"shares":69263700,"floatShares":69074286,"preHourTrading":{"tag":"盘前","latestPrice":146.4,"preClose":145.42,"latestTime":"09:25 EDT","volume":243,"amount":35323.12881,"timestamp":1787664300061,"change":0.9800000000000182,"changeRate":0.006739100536377515},"postHourTrading":{"tag":"盘后","latestPrice":145,"preClose":145.42,"latestTime":"19:30 EDT","volume":21035,"amount":3062505.4416,"timestamp":1787614203222,"change":-0.4199999999999875,"changeRate":-0.0028881859441616527},"overnightTrading":{"tag":"夜盘","latestPrice":145.4199981689453,"preClose":145.4199981689453,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.4531,"impliedVolPercentile":0.4701},{"symbol":"TEL","nameCN":"泰科電子","changeRate":-0.012005,"change":-2.43,"latestPrice":199.98,"close":199.98,"volume":558652,"market":"US","high":205.295,"low":199.98,"preClose":202.41,"open":205,"turnoverRate":0.001927,"peRate":19.583839,"amplitude":0.026259,"marketValue":57982335586.56,"askSize":52,"bidSize":100,"askPrice":200.07,"bidPrice":199.85,"week52High":252.56,"week52Low":190.27,"changeRate5Day":-0.024345,"changeRate20Day":-0.066779,"changeRate60Day":-0.062931,"changeRateWTD":-0.017394,"changeRateMTD":-0.02776,"changeRateQTD":-0.008085,"changeRateYTD":-0.121006,"amount":112464474.66095,"eps":10.211481,"lyrEps":6.156655,"lyrPeRate":32.481924,"pbRate":4.377347,"volumeRatio":0.477002,"committee":0.315789,"roa":0.09691,"roe":0.232897,"changeRate5Min":-0.001747,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.98,"divideRate":0.014901,"floatMarketCap":57982335586.56,"shortable":3,"shares":289940672,"floatShares":289940672,"preHourTrading":{"tag":"盘前","latestPrice":203.83,"preClose":202.41,"latestTime":"09:25 EDT","volume":484,"amount":98738.24576,"timestamp":1787664300038,"change":1.420000000000016,"changeRate":0.0070154636628625856},"postHourTrading":{"tag":"盘后","latestPrice":202.41,"preClose":202.41,"latestTime":"19:51 EDT","volume":13500,"amount":2732485.54,"timestamp":1787615486478,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":202.41000366210938,"preClose":202.41000366210938,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.3611,"impliedVolPercentile":0.4263},{"symbol":"ROP","nameCN":"儒博實業","changeRate":-0.012009,"change":-4.99,"latestPrice":410.52,"close":410.52,"volume":195151,"market":"US","high":415.34,"low":409.11,"preClose":415.51,"open":412.19,"turnoverRate":0.001973,"peRate":17.267645,"amplitude":0.014994,"marketValue":40600428000,"askSize":22,"bidSize":1,"askPrice":410.71,"bidPrice":410.4,"week52High":532.18,"week52Low":305.96,"changeRate5Day":0.04148,"changeRate20Day":0.050138,"changeRate60Day":0.261082,"changeRateWTD":-0.003084,"changeRateMTD":0.047325,"changeRateQTD":0.213156,"changeRateYTD":-0.077753,"amount":80219073.315887,"eps":23.773943,"lyrEps":14.2,"lyrPeRate":28.909859,"pbRate":2.171111,"volumeRatio":0.643157,"committee":-0.818182,"roa":0.042323,"roe":0.130656,"changeRate5Min":-0.001848,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.555,"divideRate":0.00866,"floatMarketCap":40600428000,"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":0.3031,"impliedVolPercentile":0.4502},{"symbol":"XOM","nameCN":"埃克森美孚","changeRate":-0.01213,"change":-1.99,"latestPrice":162.06,"close":162.06,"volume":5034626,"market":"US","high":162.805,"low":160.8001,"preClose":164.05,"open":161.52,"turnoverRate":0.001224,"peRate":20.887086,"amplitude":0.012221,"marketValue":666376452237.6,"askSize":29,"bidSize":31,"askPrice":162.08,"bidPrice":162.05,"week52High":176.41,"week52Low":108.35,"changeRate5Day":-0.02114,"changeRate20Day":0.058939,"changeRate60Day":0.115655,"changeRateWTD":-0.018473,"changeRateMTD":0.042589,"changeRateQTD":0.185342,"changeRateYTD":0.346684,"amount":813724730.608734,"eps":7.758861,"lyrEps":6.7,"lyrPeRate":24.18806,"pbRate":2.569113,"volumeRatio":0.679151,"committee":0.074074,"roa":0.055213,"roe":0.125841,"changeRate5Min":0.000073,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.08,"divideRate":0.025176,"floatMarketCap":666376452237.6,"shortable":3,"shares":4111911960,"floatShares":4111911960,"preHourTrading":{"tag":"盘前","latestPrice":161.41,"preClose":164.05,"latestTime":"09:29 