美股詳情

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

碎股

2,011.91

+5.160.26%

漲家數：522

跌家數：483

平家數：16

市盈率：- -

高：2,015.44

開：2,006.85

低：2,006.37

收：2,006.71

成交量：20.27億

成交額：2,556.16億

市值：96.20萬億

流通市值：90.02萬億

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

Builders FirstSource US BLDR	69.48	-1.05%	-0.7400	64.49萬	4,513.94萬	75.04億
安達保險 US CB	342.17	-1.06%	-3.6600	58.89萬	2.02億	1,319.52億
阿克邁 US AKAM	104.535	-1.06%	-1.1250	107.38萬	1.13億	150.53億
Scorpio Tankers US STNG	77.34	-1.07%	-0.8400	10.30萬	800.46萬	38.73億
Adobe US ADBE	273.255	-1.09%	-3.0150	158.80萬	4.32億	1,086.19億
應用材料 US AMAT	478.9	-1.09%	-5.2900	265.94萬	12.87億	3,797.41億
賽富時 US CRM	206.755	-1.10%	-2.3050	420.42萬	8.72億	1,691.37億
韋萊韜悅 US WTW	346.865	-1.11%	-3.8850	12.01萬	4,182.70萬	322.14億
愛德士實驗室 US IDXX	553.23	-1.12%	-6.2800	12.64萬	6,988.94萬	436.40億
Expedia US EXPE	335.315	-1.12%	-3.8100	32.84萬	1.10億	402.45億
美國前進保險公司 US PGR	221.4	-1.13%	-2.5200	41.94萬	9,284.12萬	1,288.99億
Godaddy Inc. US GDDY	99.38	-1.13%	-1.1400	28.85萬	2,871.38萬	126.21億
碧迪醫療 US BDX	188.54	-1.15%	-2.2000	44.14萬	8,311.72萬	513.56億
消費品指數ETF-SPDR主要消費品 US XLP	86.44	-1.15%	-1.0100	439.80萬	3.80億	149.34億
銀休特 US PODD	143.74	-1.16%	-1.6800	81.50萬	1.17億	99.56億
美國固安捷 US GWW	1306.53	-1.16%	-15.3700	5.86萬	7,681.29萬	616.85億
泰科電子 US TEL	200.05	-1.17%	-2.3600	55.85萬	1.12億	580.03億
埃克森美孚 US XOM	162.11	-1.18%	-1.9400	502.62萬	8.12億	6,665.82億
泰森食品 US TSN	57.185	-1.18%	-0.6850	53.95萬	3,095.33萬	201.89億
亞歷山大房地產 US ARE	53.39	-1.20%	-0.6500	86.17萬	4,598.33萬	93.04億

