美股詳情

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

ETF&股票定投概念

2,044.84

+4.910.24%

漲家數：570

跌家數：435

平家數：19

市盈率：- -

高：2,048.30

開：2,040.07

低：2,040.07

收：2,039.92

成交量：9.27億

成交額：1,240.66億

市值：95.27萬億

流通市值：89.10萬億

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

奈飛 US NFLX	77.325	-0.74%	-0.5750	390.53萬	3.02億	3,219.77億
西維斯健康 US CVS	93.79	-0.74%	-0.7000	76.33萬	7,171.89萬	1,202.02億
PayPal US PYPL	53.41	-0.74%	-0.4000	111.89萬	5,985.41萬	456.90億
高盛 US GS	969.365	-0.75%	-7.3050	47.06萬	4.57億	2,820.85億
Symbotic Inc. US SYM	42.45	-0.75%	-0.3200	20.89萬	887.61萬	256.98億
怡安保險 US AON	302.3552	-0.76%	-2.3148	31.04萬	9,366.65萬	641.37億
車美仕 US KMX	59.4	-0.77%	-0.4600	15.23萬	907.90萬	84.23億
京東 US JD	26.88	-0.78%	-0.2100	107.25萬	2,880.73萬	361.27億
福特汽車 US F	13.395	-0.78%	-0.1050	694.41萬	9,319.22萬	533.75億
大都會人壽 US MET	97.45	-0.78%	-0.7700	22.36萬	2,188.38萬	621.54億
Carvana Co. US CVNA	66.3681	-0.80%	-0.5319	100.91萬	6,712.91萬	727.95億
CENCORA US COR	320.705	-0.80%	-2.5850	10.26萬	3,293.70萬	611.99億
芝加哥商品交易所 US CME	272.885	-0.80%	-2.2050	32.73萬	8,948.75萬	981.24億
佳明 US GRMN	276.72	-0.81%	-2.2500	9.07萬	2,525.24萬	532.23億
中國大盤股ETF-iShares US FXI	34.12	-0.81%	-0.2800	217.81萬	7,431.21萬	40.69億
艾可菲 US EFX	165.72	-0.81%	-1.3600	17.11萬	2,829.28萬	194.70億
摩根大通 US JPM	349.605	-0.82%	-2.8850	128.92萬	4.53億	9,293.15億
美國前進保險公司 US PGR	219.495	-0.82%	-1.8150	16.98萬	3,731.98萬	1,277.90億
網易 US NTES	118.51	-0.82%	-0.9800	17.62萬	2,086.05萬	756.25億
Chewy, Inc. US CHWY	21.015	-0.83%	-0.1750	150.73萬	3,175.07萬	84.47億