EDT","volume":391619,"amount":64219234.43124,"timestamp":1787664586151,"change":-2.640000000000015,"changeRate":-0.016092654678451782},"postHourTrading":{"tag":"盘后","latestPrice":164.4218,"preClose":164.05,"latestTime":"19:59 EDT","volume":1283539,"amount":210524323.024899,"timestamp":1787615971452,"change":0.37179999999997904,"changeRate":0.0022663822005484853},"overnightTrading":{"tag":"夜盘","latestPrice":163.75999450683594,"preClose":164.0500030517578,"latestTime":"20260825 04:00 EDT","volume":1471,"amount":240567,"timestamp":1787644802103,"change":-0.290008544921875,"changeRate":-0.0017678057880338913},"impliedVol":0.2903,"impliedVolPercentile":0.4741},{"symbol":"IR","nameCN":"英格索蘭","changeRate":-0.012189,"change":-0.975,"latestPrice":79.015,"close":79.015,"volume":466197,"market":"US","high":81.61,"low":78.96,"preClose":79.99,"open":81.61,"turnoverRate":0.001204,"peRate":32.49508,"amplitude":0.033129,"marketValue":30657774882.435,"askSize":60,"bidSize":12,"askPrice":79.03,"bidPrice":79.01,"week52High":100.96,"week52Low":68.07,"changeRate5Day":-0.021728,"changeRate20Day":-0.086532,"changeRate60Day":0.102945,"changeRateWTD":-0.018569,"changeRateMTD":-0.052351,"changeRateQTD":-0.036285,"changeRateYTD":-0.002588,"amount":37015757.967293,"eps":2.431599,"lyrEps":1.45,"lyrPeRate":54.493103,"pbRate":3.012368,"volumeRatio":0.226867,"committee":-0.666667,"roa":0.051019,"roe":0.094704,"changeRate5Min":-0.000822,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.0805,"divideRate":0.001019,"floatMarketCap":30593299274.555,"shortable":3,"shares":387999429,"floatShares":387183437,"preHourTrading":{"tag":"盘前","latestPrice":79.99,"preClose":79.99,"latestTime":"08:05 EDT","volume":187,"amount":14959.08931,"timestamp":1787659515648,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":79.99,"preClose":79.99,"latestTime":"19:30 EDT","volume":940123,"amount":75200435.865,"timestamp":1787614206689,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":79.98999786376953,"preClose":79.98999786376953,"latestTime":"20260825 04:00 EDT","volume":312,"amount":24958,"timestamp":1787644802124,"change":0,"changeRate":0},"impliedVol":0.3539,"impliedVolPercentile":0.498},{"symbol":"AJG","nameCN":"亞瑟加拉格爾有限公司","changeRate":-0.01239,"change":-3.37,"latestPrice":268.62,"close":268.62,"volume":714612,"market":"US","high":272.79,"low":266.96,"preClose":271.99,"open":269.84,"turnoverRate":0.00282,"peRate":44.575236,"amplitude":0.021435,"marketValue":68981616000,"askSize":5,"bidSize":29,"askPrice":268.93,"bidPrice":268.5,"week52High":313.55,"week52Low":190.75,"changeRate5Day":0.081575,"changeRate20Day":0.012476,"changeRate60Day":0.335687,"changeRateWTD":0.018233,"changeRateMTD":0.076979,"changeRateQTD":0.170101,"changeRateYTD":0.037984,"amount":192991909.606934,"eps":6.026216,"lyrEps":5.74,"lyrPeRate":46.797909,"pbRate":2.90853,"volumeRatio":1.004557,"committee":0.705882,"roa":0.023165,"roe":0.067217,"changeRate5Min":0.000186,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.6999,"divideRate":0.010051,"floatMarketCap":68074769385.48,"shortable":3,"shares":256800000,"floatShares":253424054,"preHourTrading":{"tag":"盘前","latestPrice":271.45,"preClose":271.99,"latestTime":"09:28 