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/BK4588?page=44"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"BK4588","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","market":"US","secType":"PLATE","nameCN":"碎股","latestPrice":2011.8765,"timestamp":1787676662392,"preClose":2006.7146,"halted":0,"volume":2027095522,"delay":0,"changeRate":0.002572,"floatShares":0,"shares":0,"eps":0,"marketStatus":"交易中","change":5.161865,"latestTime":"08-25 12:51:02 EDT","open":2006.8503,"high":2015.4362,"low":2006.366,"amount":255616479326.67035,"amplitude":0.00452,"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":5.220359,"peRate":25.761385,"turnoverRate":0.003413,"increases":520,"decrements":484,"flats":11,"marketCap":96196751621536.25,"floatMarketCap":90021772023809.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","high":2015.4362,"amplitude":0.00452,"preClose":2006.7146,"low":2006.366,"pbRate":"5.220359","latestPrice":2011.9065,"volume":2026675337,"delay":0,"open":2006.8503,"prevYearClose":1778.6405,"prevWeekClose":2011.8339,"prevMonthClose":1962.3749,"prevQuarterClose":1964.185,"fiveDayClose":2008.8073,"twentyDayClose":1940.2952,"sixtyDayClose":1982.0118,"secType":"PLATE","market":"US","turnoverRate":0.003412,"peRate":25.761385,"marketCap":96198498548312.25,"floatMarketCap":90023385246393.5,"timestamp":1787676659887,"nameCN":"碎股"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4588\",,,,undefined,":{"bkCode":"BK4588","up":522,"down":483,"flat":16},"@#url:\"https://hq.skytigris.cn/market/quote/BK4588\",params:#size:20,page:43,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"BLDR","nameCN":"Builders FirstSource","changeRate":-0.010538,"change":-0.74,"latestPrice":69.48,"close":69.48,"volume":644941,"market":"US","high":71.61,"low":69.35,"preClose":70.22,"open":71.61,"turnoverRate":0.006185,"peRate":74.794203,"amplitude":0.032185,"marketValue":7503840000,"askSize":90,"bidSize":18,"askPrice":69.58,"bidPrice":69.42,"week52High":151.03,"week52Low":65.1,"changeRate5Day":0.027507,"changeRate20Day":-0.057003,"changeRate60Day":-0.088906,"changeRateWTD":-0.010397,"changeRateMTD":0.045756,"changeRateQTD":-0.223514,"changeRateYTD":-0.324716,"amount":45139419.212257,"eps":0.928949,"lyrEps":3.89,"lyrPeRate":17.861183,"pbRate":1.873536,"volumeRatio":0.725115,"committee":-0.666667,"roa":0.023892,"roe":0.025063,"changeRate5Min":-0.001868,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7244989341.84,"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":0.5487,"impliedVolPercentile":0.4343},{"symbol":"CB","nameCN":"安達保險","changeRate":-0.010583,"change":-3.66,"latestPrice":342.17,"close":342.17,"volume":588872,"market":"US","high":346.22,"low":341.4,"preClose":345.83,"open":345.38,"turnoverRate":0.001682,"peRate":12.081956,"amplitude":0.013937,"marketValue":131952402546.33,"askSize":40,"bidSize":1,"askPrice":342.22,"bidPrice":342.12,"week52High":365.91,"week52Low":265.3,"changeRate5Day":-0.009036,"changeRate20Day":-0.05868,"changeRate60Day":0.097649,"changeRateWTD":0.003461,"changeRateMTD":-0.024267,"changeRateQTD":0.004197,"changeRateYTD":0.096277,"amount":201874479.594727,"eps":28.320745,"lyrEps":25.68,"lyrPeRate":13.324377,"pbRate":1.750682,"volumeRatio":0.584585,"committee":-0.95122,"roa":0.033579,"roe":0.148223,"changeRate5Min":-0.000234,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.93,"divideRate":0.011486,"floatMarketCap":119759500000,"shortable":3,"shares":385634049,"floatShares":350000000,"preHourTrading":{"tag":"盘前","latestPrice":343.0957,"preClose":345.83,"latestTime":"09:29 EDT","volume":209,"amount":71799.9018,"timestamp":1787664550666,"change":-2.734299999999962,"changeRate":-0.007906485845646596},"postHourTrading":{"tag":"盘后","latestPrice":344,"preClose":345.83,"latestTime":"19:45 