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

{"basename":"/hant","ssrTDKData":{"titleTemplate":"%s - 老虎證券","title":"Easy breezy. No more feesies.","description":"Tiger Trade is a mobile trading app offering real time data, low commission fees and a free demo account. Download now to start investing in ETFs, options and the global share market.","keywords":"老虎國際,美股交易,港股交易,交易美股,股票信息,股價,美股行情,美股打新,港股打新,IPO打新,購買美股,全球投資","social":{"ogDescription":"Tiger Trade is a mobile trading app offering real time data, low commission fees and a free demo account. Download now to start investing in ETFs, options and the global share market.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://www.thetigerbrokers.com/hant/stock/BK4585?page=42"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"NZL","license":"TBKIWI","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":2044.8364,"timestamp":1789569226701,"preClose":2039.9247,"halted":0,"volume":927177012,"delay":0,"changeRate":0.002408,"floatShares":0,"shares":0,"eps":0,"marketStatus":"交易中","change":4.911743,"latestTime":"09-16 10:33:46 EDT","open":2040.0696,"high":2048.2969,"low":2040.0696,"amount":124065787538.6541,"amplitude":0.004033,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盤後交易","tradingStatus":3,"beginTime":1789588800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.161986,"peRate":25.167337,"turnoverRate":0.001554,"increases":570,"decrements":435,"flats":12,"marketCap":95271804522442,"floatMarketCap":89101087617711.75},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2048.2969,"amplitude":0.004033,"preClose":2039.9247,"low":2040.0696,"pbRate":"5.161986","latestPrice":2044.8413,"volume":927249788,"delay":0,"open":2040.0696,"prevYearClose":1827.5802,"prevWeekClose":2055.9207,"prevMonthClose":2063.9097,"prevQuarterClose":2017.711,"fiveDayClose":2050.0107,"twentyDayClose":2063.0466,"sixtyDayClose":2008.127,"secType":"PLATE","market":"US","turnoverRate":0.001555,"peRate":25.167337,"marketCap":95274183877706,"floatMarketCap":89103158724367.75,"timestamp":1789569227468,"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":570,"down":435,"flat":19},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:41,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"NFLX","nameCN":"奈飛","changeRate":-0.007381,"change":-0.575,"latestPrice":77.325,"close":77.325,"volume":3905262,"market":"US","high":77.8,"low":77.17,"preClose":77.9,"open":77.8,"turnoverRate":0.000944,"peRate":24.360507,"amplitude":0.008087,"marketValue":321976635446.7,"askSize":153,"bidSize":27,"askPrice":77.33,"bidPrice":77.32,"week52High":124.86,"week52Low":65.08,"changeRate5Day":0.017033,"changeRate20Day":-0.005722,"changeRate60Day":0.060991,"changeRateWTD":-0.000969,"changeRateMTD":-0.045959,"changeRateQTD":0.082983,"changeRateYTD":-0.175288,"amount":302397130.430008,"eps":3.174195,"lyrEps":2.53,"lyrPeRate":30.563241,"pbRate":10.678432,"volumeRatio":0.959283,"committee":-0.7,"roa":0.160852,"roe":0.495414,"changeRate5Min":-0.000712,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":319738875000,"shortable":3,"shares":4163939676,"floatShares":4135000000,"preHourTrading":{"tag":"盘前","latestPrice":77.76,"preClose":77.9,"latestTime":"09:29 EDT","volume":54333,"amount":4228647.19722,"timestamp":1789565399088,"change":-0.14000000000000057,"changeRate":-0.0017971758664955143},"postHourTrading":{"tag":"盘后","latestPrice":77.95,"preClose":77.9,"latestTime":"19:59 EDT","volume":1040917,"amount":81090809.9111,"timestamp":1789516799921,"change":0.04999999999999716,"changeRate":0.0006418485237483588},"overnightTrading":{"tag":"夜盘","latestPrice":77.70999908447266,"preClose":77.9000015258789,"latestTime":"20260916 04:00 EDT","volume":24177,"amount":1884510,"timestamp":1789545602155,"change":-0.19000244140625,"changeRate":-0.0024390556827284518},"impliedVol":0.342,"impliedVolPercentile":0.2112},{"symbol":"CVS","nameCN":"西維斯健康","changeRate":-0.007408,"change":-0.7,"latestPrice":93.79,"close":93.79,"volume":763327,"market":"US","high":94.95,"low":93.45,"preClose":94.49,"open":94.7,"turnoverRate":0.000603,"peRate":24.575143,"amplitude":0.015875,"marketValue":120201676957.37,"askSize":1,"bidSize":5,"askPrice":93.82,"bidPrice":93.79,"week52High":110.68,"week52Low":69.5101,"changeRate5Day":-0.01667,"changeRate20Day":-0.011801,"changeRate60Day":-0.074136,"changeRateWTD":-0.009191,"changeRateMTD":-0.001278,"changeRateQTD":-0.093378,"changeRateYTD":0.18183,"amount":71718907.994026,"eps":3.816458,"lyrEps":1.39,"lyrPeRate":67.47482,"pbRate":1.508139,"volumeRatio":0.976113,"committee":0.666667,"roa":0.029676,"roe":0.062051,"changeRate5Min":-0.000959,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.6599,"divideRate":0.02836,"floatMarketCap":118710519313.95001,"shortable":3,"shares":1281604403,"floatShares":1265705505,"preHourTrading":{"tag":"盘前","latestPrice":94.89,"preClose":94.49,"latestTime":"09:24 