EDT","volume":80,"amount":21761.048,"timestamp":1787664491560,"change":-0.5400000000000205,"changeRate":-0.001985367109084968},"postHourTrading":{"tag":"盘后","latestPrice":271.99,"preClose":271.99,"latestTime":"19:57 EDT","volume":44188,"amount":12018654.657,"timestamp":1787615831120,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":271.989990234375,"preClose":271.989990234375,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.3187,"impliedVolPercentile":0.3745},{"symbol":"MEDP","nameCN":"Medpace Holdings Inc.","changeRate":-0.012822,"change":-7.95,"latestPrice":612.08,"close":612.08,"volume":68733,"market":"US","high":621.46,"low":609.72,"preClose":620.03,"open":620.01,"turnoverRate":0.00306,"peRate":35.883258,"amplitude":0.018935,"marketValue":17083520048,"askSize":11,"bidSize":121,"askPrice":612.36,"bidPrice":611.25,"week52High":677.9,"week52Low":373,"changeRate5Day":0.036896,"changeRate20Day":0.072,"changeRate60Day":0.36897,"changeRateWTD":-0.013967,"changeRateMTD":0.060595,"changeRateQTD":0.155762,"changeRateYTD":0.089789,"amount":42248451.740845,"eps":17.057537,"lyrEps":15.28,"lyrPeRate":40.057592,"pbRate":39.37556,"volumeRatio":0.686081,"committee":0.833333,"roa":0.20096,"roe":1.621544,"changeRate5Min":-0.000229,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":13746556596.640001,"shortable":3,"shares":27910600,"floatShares":22458758,"preHourTrading":{"tag":"盘前","latestPrice":620.03,"preClose":620.03,"latestTime":"07:38 EDT","volume":1,"amount":620.03,"timestamp":1787657880673,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":620.03,"preClose":620.03,"latestTime":"19:30 EDT","volume":33656,"amount":20867729.68,"timestamp":1787614206670,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":620.030029296875,"preClose":620.030029296875,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.3064,"impliedVolPercentile":0.0797},{"symbol":"DOCS","nameCN":"Doximity, Inc.","changeRate":-0.012846,"change":-0.325,"latestPrice":24.975,"close":24.975,"volume":553457,"market":"US","high":25.35,"low":24.9383,"preClose":25.3,"open":24.9953,"turnoverRate":0.004463,"peRate":29.641735,"amplitude":0.016273,"marketValue":4451693350.5,"askSize":103,"bidSize":106,"askPrice":24.98,"bidPrice":24.97,"week52High":76.51,"week52Low":17.15,"changeRate5Day":0.001403,"changeRate20Day":0.164879,"changeRate60Day":0.167056,"changeRateWTD":-0.014015,"changeRateMTD":0.194405,"changeRateQTD":0.204195,"changeRateYTD":-0.435976,"amount":13897658.190044,"eps":0.842562,"lyrEps":0.98,"lyrPeRate":25.484694,"pbRate":4.859556,"volumeRatio":0.3341,"committee":0.014354,"roa":0.109485,"roe":0.172064,"changeRate5Min":-0.001599,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3096900000,"shortable":3,"shares":178245980,"floatShares":124000000,"preHourTrading":{"tag":"盘前","latestPrice":25.3,"preClose":25.3,"latestTime":"09:12 EDT","volume":786,"amount":19717.30125,"timestamp":1787663571419,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":25.1784,"preClose":25.3,"latestTime":"19:30 EDT","volume":280847,"amount":7105399.8988,"timestamp":1787614206972,"change":-0.12160000000000082,"changeRate":-0.004806324110671969},"overnightTrading":{"tag":"夜盘","latestPrice":25.200000762939453,"preClose":25.299999237060547,"latestTime":"20260825 04:00 EDT","volume":331,"amount":8370,"timestamp":1787644802093,"change":-0.09999847412109375,"changeRate":-0.003952508977731968},"impliedVol":0.5153,"impliedVolPercentile":0.2869},{"symbol":"XOP","nameCN":"油氣開採指數ETF-SPDR