EDT","volume":44976,"amount":15554129.7347,"timestamp":1787615131812,"change":-1.829999999999984,"changeRate":-0.005291617268600134},"overnightTrading":{"tag":"夜盘","latestPrice":345.8299865722656,"preClose":345.8299865722656,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.2084,"impliedVolPercentile":0.4542},{"symbol":"AKAM","nameCN":"阿克邁","changeRate":-0.010647,"change":-1.125,"latestPrice":104.535,"close":104.535,"volume":1073811,"market":"US","high":107.27,"low":104.45,"preClose":105.66,"open":106,"turnoverRate":0.007639,"peRate":37.962121,"amplitude":0.026689,"marketValue":15053040000,"askSize":100,"bidSize":67,"askPrice":104.52,"bidPrice":104.46,"week52High":165.45,"week52Low":70.82,"changeRate5Day":-0.092578,"changeRate20Day":-0.064898,"changeRate60Day":-0.300956,"changeRateWTD":-0.053297,"changeRateMTD":-0.092421,"changeRateQTD":-0.115684,"changeRateYTD":0.198109,"amount":113264055.882019,"eps":2.753666,"lyrEps":3.07,"lyrPeRate":34.050489,"pbRate":3.170051,"volumeRatio":0.683111,"committee":-0.197605,"roa":0.025145,"roe":0.089184,"changeRate5Min":0.000317,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":14694236679.375,"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":0.5098,"impliedVolPercentile":0.4781},{"symbol":"STNG","nameCN":"Scorpio Tankers","changeRate":-0.010744,"change":-0.84,"latestPrice":77.34,"close":77.34,"volume":103024,"market":"US","high":78.09,"low":77.23,"preClose":78.18,"open":77.89,"turnoverRate":0.002386,"peRate":4.783029,"amplitude":0.011,"marketValue":3873291763.68,"askSize":21,"bidSize":100,"askPrice":77.52,"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":8004625.714966,"eps":16.16967,"lyrEps":7.03,"lyrPeRate":11.001422,"pbRate":1.064198,"volumeRatio":0.327983,"committee":0.652893,"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":0.3806,"impliedVolPercentile":0.1355},{"symbol":"ADBE","nameCN":"Adobe","changeRate":-0.010913,"change":-3.015,"latestPrice":273.255,"close":273.255,"volume":1588036,"market":"US","high":275.91,"low":269.28,"preClose":276.27,"open":270.755,"turnoverRate":0.00401,"peRate":15.629068,"amplitude":0.023998,"marketValue":108618862500,"askSize":2,"bidSize":4,"askPrice":273.39,"bidPrice":273.29,"week52High":370.86,"week52Low":190.12,"changeRate5Day":0.03844,"changeRate20Day":0.096617,"changeRate60Day":0.054184,"changeRateWTD":-0.007428,"changeRateMTD":0.09123,"changeRateQTD":0.332821,"changeRateYTD":-0.219249,"amount":432248443.514282,"eps":17.483768,"lyrEps":16.737089,"lyrPeRate":16.326316,"pbRate":9.430358,"volumeRatio":0.733757,"committee":0.333333,"roa":0.199259,"roe":0.629539,"changeRate5Min":-0.001443,"earningDate":1788969600000,"earningTime":"盤後","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":108208980000,"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":0.5695,"impliedVolPercentile":0.9363},{"symbol":"AMAT","nameCN":"應用材料","changeRate":-0.010925,"change":-5.29,"latestPrice":478.9,"close":478.9,"volume":2659448,"market":"US","high":492.3,"low":478.64,"preClose":484.19,"open":490.2,"turnoverRate":0.003354,"peRate":41.309134,"amplitude":0.028212,"marketValue":379740577977.4,"askSize":133,"bidSize":6,"askPrice":479.11,"bidPrice":478.75,"week52High":739.67,"week52Low":154.465,"changeRate5Day":-0.068886,"changeRate20Day":0.005121,"changeRate60Day":0.06408,"changeRateWTD":-0.027259,"changeRateMTD":-0.056671,"changeRateQTD":-0.337621,"changeRateYTD":0.863497,"amount":1286765165.761475,"eps":11.593078,"lyrEps":8.66,"lyrPeRate":55.300231,"pbRate":14.818566,"volumeRatio":0.701649,"committee":-0.985075,"roa":0.154824,"roe":0.41068,"changeRate5Min":-0.00096,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.8883,"divideRate":0.003943,"floatMarketCap":379740577977.39996,"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":0.5793,"impliedVolPercentile":0.502},{"symbol":"CRM","nameCN":"賽富時","changeRate":-0.011026,"change":-2.305,"latestPrice":206.755,"close":206.755,"volume":