EDT","volume":2262,"amount":212964.38202,"timestamp":1789565072461,"change":0.4000000000000057,"changeRate":0.004233252195999637},"postHourTrading":{"tag":"盘后","latestPrice":94.67,"preClose":94.49,"latestTime":"19:59 EDT","volume":193101,"amount":18246181.9361,"timestamp":1789516772887,"change":0.18000000000000682,"changeRate":0.0019049634881998817},"overnightTrading":{"tag":"夜盘","latestPrice":94.48999786376953,"preClose":94.48999786376953,"latestTime":"20260916 04:00 EDT","volume":4,"amount":379,"timestamp":1789545602153,"change":0,"changeRate":0},"impliedVol":0.3182,"impliedVolPercentile":0.3466},{"symbol":"PYPL","nameCN":"PayPal","changeRate":-0.007434,"change":-0.4,"latestPrice":53.41,"close":53.41,"volume":1118907,"market":"US","high":53.835,"low":53.03,"preClose":53.81,"open":53.6,"turnoverRate":0.001312,"peRate":10.068216,"amplitude":0.01496,"marketValue":45690165280.34,"askSize":104,"bidSize":301,"askPrice":53.42,"bidPrice":53.4,"week52High":79.215,"week52Low":38.46,"changeRate5Day":0.023768,"changeRate20Day":-0.116167,"changeRate60Day":0.261455,"changeRateWTD":-0.005771,"changeRateMTD":0.014146,"changeRateQTD":0.236915,"changeRateYTD":-0.085132,"amount":59854084.867962,"eps":5.304813,"lyrEps":5.41,"lyrPeRate":9.872458,"pbRate":2.305256,"volumeRatio":0.706163,"committee":0.48642,"roa":0.046226,"roe":0.244971,"changeRate5Min":-0.000748,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.56,"divideRate":0.010485,"floatMarketCap":45558729946.59,"shortable":3,"shares":855460874,"floatShares":852999999,"preHourTrading":{"tag":"盘前","latestPrice":53.52,"preClose":53.81,"latestTime":"09:29 EDT","volume":5297,"amount":285112.947811,"timestamp":1789565370218,"change":-0.28999999999999915,"changeRate":-0.005389332837762482},"postHourTrading":{"tag":"盘后","latestPrice":53.8975,"preClose":53.81,"latestTime":"19:56 EDT","volume":541600,"amount":29138643.5273,"timestamp":1789516601510,"change":0.08749999999999858,"changeRate":0.0016260918044972788},"overnightTrading":{"tag":"夜盘","latestPrice":53.790000915527344,"preClose":53.810001373291016,"latestTime":"20260916 04:00 EDT","volume":1713,"amount":92223,"timestamp":1789545602059,"change":-0.020000457763671875,"changeRate":-0.00037168662429358805},"impliedVol":0.3497,"impliedVolPercentile":0.2271},{"symbol":"GS","nameCN":"高盛","changeRate":-0.007479,"change":-7.305,"latestPrice":969.365,"close":969.365,"volume":470628,"market":"US","high":981.96,"low":965.125,"preClose":976.67,"open":981,"turnoverRate":0.001617,"peRate":14.998069,"amplitude":0.017237,"marketValue":282085215000,"askSize":1,"bidSize":56,"askPrice":969.75,"bidPrice":969.01,"week52High":1153.99,"week52Low":740.01,"changeRate5Day":-0.057753,"changeRate20Day":-0.068339,"changeRate60Day":-0.123833,"changeRateWTD":-0.058119,"changeRateMTD":-0.055108,"changeRateQTD":-0.041533,"changeRateYTD":0.102804,"amount":456606278.729736,"eps":64.632652,"lyrEps":51.32,"lyrPeRate":18.88864,"pbRate":2.571096,"volumeRatio":1.543945,"committee":0.806452,"roa":0.01072,"roe":0.169024,"changeRate5Min":-0.000201,"earningDate":1791820800000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":17,"divideRate":0.017537,"floatMarketCap":282085215000,"shortable":3,"shares":291000000,"floatShares":291000000,"preHourTrading":{"tag":"盘前","latestPrice":981.06,"preClose":976.67,"latestTime":"09:29 EDT","volume":3777,"amount":3708733.7466,"timestamp":1789565356765,"change":4.389999999999986,"changeRate":0.004494865205238193},"postHourTrading":{"tag":"盘后","latestPrice":976.55,"preClose":976.67,"latestTime":"19:58 EDT","volume":41901,"amount":40919595.8519,"timestamp":1789516695788,"change":-0.12000000000000455,"changeRate":-0.00012286647485845224},"overnightTrading":{"tag":"夜盘","latestPrice":980.4400024414062,"preClose":976.6699829101562,"latestTime":"20260916 04:00 EDT","volume":239,"amount":233885,"timestamp":1789545602091,"change":3.77001953125,"changeRate":0.0038600751504787503},"impliedVol":0.3727,"impliedVolPercentile":0.7888},{"symbol":"SYM","nameCN":"Symbotic Inc.","changeRate":-0.007482,"change":-0.32,"latestPrice":42.45,"close":42.45,"volume":208880,"market":"US","high":43.5,"low":41.8,"preClose":42.77,"open":43.21,"turnoverRate":0.001832,"peRate":470.620845,"amplitude":0.039747,"marketValue":25698075360,"askSize":40,"bidSize":20,"askPrice":42.5,"bidPrice":42.44,"week52High":87.88,"week52Low":37.68,"changeRate5Day":-0.003989,"changeRate20Day":0.049184,"changeRate60Day":0.05597,"changeRateWTD":0.007596,"changeRateMTD":0.070078,"changeRateQTD":-0.055617,"changeRateYTD":-0.286555,"amount":8876089.241028,"eps":0.0902,"lyrEps":-0.155856,"lyrPeRate":0,"pbRate":36.257335,"volumeRatio":0.891555,"committee":-0.333333,"roa":0.003214,"roe":0.043919,"changeRate5Min":0.000471,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4839299957.55,"shortable":3,"shares":605372800,"floatShares":113999999,"preHourTrading":{"tag":"盘前","latestPrice":43.02,"preClose":42.77,"latestTime":"09:28 EDT","volume":3092,"amount":133414.614716,"timestamp":1789565294975,"change":0.25,"changeRate":0.005845218611176058},"postHourTrading":{"tag":"盘后","latestPrice":42.5607,"preClose":42.77,"latestTime":"19:58 