S&P","changeRate":-0.012994,"change":-2.42,"latestPrice":183.82,"close":183.82,"volume":1292192,"market":"US","high":184.99,"low":182.64,"preClose":186.24,"open":183.135,"turnoverRate":0.062728,"peRate":66.384689,"amplitude":0.012618,"marketValue":3786692000,"askSize":106,"bidSize":20,"askPrice":183.81,"bidPrice":183.75,"week52High":191.24,"week52Low":122.11,"changeRate5Day":-0.008255,"changeRate20Day":0.104887,"changeRate60Day":0.120922,"changeRateWTD":-0.030178,"changeRateMTD":0.036189,"changeRateQTD":0.191625,"changeRateYTD":0.455885,"amount":237741777.007324,"eps":2.769012,"lyrEps":21.412573,"lyrPeRate":8.584676,"pbRate":2.000405,"volumeRatio":0.740733,"committee":0.230769,"roa":0.013171,"roe":-0.123145,"changeRate5Min":-0.000218,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.22,"divideRate":0.017517,"floatMarketCap":3786692000,"shortable":3,"shares":20600000,"floatShares":20600000,"preHourTrading":{"tag":"盘前","latestPrice":182.7647,"preClose":186.24,"latestTime":"09:27 EDT","volume":14968,"amount":2750542.8804,"timestamp":1787664449813,"change":-3.4753000000000043,"changeRate":-0.018660330756013768},"postHourTrading":{"tag":"盘后","latestPrice":185.81,"preClose":186.24,"latestTime":"19:59 EDT","volume":25113,"amount":4674475.5025,"timestamp":1787615989514,"change":-0.4300000000000068,"changeRate":-0.0023088487972508956},"overnightTrading":{"tag":"夜盘","latestPrice":185.5,"preClose":186.24000549316406,"latestTime":"20260825 04:00 EDT","volume":2197,"amount":409216,"timestamp":1787644802092,"change":-0.7400054931640625,"changeRate":-0.00397339707548078},"impliedVol":0.3362,"impliedVolPercentile":0.4462},{"symbol":"AFL","nameCN":"美國家庭壽險","changeRate":-0.013029,"change":-1.54,"latestPrice":116.66,"close":116.66,"volume":460049,"market":"US","high":118.39,"low":116.375,"preClose":118.2,"open":116.76,"turnoverRate":0.000924,"peRate":12.449306,"amplitude":0.017047,"marketValue":58563319883.34,"askSize":4,"bidSize":27,"askPrice":116.65,"bidPrice":116.62,"week52High":130.22,"week52Low":104.6569,"changeRate5Day":-0.04165,"changeRate20Day":-0.099498,"changeRate60Day":0.037716,"changeRateWTD":0.005083,"changeRateMTD":-0.084876,"changeRateQTD":-0.005032,"changeRateYTD":0.057949,"amount":53777959.814735,"eps":9.370804,"lyrEps":6.82,"lyrPeRate":17.105572,"pbRate":1.932018,"volumeRatio":0.423077,"committee":0.862069,"roa":0.031304,"roe":0.169077,"changeRate5Min":-0.000086,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.38,"divideRate":0.020401,"floatMarketCap":58096680000,"shortable":3,"shares":501999999,"floatShares":498000000,"preHourTrading":{"tag":"盘前","latestPrice":118.2,"preClose":118.2,"latestTime":"08:40 EDT","volume":29,"amount":3432.60008,"timestamp":1787661645365,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":118.2,"preClose":118.2,"latestTime":"19:45 EDT","volume":54626,"amount":6456799.9726,"timestamp":1787615131745,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":118.30999755859375,"preClose":118.19999694824219,"latestTime":"20260825 04:00 EDT","volume":10,"amount":1183,"timestamp":1787644801853,"change":0.1100006103515625,"changeRate":0.0009306312452760041},"impliedVol":0.1922,"impliedVolPercentile":0.2151},{"symbol":"IEX","nameCN":"IDEX Corp","changeRate":-0.013051,"change":-3.05,"latestPrice":230.64,"close":230.64,"volume":128961,"market":"US","high":233.6775,"low":230.3,"preClose":233.69,"open":233.6,"turnoverRate":0.001754,"peRate":33.177616,"amplitude":0.014453,"marketValue":17002756813.44,"askSize":9,"bidSize":1,"askPrice":230.66,"bidPrice":230.31,"week52High":243.7954,"week52Low":158.19,"changeRate5Day":-0.015032,"changeRate20Day":0.026664,"changeRate60Day":0.093962,"changeRateWTD":-0.015999,"changeRateMTD":0.000824,"changeRateQTD":0.016259,"changeRateYTD":0.296167,"amount":29846921.094772,"eps":6.951675,"lyrEps":6.41,"lyrPeRate":35.981279,"pbRate":4.242205,"volumeRatio":0.387553,"committee":-0.8,"roa":0.068402,"roe":0.129549,"changeRate5Min":0.001433,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.88,"divideRate":0.012487,"floatMarketCap":16962291025.439999,"shortable":3,"shares":73719896,"floatShares":73544446,"preHourTrading":{"tag":"盘前","latestPrice":234.3,"preClose":233.69,"latestTime":"09:07 