4204199,"market":"US","high":210.31,"low":205.03,"preClose":209.06,"open":205.85,"turnoverRate":0.005302,"peRate":24.000616,"amplitude":0.025256,"marketValue":169136701840.72,"askSize":10,"bidSize":25,"askPrice":206.8,"bidPrice":206.72,"week52High":269.11,"week52Low":146.32,"changeRate5Day":0.05412,"changeRate20Day":0.139146,"changeRate60Day":0.08192,"changeRateWTD":-0.011546,"changeRateMTD":0.123546,"changeRateQTD":0.319769,"changeRateYTD":-0.219527,"amount":871898243.131317,"eps":8.614571,"lyrEps":7.8,"lyrPeRate":26.507051,"pbRate":4.940462,"volumeRatio":0.646763,"committee":0.428571,"roa":0.057029,"roe":0.169081,"changeRate5Min":-0.001955,"earningDate":1787673600000,"earningTime":"盤後","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.688,"divideRate":0.008164,"floatMarketCap":163956715000,"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":0.5036,"impliedVolPercentile":0.8167},{"symbol":"WTW","nameCN":"韋萊韜悅","changeRate":-0.011076,"change":-3.885,"latestPrice":346.865,"close":346.865,"volume":120099,"market":"US","high":351.51,"low":345.82,"preClose":350.75,"open":348.51,"turnoverRate":0.001298,"peRate":21.305255,"amplitude":0.016222,"marketValue":32214024427.505,"askSize":3,"bidSize":22,"askPrice":346.98,"bidPrice":346.59,"week52High":352.785,"week52Low":240.6146,"changeRate5Day":0.057838,"changeRate20Day":0.097119,"changeRate60Day":0.389294,"changeRateWTD":0.014255,"changeRateMTD":0.032582,"changeRateQTD":0.327103,"changeRateYTD":0.055584,"amount":41827024.015778,"eps":16.280725,"lyrEps":16.26,"lyrPeRate":21.332411,"pbRate":4.19017,"volumeRatio":0.519762,"committee":0.76,"roa":0.050794,"roe":0.197617,"changeRate5Min":-0.001051,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.753,"divideRate":0.01082,"floatMarketCap":32099233965,"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":"IDXX","nameCN":"愛德士實驗室","changeRate":-0.011224,"change":-6.28,"latestPrice":553.23,"close":553.23,"volume":126427,"market":"US","high":558.0625,"low":549.42,"preClose":559.51,"open":555.5,"turnoverRate":0.001609,"peRate":38.877724,"amplitude":0.015447,"marketValue":43640440430.31,"askSize":25,"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":69889376.494629,"eps":14.23,"lyrEps":13.08,"lyrPeRate":42.295872,"pbRate":27.06258,"volumeRatio":0.486366,"committee":0.333333,"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":0.2831,"impliedVolPercentile":0.259},{"symbol":"EXPE","nameCN":"Expedia","changeRate":-0.011235,"change":-3.81,"latestPrice":335.315,"close":335.315,"volume":328443,"market":"US","high":340.19,"low":333.17,"preClose":339.125,"open":337,"turnoverRate":0.00277,"peRate":20.842614,"amplitude":0.0207,"marketValue":40245202749.255,"askSize":20,"bidSize":6,"askPrice":335.29,"bidPrice":334.98,"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":110436793.720459,"eps":16.087954,"lyrEps":9.81,"lyrPeRate":34.180938,"pbRate":33.288009,"volumeRatio":0.520837,"committee":-0.538462,"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":0.3969,"impliedVolPercentile":0.2629},{"symbol":"PGR","nameCN":"美國前進保險公司","changeRate":-0.011254,"change":-2.52,"latestPrice":221.4,"close":221.4,"volume":419399,"market":"US","high":222.58,"low":220.19,"preClose":223.92,"open":221.835,"turnoverRate":0.00072,"peRate":11.110155,"amplitude":0.010673,"marketValue":128899080000,"askSize":101,"bidSize":6,"askPrice":221.47,"bidPrice":221.27,"week52High":249.83,"week52Low":189.2,"changeRate5Day":0.068378,"changeRate20Day":0.008564,"changeRate60Day":0.162815,"changeRateWTD":0.009668,"changeRateMTD":0.047205,"changeRateQTD":0.013504,"changeRateYTD":-0.027753,"amount":92841170.670792,"eps":19.927715,"lyrEps":19.287054,"lyrPeRate":11.479203,"pbRate":3.754379,"volumeRatio":0.254176,"committee":-0.004975,"roa":0.078393,"roe":0.349433,"changeRate5Min":-0.001038,"earningDate":1789660800000,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.9054,"divideRate":0.062807,"floatMarketCap":128899080000,"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":0.2743,"impliedVolPercentile":0.1594},{"symbol":"GDDY","nameCN":"Godaddy