EDT","volume":108019,"amount":4619170.4417,"timestamp":1789516710053,"change":-0.20930000000000604,"changeRate":-0.004893617021276737},"overnightTrading":{"tag":"夜盘","latestPrice":43,"preClose":42.77000045776367,"latestTime":"20260916 04:00 EDT","volume":152,"amount":6525,"timestamp":1789545602140,"change":0.22999954223632812,"changeRate":0.005377590361811143},"impliedVol":0.5822,"impliedVolPercentile":0.1116},{"symbol":"AON","nameCN":"怡安保險","changeRate":-0.007598,"change":-2.3148,"latestPrice":302.3552,"close":302.3552,"volume":310382,"market":"US","high":304.06,"low":299.165,"preClose":304.67,"open":302.68,"turnoverRate":0.001485,"peRate":16.594688,"amplitude":0.016067,"marketValue":64137228022.1568,"askSize":29,"bidSize":2,"askPrice":302.38,"bidPrice":302.2,"week52High":382.34,"week52Low":299.165,"changeRate5Day":-0.007663,"changeRate20Day":-0.119012,"changeRate60Day":-0.035949,"changeRateWTD":-0.001106,"changeRateMTD":-0.059607,"changeRateQTD":-0.08844,"changeRateYTD":-0.143178,"amount":93666511.2547,"eps":18.219999,"lyrEps":17.02,"lyrPeRate":17.7647,"pbRate":6.682353,"volumeRatio":0.812977,"committee":-0.870968,"roa":0.058286,"roe":0.446991,"changeRate5Min":-0.001532,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.13,"divideRate":0.010352,"floatMarketCap":63183882121.1136,"shortable":3,"shares":212125434,"floatShares":208972368,"preHourTrading":{"tag":"盘前","latestPrice":303.4,"preClose":304.67,"latestTime":"09:29 EDT","volume":258,"amount":78572.15592,"timestamp":1789565399999,"change":-1.2700000000000387,"changeRate":-0.004168444546558698},"postHourTrading":{"tag":"盘后","latestPrice":304.6877,"preClose":304.67,"latestTime":"19:34 EDT","volume":39801,"amount":12126144.749,"timestamp":1789515269896,"change":0.017699999999990723,"changeRate":0.00005809564446775436},"overnightTrading":{"tag":"夜盘","latestPrice":304.6700134277344,"preClose":304.6700134277344,"latestTime":"20260916 04:00 EDT","volume":0,"amount":0,"timestamp":1789545600000,"change":0,"changeRate":0},"impliedVol":0.2894,"impliedVolPercentile":0.5896},{"symbol":"KMX","nameCN":"車美仕","changeRate":-0.007685,"change":-0.46,"latestPrice":59.4,"close":59.4,"volume":152270,"market":"US","high":60.09,"low":59.25,"preClose":59.86,"open":60.09,"turnoverRate":0.001079,"peRate":38.619904,"amplitude":0.014033,"marketValue":8422720475.4,"askSize":72,"bidSize":6,"askPrice":59.53,"bidPrice":59.33,"week52High":65.28,"week52Low":30.26,"changeRate5Day":-0.014762,"changeRate20Day":0.034843,"changeRate60Day":0.133588,"changeRateWTD":-0.031311,"changeRateMTD":-0.031469,"changeRateQTD":0.123086,"changeRateYTD":0.537267,"amount":9079024.980278,"eps":1.538067,"lyrEps":1.679297,"lyrPeRate":35.371944,"pbRate":1.37658,"volumeRatio":0.597517,"committee":-0.846154,"roa":0.015559,"roe":0.035877,"changeRate5Min":-0.001345,"earningDate":1790611200000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8379869434.2,"shortable":3,"shares":141796641,"floatShares":141075243,"preHourTrading":{"tag":"盘前","latestPrice":60.5,"preClose":59.86,"latestTime":"08:00 EDT","volume":25,"amount":1512.5,"timestamp":1789560022846,"change":0.6400000000000006,"changeRate":0.010691613765452733},"postHourTrading":{"tag":"盘后","latestPrice":59.51,"preClose":59.86,"latestTime":"19:54 EDT","volume":53065,"amount":3175932.4704,"timestamp":1789516460308,"change":-0.3500000000000014,"changeRate":-0.0058469762779819814},"overnightTrading":{"tag":"夜盘","latestPrice":59.86000061035156,"preClose":59.86000061035156,"latestTime":"20260916 04:00 EDT","volume":0,"amount":0,"timestamp":1789545600000,"change":0,"changeRate":0},"impliedVol":0.6049,"impliedVolPercentile":0.6135},{"symbol":"JD","nameCN":"京東","changeRate":-0.007752,"change":-0.21,"latestPrice":26.88,"close":26.88,"volume":1072495,"market":"US","high":27.03,"low":26.78,"preClose":27.09,"open":26.992,"turnoverRate":0.000909,"peRate":18.516185,"amplitude":0.009228,"marketValue":36126720000,"askSize":1060,"bidSize":1153,"askPrice":26.88,"bidPrice":26.87,"week52High":36.86,"week52Low":24.508,"changeRate5Day":-0.004444,"changeRate20Day":-0.067314,"changeRate60Day":-0.005181,"changeRateWTD":-0.006652,"changeRateMTD":-0.048159,"changeRateQTD":0.054945,"changeRateYTD":-0.063415,"amount":28807271.58639,"eps":1.451703,"lyrEps":1.844333,"lyrPeRate":14.574375,"pbRate":0.164873,"volumeRatio":1.118861,"committee":0.042024,"roa":0.001911,"roe":0.06787,"changeRate5Min":0.000186,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0077,"divideRate":0.037489,"floatMarketCap":31718400000,"shortable":3,"shares":1344000000,"floatShares":1180000000,"preHourTrading":{"tag":"盘前","latestPrice":26.98,"preClose":27.09,"latestTime":"09:29 EDT","volume":60609,"amount":1636798.16874,"timestamp":1789565399999,"change":-0.10999999999999943,"changeRate":-0.004060538944259853},"postHourTrading":{"tag":"盘后","latestPrice":27.05,"preClose":27.09,"latestTime":"19:45 