EDT","volume":623,"amount":146152.04954,"timestamp":1787663222826,"change":0.6100000000000136,"changeRate":0.0026102956908725817},"postHourTrading":{"tag":"盘后","latestPrice":233.69,"preClose":233.69,"latestTime":"19:30 EDT","volume":14621,"amount":3416780.6432,"timestamp":1787614205897,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":233.69000244140625,"preClose":233.69000244140625,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.269,"impliedVolPercentile":0.4462},{"symbol":"WM","nameCN":"美國廢物管理","changeRate":-0.013071,"change":-2.96,"latestPrice":223.5,"close":223.5,"volume":839409,"market":"US","high":226.2559,"low":223.11,"preClose":226.46,"open":224.53,"turnoverRate":0.002104,"peRate":31.614858,"amplitude":0.013892,"marketValue":89336343624,"askSize":120,"bidSize":2,"askPrice":223.51,"bidPrice":223.33,"week52High":248.13,"week52Low":194.11,"changeRate5Day":-0.000358,"changeRate20Day":-0.066455,"changeRate60Day":0.056937,"changeRateWTD":-0.002499,"changeRateMTD":-0.013463,"changeRateQTD":0.002782,"changeRateYTD":0.01725,"amount":188715514.851975,"eps":7.069461,"lyrEps":6.724608,"lyrPeRate":33.236138,"pbRate":9.001143,"volumeRatio":0.881648,"committee":-0.967213,"roa":0.065658,"roe":0.29841,"changeRate5Min":0.00121,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.54,"divideRate":0.015839,"floatMarketCap":89156245089,"shortable":3,"shares":399715184,"floatShares":398909374,"preHourTrading":{"tag":"盘前","latestPrice":225.49,"preClose":226.46,"latestTime":"09:29 EDT","volume":317,"amount":71783.699,"timestamp":1787664557678,"change":-0.9699999999999989,"changeRate":-0.004283317142100145},"postHourTrading":{"tag":"盘后","latestPrice":226.25,"preClose":226.46,"latestTime":"19:59 EDT","volume":20242,"amount":4583774.3684,"timestamp":1787615993072,"change":-0.21000000000000796,"changeRate":-0.0009273160823103769},"overnightTrading":{"tag":"夜盘","latestPrice":226.38999938964844,"preClose":226.4600067138672,"latestTime":"20260825 04:00 EDT","volume":62,"amount":14036,"timestamp":1787644802094,"change":-0.07000732421875,"changeRate":-0.00030913769382337095},"impliedVol":0.1996,"impliedVolPercentile":0.0876},{"symbol":"LI","nameCN":"理想汽車","changeRate":-0.013221,"change":-0.165,"latestPrice":12.315,"close":12.315,"volume":2093749,"market":"US","high":12.33,"low":12.18,"preClose":12.48,"open":12.23,"turnoverRate":0.003604,"peRate":0,"amplitude":0.012019,"marketValue":12880858819.305,"askSize":1101,"bidSize":2979,"askPrice":12.32,"bidPrice":12.31,"week52High":27.1,"week52Low":11.65,"changeRate5Day":0.016089,"changeRate20Day":-0.067752,"changeRate60Day":-0.179547,"changeRateWTD":-0.056322,"changeRateMTD":-0.096478,"changeRateQTD":0.048978,"changeRateYTD":-0.272593,"amount":25688424.239075,"eps":-0.260606,"lyrEps":0.154531,"lyrPeRate":79.692748,"pbRate":0.183821,"volumeRatio":1.339072,"committee":0.460294,"roa":-0.015115,"roe":-0.024952,"changeRate5Min":0.000813,"earningDate":1787673600000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7155015000,"shortable":3,"shares":1045948747,"floatShares":581000000,"preHourTrading":{"tag":"盘前","latestPrice":12.18,"preClose":12.48,"latestTime":"09:29 EDT","volume":26156,"amount":321400.141452,"timestamp":1787664599005,"change":-0.3000000000000007,"changeRate":-0.024038461538461595},"postHourTrading":{"tag":"盘后","latestPrice":12.5192,"preClose":12.48,"latestTime":"19:59 EDT","volume":17640,"amount":220152.7127,"timestamp":1787615983052,"change":0.039199999999999235,"changeRate":0.00314102564102558},"overnightTrading":{"tag":"夜盘","latestPrice":12.1899995803833,"preClose":12.479999542236328,"latestTime":"20260825 