Inc.","changeRate":-0.011341,"change":-1.14,"latestPrice":99.38,"close":99.38,"volume":288471,"market":"US","high":101.215,"low":98.6,"preClose":100.52,"open":99.49,"turnoverRate":0.002289,"peRate":14.755046,"amplitude":0.026015,"marketValue":12621260000,"askSize":212,"bidSize":1,"askPrice":99.4,"bidPrice":99.34,"week52High":150.47,"week52Low":71.59,"changeRate5Day":0.03737,"changeRate20Day":-0.034396,"changeRate60Day":0.15787,"changeRateWTD":0.023797,"changeRateMTD":0.201112,"changeRateQTD":0.170829,"changeRateYTD":-0.199065,"amount":28713820.37645,"eps":6.735323,"lyrEps":6.22,"lyrPeRate":15.977492,"pbRate":1883.770149,"volumeRatio":0.404106,"committee":-0.99061,"roa":0.098821,"roe":4.428606,"changeRate5Min":-0.000478,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12521880000,"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":0.4308,"impliedVolPercentile":0.3625},{"symbol":"BDX","nameCN":"碧迪醫療","changeRate":-0.011534,"change":-2.2,"latestPrice":188.54,"close":188.54,"volume":441404,"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":83117202.987793,"eps":3.330899,"lyrEps":5.833518,"lyrPeRate":32.32012,"pbRate":2.103367,"volumeRatio":0.444368,"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":0.2722,"impliedVolPercentile":0.3347},{"symbol":"XLP","nameCN":"消費品指數ETF-SPDR主要消費品","changeRate":-0.011549,"change":-1.01,"latestPrice":86.44,"close":86.44,"volume":4397971,"market":"US","high":87,"low":86.245,"preClose":87.45,"open":86.86,"turnoverRate":0.025455,"peRate":0,"amplitude":0.008634,"marketValue":14934395169.96,"askSize":1488,"bidSize":993,"askPrice":86.45,"bidPrice":86.44,"week52High":90.14,"week52Low":75.16,"changeRate5Day":0.010049,"changeRate20Day":-0.007122,"changeRate60Day":0.042576,"changeRateWTD":0.005233,"changeRateMTD":0.016343,"changeRateQTD":0.040568,"changeRateYTD":0.11277,"amount":380404594.063454,"eps":-2.850066,"lyrEps":-2.850066,"lyrPeRate":0,"pbRate":0.965482,"volumeRatio":0.790534,"committee":-0.259232,"roa":0.016586,"roe":0.022702,"changeRate5Min":-0.000694,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.174167,"divideRate":0.025152,"floatMarketCap":14934395169.96,"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":0.1689,"impliedVolPercentile":0.4382},{"symbol":"PODD","nameCN":"銀休特","changeRate":-0.011553,"change":-1.68,"latestPrice":143.74,"close":143.74,"volume":814987,"market":"US","high":146.095,"low":142.35,"preClose":145.42,"open":145.28,"turnoverRate":0.011799,"peRate":27.137002,"amplitude":0.025753,"marketValue":9955964238,"askSize":20,"bidSize":10,"askPrice":143.83,"bidPrice":143.72,"week52High":354.88,"week52Low":126.4,"changeRate5Day":-0.028981,"changeRate20Day":-0.141697,"changeRate60Day":-0.008279,"changeRateWTD":-0.029833,"changeRateMTD":-0.130692,"changeRateQTD":-0.055895,"changeRateYTD":-0.494301,"amount":117012216.159302,"eps":5.296827,"lyrEps":3.479119,"lyrPeRate":41.315057,"pbRate":7.000397,"volumeRatio":1.188653,"committee":-0.333333,"roa":0.097146,"roe":0.260164,"changeRate5Min":-0.000278,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9928737869.640001,"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":0.4532,"impliedVolPercentile":0.4701},{"symbol":"GWW","nameCN":"美國固安捷","changeRate":-0.011627,"change":-15.37,"latestPrice":1306.53,"close":1306.53,"volume":58634,"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":28,"bidSize":10,"askPrice":1306.91,"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":76812894.807861,"eps":39.169548,"lyrEps":35.4,"lyrPeRate":36.907627,"pbRate":14.932306,"volumeRatio":0.55277,"committee":-0.473684,"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":0.2304,