EDT","volume":853931,"amount":23132914.293,"timestamp":1789515914324,"change":-0.03999999999999915,"changeRate":-0.0014765596160944683},"overnightTrading":{"tag":"夜盘","latestPrice":26.989999771118164,"preClose":27.09000015258789,"latestTime":"20260916 04:00 EDT","volume":61572,"amount":1658715,"timestamp":1789545602154,"change":-0.10000038146972656,"changeRate":-0.003691413101013718},"impliedVol":0.3311,"impliedVolPercentile":0.1833},{"symbol":"F","nameCN":"福特汽車","changeRate":-0.007778,"change":-0.105,"latestPrice":13.395,"close":13.395,"volume":6944146,"market":"US","high":13.565,"low":13.31,"preClose":13.5,"open":13.55,"turnoverRate":0.001749,"peRate":0,"amplitude":0.018889,"marketValue":53374957778.85,"askSize":1808,"bidSize":2686,"askPrice":13.4,"bidPrice":13.39,"week52High":17.78,"week52Low":11.11,"changeRate5Day":-0.004089,"changeRate20Day":-0.038406,"changeRate60Day":-0.050673,"changeRateWTD":-0.04116,"changeRateMTD":-0.039096,"changeRateQTD":-0.036331,"changeRateYTD":0.02096,"amount":93192194.800024,"eps":-1.87,"lyrEps":-2.06,"lyrPeRate":0,"pbRate":1.494302,"volumeRatio":0.905596,"committee":0.195372,"roa":0.003478,"roe":-0.182517,"changeRate5Min":-0.002606,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6,"divideRate":0.044793,"floatMarketCap":53193619108.59,"shortable":3,"shares":3984692630,"floatShares":3971154842,"preHourTrading":{"tag":"盘前","latestPrice":13.5321,"preClose":13.5,"latestTime":"09:29 EDT","volume":181774,"amount":2461735.652838,"timestamp":1789565389401,"change":0.032099999999999795,"changeRate":0.0023777777777777625},"postHourTrading":{"tag":"盘后","latestPrice":13.5099,"preClose":13.5,"latestTime":"19:59 EDT","volume":7529467,"amount":101651628.872456,"timestamp":1789516798921,"change":0.00990000000000002,"changeRate":0.0007333333333333349},"overnightTrading":{"tag":"夜盘","latestPrice":13.529999732971191,"preClose":13.5,"latestTime":"20260916 04:00 EDT","volume":2004,"amount":27090,"timestamp":1789545602102,"change":0.029999732971191406,"changeRate":0.0022222024423104746},"impliedVol":0.3755,"impliedVolPercentile":0.4502},{"symbol":"MET","nameCN":"大都會人壽","changeRate":-0.00784,"change":-0.77,"latestPrice":97.45,"close":97.45,"volume":223558,"market":"US","high":98.25,"low":97.235,"preClose":98.22,"open":98.115,"turnoverRate":0.000423,"peRate":18.682755,"amplitude":0.010334,"marketValue":62153610000,"askSize":18,"bidSize":80,"askPrice":97.49,"bidPrice":97.42,"week52High":100.93,"week52Low":67.33,"changeRate5Day":0.018393,"changeRate20Day":0.007443,"changeRate60Day":0.112951,"changeRateWTD":0.003191,"changeRateMTD":0.023957,"changeRateQTD":0.151755,"changeRateYTD":0.234482,"amount":21883790.590195,"eps":5.21604,"lyrEps":4.71,"lyrPeRate":20.690021,"pbRate":2.264991,"volumeRatio":0.515751,"committee":0.632653,"roa":0.00451,"roe":0.13094,"changeRate5Min":0.000976,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.295,"divideRate":0.023551,"floatMarketCap":51471369422.8,"shortable":3,"shares":637800000,"floatShares":528182344,"preHourTrading":{"tag":"盘前","latestPrice":99.17,"preClose":98.22,"latestTime":"09:18 EDT","volume":142,"amount":14021.34696,"timestamp":1789564736056,"change":0.9500000000000028,"changeRate":0.009672164528609273},"postHourTrading":{"tag":"盘后","latestPrice":98.22,"preClose":98.22,"latestTime":"19:30 EDT","volume":70619,"amount":6936200.2604,"timestamp":1789515007478,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":98.22000122070312,"preClose":98.22000122070312,"latestTime":"20260916 04:00 EDT","volume":0,"amount":0,"timestamp":1789545600000,"change":0,"changeRate":0},"impliedVol":0.2468,"impliedVolPercentile":0.2032},{"symbol":"CVNA","nameCN":"Carvana Co.","changeRate":-0.007951,"change":-0.5319,"latestPrice":66.3681,"close":66.3681,"volume":1009143,"market":"US","high":67.665,"low":66.075,"preClose":66.9,"open":67.65,"turnoverRate":0.001451,"peRate":36.587109,"amplitude":0.023767,"marketValue":72794904075.894,"askSize":20,"bidSize":50,"askPrice":66.42,"bidPrice":66.35,"week52High":97.378,"week52Low":54.464,"changeRate5Day":-0.095926,"changeRate20Day":0.021048,"changeRate60Day":-0.004528,"changeRateWTD":-0.040369,"changeRateMTD":-0.096541,"changeRateQTD":0.008327,"changeRateYTD":-0.213685,"amount":67129066.675484,"eps":1.813975,"lyrEps":1.69,"lyrPeRate":39.271065,"pbRate":18.07222,"volumeRatio":0.939564,"committee":0.428571,"roa":0.116962,"roe":0.587732,"changeRate5Min":0.001178,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":46150013703.7995,"shortable":3,"shares":1096835740,"floatShares":695364395,"preHourTrading":{"tag":"盘前","latestPrice":67.446,"preClose":66.9,"latestTime":"09:28 EDT","volume":68866,"amount":4662224.7567,"timestamp":1789565320562,"change":0.5459999999999923,"changeRate":0.008161434977578359},"postHourTrading":{"tag":"盘后","latestPrice":67.38,"preClose":66.9,"latestTime":"19:59 EDT","volume":221173,"amount":14808022.1964,"timestamp":1789516777611,"change":0.47999999999998977,"changeRate":0.007174887892376528},"overnightTrading":{"tag":"夜盘","latestPrice":67.08000183105469,"preClose":66.9000015258789,"latestTime":"20260916 