04:00 EDT","volume":34755,"amount":430126,"timestamp":1787644802127,"change":-0.28999996185302734,"changeRate":-0.02323717728286562},"impliedVol":0.5683,"impliedVolPercentile":0.6853},{"symbol":"SJM","nameCN":"斯馬克","changeRate":-0.013228,"change":-1.665,"latestPrice":124.205,"close":124.205,"volume":574958,"market":"US","high":126,"low":124.14,"preClose":125.87,"open":126,"turnoverRate":0.005544,"peRate":0,"amplitude":0.014777,"marketValue":13251968885.035,"askSize":241,"bidSize":10,"askPrice":124.29,"bidPrice":124.21,"week52High":127.645,"week52Low":88.25,"changeRate5Day":0.048143,"changeRate20Day":0.009468,"changeRate60Day":0.203537,"changeRateWTD":-0.000925,"changeRateMTD":0.041464,"changeRateQTD":0.104044,"changeRateYTD":0.26986,"amount":71815702.930313,"eps":-1.3,"lyrEps":-1.3,"lyrPeRate":0,"pbRate":2.390413,"volumeRatio":0.996143,"committee":-0.920319,"roa":0.050654,"roe":-0.023859,"changeRate5Min":-0.001487,"earningDate":1787673600000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.4,"divideRate":0.035425,"floatMarketCap":12880540912.22,"shortable":3,"shares":106694327,"floatShares":103703884,"preHourTrading":{"tag":"盘前","latestPrice":127.1,"preClose":125.87,"latestTime":"09:18 EDT","volume":23,"amount":2874.37003,"timestamp":1787663889954,"change":1.2299999999999898,"changeRate":0.009771986970683957},"postHourTrading":{"tag":"盘后","latestPrice":125.87,"preClose":125.87,"latestTime":"19:30 EDT","volume":36649,"amount":4613014.83,"timestamp":1787614203843,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":125.87000274658203,"preClose":125.87000274658203,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.3516,"impliedVolPercentile":0.9044},{"symbol":"AIZ","nameCN":"安信龍保險","changeRate":-0.013273,"change":-3.82,"latestPrice":283.99,"close":283.99,"volume":85695,"market":"US","high":287.955,"low":282.82,"preClose":287.81,"open":287.955,"turnoverRate":0.001743,"peRate":13.599742,"amplitude":0.017842,"marketValue":14007456590.33,"askSize":26,"bidSize":5,"askPrice":284.11,"bidPrice":283.71,"week52High":303.94,"week52Low":205.005,"changeRate5Day":0.013997,"changeRate20Day":0.003215,"changeRate60Day":0.141118,"changeRateWTD":-0.000176,"changeRateMTD":0.017193,"changeRateQTD":0.057573,"changeRateYTD":0.179116,"amount":24351562.250519,"eps":20.882013,"lyrEps":16.93,"lyrPeRate":16.774365,"pbRate":2.297095,"volumeRatio":0.410045,"committee":-0.677419,"roa":0.025638,"roe":0.183418,"changeRate5Min":0.000458,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.44,"divideRate":0.012113,"floatMarketCap":13960354292.92,"shortable":3,"shares":49323767,"floatShares":49157908,"preHourTrading":{"tag":"盘前","latestPrice":287.2195,"preClose":287.81,"latestTime":"09:26 EDT","volume":29,"amount":8325.2765,"timestamp":1787664414469,"change":-0.59050000000002,"changeRate":-0.002051700774816789},"postHourTrading":{"tag":"盘后","latestPrice":287.81,"preClose":287.81,"latestTime":"19:30 EDT","volume":54216,"amount":15603915.7,"timestamp":1787614203238,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":287.80999755859375,"preClose":287.80999755859375,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.2034,"impliedVolPercentile":0.2072},{"symbol":"WMT","nameCN":"沃爾瑪","changeRate":-0.013288,"change":-1.415,"latestPrice":105.075,"close":105.075,"volume":11997397,"market":"US","high":106.07,"low":104.4,"preClose":106.49,"open":105.65,"turnoverRate":0.002758,"peRate":38.076155,"amplitude":0.015682,"marketValue":837465293742.3,"askSize":20,"bidSize":180,"askPrice":105.08,"bidPrice":105.07,"week52High":135.155,"week52Low":95.42,"changeRate5Day":-0.087891,"changeRate20Day":-0.070955,