"impliedVolPercentile":0.3665},{"symbol":"TEL","nameCN":"泰科電子","changeRate":-0.01166,"change":-2.36,"latestPrice":200.05,"close":200.05,"volume":558464,"market":"US","high":205.295,"low":200.04,"preClose":202.41,"open":205,"turnoverRate":0.001926,"peRate":19.590694,"amplitude":0.025962,"marketValue":58002631433.6,"askSize":52,"bidSize":100,"askPrice":200.07,"bidPrice":199.85,"week52High":252.56,"week52Low":190.27,"changeRate5Day":-0.024004,"changeRate20Day":-0.066452,"changeRate60Day":-0.062603,"changeRateWTD":-0.01705,"changeRateMTD":-0.02742,"changeRateQTD":-0.007738,"changeRateYTD":-0.120698,"amount":112426994.050781,"eps":10.211481,"lyrEps":6.156655,"lyrPeRate":32.493294,"pbRate":4.378879,"volumeRatio":0.476841,"committee":0.315789,"roa":0.09691,"roe":0.232897,"changeRate5Min":-0.001398,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.98,"divideRate":0.014896,"floatMarketCap":58002631433.600006,"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":0.3609,"impliedVolPercentile":0.4183},{"symbol":"XOM","nameCN":"埃克森美孚","changeRate":-0.011826,"change":-1.94,"latestPrice":162.11,"close":162.11,"volume":5026179,"market":"US","high":162.805,"low":160.8001,"preClose":164.05,"open":161.52,"turnoverRate":0.001222,"peRate":20.89353,"amplitude":0.012221,"marketValue":666582047835.6001,"askSize":45,"bidSize":35,"askPrice":162.09,"bidPrice":162.08,"week52High":176.41,"week52Low":108.35,"changeRate5Day":-0.020838,"changeRate20Day":0.059266,"changeRate60Day":0.115999,"changeRateWTD":-0.01817,"changeRateMTD":0.04291,"changeRateQTD":0.185708,"changeRateYTD":0.3471,"amount":812355107.167328,"eps":7.758861,"lyrEps":6.7,"lyrPeRate":24.195522,"pbRate":2.569905,"volumeRatio":0.678012,"committee":0.239669,"roa":0.055213,"roe":0.125841,"changeRate5Min":0.000382,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.08,"divideRate":0.025168,"floatMarketCap":666582047835.6001,"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":"TSN","nameCN":"泰森食品","changeRate":-0.011837,"change":-0.685,"latestPrice":57.185,"close":57.185,"volume":539548,"market":"US","high":57.635,"low":57.01,"preClose":57.87,"open":57.63,"turnoverRate":0.001962,"peRate":35.355428,"amplitude":0.0108,"marketValue":20189398136.65,"askSize":20,"bidSize":56,"askPrice":57.19,"bidPrice":57.17,"week52High":69.4842,"week52Low":50.56,"changeRate5Day":-0.013882,"changeRate20Day":-0.065299,"changeRate60Day":-0.062848,"changeRateWTD":-0.022144,"changeRateMTD":-0.013371,"changeRateQTD":-0.001135,"changeRateYTD":-0.02448,"amount":30953252.778229,"eps":1.617432,"lyrEps":1.327731,"lyrPeRate":43.069718,"pbRate":1.116732,"volumeRatio":0.337791,"committee":0.285714,"roa":0.02565,"roe":0.03263,"changeRate5Min":-0.001397,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0312,"divideRate":0.03552,"floatMarketCap":15725875000,"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":0.2615,"impliedVolPercentile":0.4263},{"symbol":"ARE","nameCN":"亞歷山大房地產","changeRate":-0.012028,"change":-0.65,"latestPrice":53.39,"close":53.39,"volume":861734,"market":"US","high":54.55,"low":52.62,"preClose":54.04,"open":54.49,"turnoverRate":0.005029,"peRate":0,"amplitude":0.035714,"marketValue":9304247537.2,"askSize":30,"bidSize":82,"askPrice":53.41,"bidPrice":53.31,"week52High":88.236,"week52Low":39.41,"changeRate5Day":0.164703,"changeRate20Day":-0.011296,"changeRate60Day":0.074678,"changeRateWTD":-0.00187,"changeRateMTD":0.037707,"changeRateQTD":0.010218,"changeRateYTD":0.090928,"amount":45983251.006943,"eps":-6.042376,"lyrEps":-8.44,"lyrPeRate":0,"pbRate":0.598191,"volumeRatio":0.605624,"committee":-0.935484,"roa":0.009275,"roe":-0.040757,"changeRate5Min":-0.001683,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.4822,"divideRate":0.065222,"floatMarketCap":9147974419.91,"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":0.4086,"impliedVolPercentile":0.2112}]}}}