04:00 EDT","volume":2003,"amount":134907,"timestamp":1789545602158,"change":0.18000030517578125,"changeRate":0.002690587459944254},"impliedVol":0.6376,"impliedVolPercentile":0.3386},{"symbol":"COR","nameCN":"CENCORA","changeRate":-0.007996,"change":-2.585,"latestPrice":320.705,"close":320.705,"volume":102625,"market":"US","high":323.39,"low":319.58,"preClose":323.29,"open":322.33,"turnoverRate":0.000562,"peRate":23.824323,"amplitude":0.011785,"marketValue":61199225951.325,"askSize":22,"bidSize":1,"askPrice":320.82,"bidPrice":320.55,"week52High":377.54,"week52Low":244.82,"changeRate5Day":-0.008088,"changeRate20Day":0.014472,"changeRate60Day":0.182192,"changeRateWTD":-0.00269,"changeRateMTD":-0.008946,"changeRateQTD":0.133313,"changeRateYTD":-0.050466,"amount":32937003.299713,"eps":13.461243,"lyrEps":7.96,"lyrPeRate":40.289573,"pbRate":20.059019,"volumeRatio":0.580837,"committee":-0.913043,"roa":0.035589,"roe":0.968713,"changeRate5Min":-0.001417,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.35,"divideRate":0.007328,"floatMarketCap":58581011177.149994,"shortable":3,"shares":190827165,"floatShares":182663230,"preHourTrading":{"tag":"盘前","latestPrice":325,"preClose":323.29,"latestTime":"09:21 EDT","volume":290,"amount":93922.0158,"timestamp":1789564916295,"change":1.7099999999999795,"changeRate":0.005289368678276406},"postHourTrading":{"tag":"盘后","latestPrice":323.29,"preClose":323.29,"latestTime":"19:30 EDT","volume":20466,"amount":6616450.8,"timestamp":1789515006370,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":323.2900085449219,"preClose":323.2900085449219,"latestTime":"20260916 04:00 EDT","volume":0,"amount":0,"timestamp":1789545600000,"change":0,"changeRate":0},"impliedVol":0.2539,"impliedVolPercentile":0.2032},{"symbol":"CME","nameCN":"芝加哥商品交易所","changeRate":-0.008016,"change":-2.205,"latestPrice":272.885,"close":272.885,"volume":327287,"market":"US","high":275.99,"low":272.1,"preClose":275.09,"open":273.46,"turnoverRate":0.000913,"peRate":23.138515,"amplitude":0.014141,"marketValue":98123787183.755,"askSize":3,"bidSize":171,"askPrice":272.91,"bidPrice":272.8,"week52High":329.16,"week52Low":218.31,"changeRate5Day":-0.006607,"changeRate20Day":0.004953,"changeRate60Day":0.112908,"changeRateWTD":-0.009636,"changeRateMTD":-0.044186,"changeRateQTD":0.235724,"changeRateYTD":-0.000714,"amount":89487505.107178,"eps":11.79354,"lyrEps":11.16,"lyrPeRate":24.452061,"pbRate":3.699936,"volumeRatio":1.182594,"committee":0.965517,"roa":0.014811,"roe":0.158018,"changeRate5Min":-0.000348,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":11.2512,"divideRate":0.041231,"floatMarketCap":97825304479.215,"shortable":3,"shares":359579263,"floatShares":358485459,"preHourTrading":{"tag":"盘前","latestPrice":273.8,"preClose":275.09,"latestTime":"09:27 EDT","volume":138105,"amount":37991263.0185,"timestamp":1789565262586,"change":-1.2899999999999636,"changeRate":-0.0046893743865642655},"postHourTrading":{"tag":"盘后","latestPrice":275.1,"preClose":275.09,"latestTime":"19:46 EDT","volume":210776,"amount":58036811.1599,"timestamp":1789516006493,"change":0.010000000000047748,"changeRate":0.00003635173943090534},"overnightTrading":{"tag":"夜盘","latestPrice":275.1000061035156,"preClose":275.0899963378906,"latestTime":"20260916 04:00 EDT","volume":13,"amount":3577,"timestamp":1789545602093,"change":0.010009765625,"changeRate":0.00003638723966067124},"impliedVol":0.2672,"impliedVolPercentile":0.5498},{"symbol":"GRMN","nameCN":"佳明","changeRate":-0.008065,"change":-2.25,"latestPrice":276.72,"close":276.72,"volume":90699,"market":"US","high":280.9,"low":276.5,"preClose":278.97,"open":280.505,"turnoverRate":0.000565,"peRate":28.557277,"amplitude":0.015772,"marketValue":53222887516.32,"askSize":5,"bidSize":9,"askPrice":277.13,"bidPrice":276.38,"week52High":314.28,"week52Low":186.67,"changeRate5Day":0.01668,"changeRate20Day":-0.069661,"changeRate60Day":0.170856,"changeRateWTD":-0.021049,"changeRateMTD":-0.026011,"changeRateQTD":0.164941,"changeRateYTD":0.364161,"amount":25252414.029968,"eps":9.69,"lyrEps":8.59,"lyrPeRate":32.214203,"pbRate":5.894652,"volumeRatio":0.878577,"committee":0.285714,"roa":0.121742,"roe":0.218873,"changeRate5Min":0.000325,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.7382,"divideRate":0.013509,"floatMarketCap":44455171770.00001,"shortable":3,"shares":192334806,"floatShares":160650375,"preHourTrading":{"tag":"盘前","latestPrice":280.88,"preClose":278.97,"latestTime":"09:26 EDT","volume":62,"amount":17643.805,"timestamp":1789565166446,"change":1.9099999999999682,"changeRate":0.0068466143312899885},"postHourTrading":{"tag":"盘后","latestPrice":278.97,"preClose":278.97,"latestTime":"19:41 EDT","volume":22328,"amount":6228733.1433,"timestamp":1789515662182,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":278.17999267578125,"preClose":278.9700012207031,"latestTime":"20260916 04:00 