"changeRate60Day":-0.092225,"changeRateWTD":0.013259,"changeRateMTD":-0.055081,"changeRateQTD":-0.072267,"changeRateYTD":-0.056862,"amount":1259958446.239655,"eps":2.759601,"lyrEps":2.73,"lyrPeRate":38.489011,"pbRate":8.524861,"volumeRatio":0.529652,"committee":0.931034,"roa":0.070719,"roe":0.223142,"changeRate5Min":-0.000048,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.965,"divideRate":0.009184,"floatMarketCap":457105750962.075,"shortable":3,"shares":7970166964,"floatShares":4350280761,"preHourTrading":{"tag":"盘前","latestPrice":105.58,"preClose":106.49,"latestTime":"09:29 EDT","volume":137894,"amount":14607469.9444,"timestamp":1787664599999,"change":-0.9099999999999966,"changeRate":-0.008545403324255766},"postHourTrading":{"tag":"盘后","latestPrice":106.28,"preClose":106.49,"latestTime":"19:59 EDT","volume":3396364,"amount":361646361.0371,"timestamp":1787615997275,"change":-0.20999999999999375,"changeRate":-0.0019720161517512796},"overnightTrading":{"tag":"夜盘","latestPrice":106.33999633789062,"preClose":106.48999786376953,"latestTime":"20260825 04:00 EDT","volume":20241,"amount":2151832,"timestamp":1787644802105,"change":-0.15000152587890625,"changeRate":-0.0014085973226405743},"impliedVol":0.2358,"impliedVolPercentile":0.1355},{"symbol":"FAST","nameCN":"快扣","changeRate":-0.013358,"change":-0.685,"latestPrice":50.595,"close":50.595,"volume":1583190,"market":"US","high":51.36,"low":50.57,"preClose":51.28,"open":51.31,"turnoverRate":0.001384,"peRate":43.243812,"amplitude":0.015406,"marketValue":58084867303.995,"askSize":186,"bidSize":339,"askPrice":50.6,"bidPrice":50.59,"week52High":52.915,"week52Low":38.9703,"changeRate5Day":-0.013166,"changeRate20Day":0.051871,"changeRate60Day":0.144683,"changeRateWTD":-0.012973,"changeRateMTD":0.06047,"changeRateQTD":0.053404,"changeRateYTD":0.260777,"amount":80439415.96344,"eps":1.169994,"lyrEps":1.09,"lyrPeRate":46.417431,"pbRate":14.275675,"volumeRatio":0.557543,"committee":0.291429,"roa":0.215222,"roe":0.343338,"changeRate5Min":-0.000296,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.92,"divideRate":0.018184,"floatMarketCap":57884128302.225,"shortable":3,"shares":1148035721,"floatShares":1144068155,"preHourTrading":{"tag":"盘前","latestPrice":51.33,"preClose":51.28,"latestTime":"09:29 EDT","volume":1211,"amount":62189.296792,"timestamp":1787664599126,"change":0.04999999999999716,"changeRate":0.0009750390015600069},"postHourTrading":{"tag":"盘后","latestPrice":51.36,"preClose":51.28,"latestTime":"19:30 EDT","volume":329043,"amount":16873388.2504,"timestamp":1787614205855,"change":0.0799999999999983,"changeRate":0.0015600624024960665},"overnightTrading":{"tag":"夜盘","latestPrice":50.7599983215332,"preClose":51.279998779296875,"latestTime":"20260825 04:00 EDT","volume":289,"amount":14744,"timestamp":1787644802019,"change":-0.5200004577636719,"changeRate":-0.010140414784362478},"impliedVol":0.2757,"impliedVolPercentile":0.3347},{"symbol":"DOV","nameCN":"美國都福集團","changeRate":-0.013383,"change":-2.725,"latestPrice":200.895,"close":200.895,"volume":253334,"market":"US","high":206.585,"low":200.895,"preClose":203.62,"open":206.585,"turnoverRate":0.001895,"peRate":24.17036,"amplitude":0.027944,"marketValue":27094025607,"askSize":1,"bidSize":39,"askPrice":201.02,"bidPrice":200.85,"week52High":237.54,"week52Low":158.97,"changeRate5Day":-0.010662,"changeRate20Day":-0.010759,"changeRate60Day":-0.049513,"changeRateWTD":-0.005076,"changeRateMTD":-0.018204,"changeRateQTD":-0.104267,"changeRateYTD":0.028964,"amount":51136764.412201,"eps":8.311626,"lyrEps":7.944792,"lyrPeRate":25.286376,"pbRate":3.516876,"volumeRatio":0.57717,"committee":0.95,"roa":0.070608,"roe":0.149135,"changeRate5Min":-0.000473,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.08,"divideRate":0.010354,"floatMarketCap":26862728965.755,"shortable":3,"shares":134866600,"floatShares":133715269,"preHourTrading":{"tag":"盘前","latestPrice":205.25,"preClose":203.62,"latestTime":"08:50 EDT","volume":8,"amount":1632.97,"timestamp":1787662250200,"change":1.6299999999999955,"changeRate":0.008005107553285509},"postHourTrading":{"tag":"盘后","latestPrice":203.62,"preClose":203.62,"latestTime":"19:30 EDT","volume":80983,"amount":16489759.8,"timestamp":1787614203673,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":203.6199951171875,"preClose":203.6199951171875,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.2603,"impliedVolPercentile":0.2231},{"symbol":"WRB","nameCN":"WR柏克利","changeRate":-0.013415,"change":-0.935,"latestPrice":68.765,"close":68.765,"volume":393483,"market":"US","high":69.63,"low":68.71,"preClose":69.7,"open":69.455,"turnoverRate":0.001733,"peRate":14.14996,"amplitude":0.013199,"marketValue":25599609475.98,"askSize":80,"bidSize":36,"askPrice":68.81,"bidPrice":68.76,"week52High":78.96,"week52Low":62.8725,"changeRate5Day":-0.020023,"changeRate20Day":-0.097217,"changeRate60Day":0.082232,"changeRateWTD":0.002405,"changeRateMTD":-0.05204,"changeRateQTD":-0.025025,"changeRateYTD":-0.019324,"amount":27190740.422745,"eps":4.859731,"lyrEps":4.45,"lyrPeRate":15.452809,"pbRate":2.603375,"volumeRatio":0.475864,"committee":-0.37931,"roa":0.035608,"roe":0.202069,"changeRate5Min":-0.000221,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.37,"divideRate":0.005381,"floatMarketCap":15609655000,"shortable":3,"shares":372276732,"floatShares":227000000,"preHourTrading":{"tag":"盘前","latestPrice":69.7,"preClose":69.7,"latestTime":"08:45 EDT","volume":2,"amount":139.4,"timestamp":1787661940973,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":70,"preClose":69.7,"latestTime":"19:30 EDT","volume":23869,"amount":1663708.87,"timestamp":1787614202902,"change":0.29999999999999716,"changeRate":0.004304160688665669},"overnightTrading":{"tag":"夜盘","latestPrice":70,"preClose":69.69999694824219,"latestTime":"20260825 04:00 EDT","volume":29,"amount":2036,"timestamp":1787644801967,"change":0.3000030517578125,"changeRate":0.0043042046613085035},"impliedVol":0.2304,"impliedVolPercentile":0.506},{"symbol":"FTV","nameCN":"Fortive Corporation","changeRate":-0.013563,"change":-0.82,"latestPrice":59.64,"close":59.64,"volume":487377,"market":"US","high":60.52,"low":59.62,"preClose":60.46,"open":60.52,"turnoverRate":0.001741,"peRate":35.406195,"amplitude":0.014886,"marketValue":18035082324,"askSize":110,"bidSize":55,"askPrice":59.63,"bidPrice":59.59,"week52High":64.56,"week52Low":46.54,"changeRate5Day":0.003196,"changeRate20Day":-0.069434,"changeRate60Day":0.022634,"changeRateWTD":-0.007324,"changeRateMTD":0.007262,"changeRateQTD":-0.023735,"changeRateYTD":0.080239,"amount":29169276.588467,"eps":1.684451,"lyrEps":1.728971,"lyrPeRate":34.494506,"pbRate":2.975792,"volumeRatio":0.477873,"committee":-0.333333,"roa":0.03295,"roe":0.073177,"changeRate5Min":-0.000168,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2418,"divideRate":0.004054,"floatMarketCap":16699200000,"shortable":3,"shares":302399100,"floatShares":280000000,"preHourTrading":{"tag":"盘前","latestPrice":60.46,"preClose":60.46,"latestTime":"08:45 EDT","volume":3,"amount":181.38,"timestamp":1787661946226,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":60.46,"preClose":60.46,"latestTime":"19:30 EDT","volume":70460,"amount":4260009.76,"timestamp":1787614203255,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":60.459999084472656,"preClose":60.459999084472656,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.1861,"impliedVolPercentile":0.0518}]}}}