EDT","volume":10,"amount":2782,"timestamp":1789545602155,"change":-0.790008544921875,"changeRate":-0.0028318763360396988},"impliedVol":0.2977,"impliedVolPercentile":0.4263},{"symbol":"FXI","nameCN":"中國大盤股ETF-iShares","changeRate":-0.00814,"change":-0.28,"latestPrice":34.12,"close":34.12,"volume":2178109,"market":"US","high":34.235,"low":34.045,"preClose":34.4,"open":34.22,"turnoverRate":0.018265,"peRate":3.847673,"amplitude":0.005523,"marketValue":4068809965.88,"askSize":27065,"bidSize":7183,"askPrice":34.13,"bidPrice":34.12,"week52High":42,"week52Low":31.19,"changeRate5Day":-0.012446,"changeRate20Day":-0.026811,"changeRate60Day":0.02064,"changeRateWTD":-0.010728,"changeRateMTD":-0.035341,"changeRateQTD":0.080089,"changeRateYTD":-0.108906,"amount":74312116.38414,"eps":8.867698,"lyrEps":8.867698,"lyrPeRate":3.847673,"pbRate":0.613452,"volumeRatio":0.771662,"committee":-0.58053,"roa":0.013994,"roe":-0.344143,"changeRate5Min":0.00029,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6777,"divideRate":0.019862,"floatMarketCap":4068809965.88,"shortable":3,"shares":119249999,"floatShares":119249999,"preHourTrading":{"tag":"盘前","latestPrice":34.23,"preClose":34.4,"latestTime":"09:29 EDT","volume":11604,"amount":397669.6602,"timestamp":1789565399999,"change":-0.1700000000000017,"changeRate":-0.0049418604651163284},"postHourTrading":{"tag":"盘后","latestPrice":34.46,"preClose":34.4,"latestTime":"19:59 EDT","volume":2335644,"amount":80346862.0081,"timestamp":1789516772109,"change":0.060000000000002274,"changeRate":0.001744186046511694},"overnightTrading":{"tag":"夜盘","latestPrice":34.29999923706055,"preClose":34.400001525878906,"latestTime":"20260916 04:00 EDT","volume":22689,"amount":776726,"timestamp":1789545602158,"change":-0.10000228881835938,"changeRate":-0.002907043150655917},"impliedVol":0.2138,"impliedVolPercentile":0.1195},{"symbol":"EFX","nameCN":"艾可菲","changeRate":-0.00814,"change":-1.36,"latestPrice":165.72,"close":165.72,"volume":171069,"market":"US","high":166.645,"low":163.5362,"preClose":167.08,"open":165.29,"turnoverRate":0.001471,"peRate":29.161033,"amplitude":0.018607,"marketValue":19469596965.12,"askSize":42,"bidSize":20,"askPrice":166.14,"bidPrice":165.76,"week52High":271.84,"week52Low":150.745,"changeRate5Day":-0.0141,"changeRate20Day":-0.088649,"changeRate60Day":0.079679,"changeRateWTD":-0.019408,"changeRateMTD":-0.123916,"changeRateQTD":0.044103,"changeRateYTD":-0.236243,"amount":28292825.113174,"eps":5.682926,"lyrEps":5.32,"lyrPeRate":31.150376,"pbRate":4.44491,"volumeRatio":0.713518,"committee":-0.354839,"roa":0.061554,"roe":0.142747,"changeRate5Min":-0.001175,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.18,"divideRate":0.013155,"floatMarketCap":19266179145.24,"shortable":3,"shares":117484896,"floatShares":116257417,"preHourTrading":{"tag":"盘前","latestPrice":167.08,"preClose":167.08,"latestTime":"09:29 EDT","volume":28873,"amount":4824101.41746,"timestamp":1789565396087,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":167.08,"preClose":167.08,"latestTime":"19:30 EDT","volume":498328,"amount":83260677.34,"timestamp":1789515007009,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":167.0800018310547,"preClose":167.0800018310547,"latestTime":"20260916 04:00 EDT","volume":0,"amount":0,"timestamp":1789545600000,"change":0,"changeRate":0},"impliedVol":0.4248,"impliedVolPercentile":0.6175},{"symbol":"JPM","nameCN":"摩根大通","changeRate":-0.008185,"change":-2.885,"latestPrice":349.605,"close":349.605,"volume":1289178,"market":"US","high":355.6,"low":348.65,"preClose":352.49,"open":353.42,"turnoverRate":0.000488,"peRate":14.95813,"amplitude":0.019717,"marketValue":929315184702.9751,"askSize":60,"bidSize":11,"askPrice":349.69,"bidPrice":349.52,"week52High":366.5,"week52Low":279.1,"changeRate5Day":-0.014392,"changeRate20Day":-0.037564,"changeRate60Day":0.054679,"changeRateWTD":-0.018598,"changeRateMTD":-0.018019,"changeRateQTD":0.068051,"changeRateYTD":0.084989,"amount":453114671.612915,"eps":23.37224,"lyrEps":20.054385,"lyrPeRate":17.432846,"pbRate":2.628466,"volumeRatio":0.99431,"committee":-0.690141,"roa":0.013601,"roe":0.177894,"changeRate5Min":0.000458,"earningDate":1791820800000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6,"divideRate":0.017162,"floatMarketCap":923570194610.16,"shortable":3,"shares":2658186195,"floatShares":2641753392,"preHourTrading":{"tag":"盘前","latestPrice":352.7312,"preClose":352.49,"latestTime":"09:29 EDT","volume":17563,"amount":6202424.73396,"timestamp":1789565370333,"change":0.2411999999999921,"changeRate":0.0006842747311980258},"postHourTrading":{"tag":"盘后","latestPrice":353.11,"preClose":352.49,"latestTime":"19:59 EDT","volume":2619547,"amount":923367804.2728,"timestamp":1789516770317,"change":0.6200000000000045,"changeRate":0.0017589151465289925},"overnightTrading":{"tag":"夜盘","latestPrice":353.3900146484375,"preClose":352.489990234375,"latestTime":"20260916 04:00 EDT","volume":477,"amount":168518,"timestamp":1789545602087,"change":0.9000244140625,"changeRate":0.002553333254836719},"impliedVol":0.2873,"impliedVolPercentile":0.6614},{"symbol":"PGR","nameCN":"美國前進保險公司","changeRate":-0.008201,"change":-1.815,"latestPrice":219.495,"close":219.495,"volume":169788,"market":"US","high":220.96,"low":218.13,"preClose":221.31,"open":220.1,"turnoverRate":0.000292,"peRate":11.014559,"amplitude":0.012787,"marketValue":127789989000,"askSize":143,"bidSize":18,"askPrice":219.66,"bidPrice":219.39,"week52High":248.17,"week52Low":189.2,"changeRate5Day":0.018538,"changeRate20Day":0.059185,"changeRate60Day":0.058419,"changeRateWTD":0.008616,"changeRateMTD":0.006488,"changeRateQTD":0.004784,"changeRateYTD":-0.036119,"amount":37319799.304321,"eps":19.927715,"lyrEps":19.287054,"lyrPeRate":11.380432,"pbRate":3.722075,"volumeRatio":0.635119,"committee":-0.776398,"roa":0.078393,"roe":0.349433,"changeRate5Min":-0.000706,"earningDate":1789660800000,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.8983,"divideRate":0.063319,"floatMarketCap":127789989000,"shortable":3,"shares":582200000,"floatShares":582200000,"preHourTrading":{"tag":"盘前","latestPrice":220.85,"preClose":221.31,"latestTime":"09:28 EDT","volume":63,"amount":13881.7917,"timestamp":1789565310990,"change":-0.46000000000000796,"changeRate":-0.002078532375401057},"postHourTrading":{"tag":"盘后","latestPrice":221.31,"preClose":221.31,"latestTime":"19:43 EDT","volume":102600,"amount":22706192.5775,"timestamp":1789515809419,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":221,"preClose":221.30999755859375,"latestTime":"20260916 04:00 EDT","volume":13,"amount":2876,"timestamp":1789545602031,"change":-0.30999755859375,"changeRate":-0.0014007390629141164},"impliedVol":0.3021,"impliedVolPercentile":0.5657},{"symbol":"NTES","nameCN":"網易","changeRate":-0.008202,"change":-0.98,"latestPrice":118.51,"close":118.51,"volume":176243,"market":"US","high":118.8,"low":118.06,"preClose":119.49,"open":118.68,"turnoverRate":0.000506,"peRate":15.97606,"amplitude":0.006193,"marketValue":75624561723.55,"askSize":147,"bidSize":116,"askPrice":118.57,"bidPrice":118.47,"week52High":159.55,"week52Low":106.06,"changeRate5Day":0.022696,"changeRate20Day":-0.05002,"changeRate60Day":-0.025171,"changeRateWTD":0.025084,"changeRateMTD":-0.026852,"changeRateQTD":-0.075152,"changeRateYTD":-0.138861,"amount":20860547.83445,"eps":7.417974,"lyrEps":7.491708,"lyrPeRate":15.818823,"pbRate":0.452596,"volumeRatio":1.526715,"committee":-0.117871,"roa":0.116513,"roe":0.203734,"changeRate5Min":0.000084,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":20.04077,"divideRate":0.169106,"floatMarketCap":41241480000,"shortable":3,"shares":638128105,"floatShares":348000000,"preHourTrading":{"tag":"盘前","latestPrice":118.52,"preClose":119.49,"latestTime":"09:29 EDT","volume":806,"amount":95837.539616,"timestamp":1789565399999,"change":-0.9699999999999989,"changeRate":-0.008117834128378935},"postHourTrading":{"tag":"盘后","latestPrice":119.4,"preClose":119.49,"latestTime":"19:30 EDT","volume":81717,"amount":9730252.5906,"timestamp":1789515006585,"change":-0.0899999999999892,"changeRate":-0.0007532011046948632},"overnightTrading":{"tag":"夜盘","latestPrice":119.0199966430664,"preClose":119.48999786376953,"latestTime":"20260916 04:00 EDT","volume":985,"amount":116012,"timestamp":1789545602153,"change":-0.470001220703125,"changeRate":-0.003933393833004944},"impliedVol":0.3337,"impliedVolPercentile":0.0916},{"symbol":"CHWY","nameCN":"Chewy, Inc.","changeRate":-0.008259,"change":-0.175,"latestPrice":21.015,"close":21.015,"volume":1507326,"market":"US","high":21.2927,"low":20.87,"preClose":21.19,"open":21.155,"turnoverRate":0.032164,"peRate":32.33077,"amplitude":0.019948,"marketValue":8446501137.735,"askSize":32,"bidSize":112,"askPrice":21.02,"bidPrice":21.01,"week52High":40.55,"week52Low":17.4,"changeRate5Day":0.012771,"changeRate20Day":-0.087891,"changeRate60Day":0.200171,"changeRateWTD":0.028131,"changeRateMTD":-0.117017,"changeRateQTD":0.069466,"changeRateYTD":-0.364145,"amount":31750707.496479,"eps":0.65,"lyrEps":0.52,"lyrPeRate":40.413462,"pbRate":22.797574,"volumeRatio":0.669085,"committee":0.555556,"roa":0.060792,"roe":0.719884,"changeRate5Min":0.005502,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":984834351,"shortable":3,"shares":401927249,"floatShares":46863400,"preHourTrading":{"tag":"盘前","latestPrice":21.2,"preClose":21.19,"latestTime":"09:25 EDT","volume":19667,"amount":417620.425859,"timestamp":1789565100088,"change":0.00999999999999801,"changeRate":0.0004719207173193964},"postHourTrading":{"tag":"盘后","latestPrice":21.1532,"preClose":21.19,"latestTime":"19:52 EDT","volume":68747,"amount":1456926.8134,"timestamp":1789516379102,"change":-0.03680000000000305,"changeRate":-0.0017366682397358683},"overnightTrading":{"tag":"夜盘","latestPrice":21.190000534057617,"preClose":21.190000534057617,"latestTime":"20260916 04:00 EDT","volume":0,"amount":0,"timestamp":1789545600000,"change":0,"changeRate":0},"impliedVol":0.5368,"impliedVolPercentile":0.3865}]}}}