美股詳情

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

ETF&股票定投概念

2,039.92

-10.0236-0.49%

漲家數：268

跌家數：740

平家數：16

市盈率：- -

高：2,051.44

開：2,050.34

低：2,036.24

收：2,049.95

成交量：52.87億

成交額：6,468.51億

市值：95.05萬億

流通市值：88.90萬億

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

Broadridge金融解決方案 US BR	170.25	-2.37%	-4.1400	94.59萬	1.62億	194.08億
貓途鷹 US TRIP	9.01	-2.38%	-0.2200	312.60萬	2,827.07萬	10.56億
Leidos Holdings Inc US LDOS	129.24	-2.39%	-3.1600	104.88萬	1.36億	162.57億
奧的斯 US OTIS	68.5	-2.39%	-1.6800	475.99萬	3.29億	260.76億
Zoom US ZM	93.07	-2.40%	-2.2900	393.41萬	3.68億	272.91億
高樂氏 US CLX	87.16	-2.41%	-2.1500	251.64萬	2.21億	105.39億
印孚瑟斯 US INFY	11.32	-2.41%	-0.2800	1,733.91萬	1.98億	458.01億
Lamb Weston Holdings, Inc. US LW	47.09	-2.42%	-1.1700	168.35萬	7,969.82萬	65.02億
太陽能ETF-Guggenheim US TAN	45.09	-2.44%	-1.1300	268.99萬	1.21億	9.60億
再生元製藥公司 US REGN	774.11	-2.47%	-19.6300	54.08萬	4.20億	796.98億
ARK Next Generation Internet ETF US ARKW	154.63	-2.48%	-3.9300	7.25萬	1,126.15萬	18.01億
星巴克 US SBUX	96.58	-2.51%	-2.4900	680.42萬	6.58億	1,098.21億
美國航空 US AAL	12.77	-2.52%	-0.3300	8,284.55萬	10.59億	84.29億
康西哥 US CNC	67.66	-2.52%	-1.7500	357.95萬	2.42億	334.24億
Peabody US BTU	26.66	-2.52%	-0.6900	323.39萬	8,694.16萬	32.42億
兩倍做空彭博天然氣ETF-ProShares US KOLD	28.36	-2.54%	-0.7400	209.24萬	5,960.23萬	9,312.61萬
哈門那 US HUM	396.62	-2.56%	-10.4000	85.21萬	3.38億	477.03億
納斯達克OMX交易所 US NDAQ	89.23	-2.56%	-2.3400	299.53萬	2.68億	498.80億
斑馬技術 US ZBRA	342.73	-2.58%	-9.0800	49.43萬	1.70億	162.15億
On Holding AG US ONON	26.76	-2.58%	-0.7100	883.36萬	2.37億	89.11億

1 ...44 45 46 47 48 ...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=46"},"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":2039.9247,"timestamp":1789502399999,"preClose":2049.9482,"halted":0,"volume":5286985880,"delay":0,"changeRate":-0.00489,"floatShares":0,"shares":0,"eps":0,"marketStatus":"未開盤","change":-10.02356,"latestTime":"09-15 16:00:00 EDT","open":2050.344,"high":2051.4448,"low":2036.2372,"amount":646850769184.6652,"amplitude":0.007419,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"開盤","tradingStatus":2,"beginTime":1789565400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.170907,"peRate":25.211672,"turnoverRate":0.008868,"increases":261,"decrements":746,"flats":10,"marketCap":95046596370847,"floatMarketCap":88904874240278},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2051.4448,"amplitude":0.007419,"preClose":2049.9482,"low":2036.2372,"pbRate":"5.170907","latestPrice":2039.9247,"volume":5286985880,"delay":0,"open":2050.344,"prevYearClose":1827.5802,"prevWeekClose":2055.9207,"prevMonthClose":2063.9097,"prevQuarterClose":2017.711,"fiveDayClose":2062.016,"twentyDayClose":2077.1775,"sixtyDayClose":2020.0708,"secType":"PLATE","market":"US","turnoverRate":0.008868,"peRate":25.211672,"marketCap":95046596370847,"floatMarketCap":88904874240278,"timestamp":1789502399999,"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":268,"down":740,"flat":16},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:45,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"BR","nameCN":"Broadridge金融解決方案","changeRate":-0.02374,"change":-4.14,"latestPrice":170.25,"close":170.25,"volume":945855,"market":"US","high":172.385,"low":169.84,"preClose":174.39,"open":172.01,"turnoverRate":0.00837,"peRate":17.734374,"amplitude":0.014594,"marketValue":19408499829.75,"askSize":100,"bidSize":1,"askPrice":205.15,"bidPrice":167,"week52High":250.26,"week52Low":133.831,"changeRate5Day":0.009667,"changeRate20Day":0.014359,"changeRate60Day":0.237282,"changeRateWTD":0.014964,"changeRateMTD":-0.066509,"changeRateQTD":0.243154,"changeRateYTD":-0.237129,"amount":161536897.087097,"eps":9.6,"lyrEps":9.6,"lyrPeRate":17.734375,"pbRate":6.832776,"volumeRatio":0.961907,"committee":-0.980198,"roa":0.092951,"roe":0.409163,"changeRate5Min":0.001,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.9,"divideRate":0.022907,"floatMarketCap":19238249829.75,"shortable":3,"shares":113999999,"floatShares":112999999,"postHourTrading":{"tag":"盘后","latestPrice":170.6592,"preClose":170.25,"latestTime":"19:30 EDT","volume":50526,"amount":8603776.4621,"timestamp":1789515007000,"change":0.40919999999999845,"changeRate":0.002403524229074881},"overnightTrading":{"tag":"夜盘","latestPrice":170.25,"preClose":170.25,"latestTime":"20260916 04:00 EDT","volume":0,"amount":0,"timestamp":1789545600000,"change":0,"changeRate":0},"impliedVol":0.3494,"impliedVolPercentile":0.6},{"symbol":"TRIP","nameCN":"貓途鷹","changeRate":-0.023835,"change":-0.22,"latestPrice":9.01,"close":9.01,"volume":3125955,"market":"US","high":9.18,"low":8.965,"preClose":9.23,"open":9.17,"turnoverRate":0.027103,"peRate":209.155478,"amplitude":0.023294,"marketValue":1055966071.42,"askSize":114,"bidSize":100,"askPrice":9.4,"bidPrice":8.22,"week52High":20.16,"week52Low":8.41,"changeRate5Day":-0.008255,"changeRate20Day":-0.114061,"changeRate60Day":-0.305052,"changeRateWTD":-0.008801,"changeRateMTD":-0.053571,"changeRateQTD":-0.342815,"changeRateYTD":-0.381181,"amount":28270745.464754,"eps":0.043078,"lyrEps":0.312977,"lyrPeRate":28.788058,"pbRate":1.593911,"volumeRatio":0.505336,"committee":-0.065421,"roa":0.019242,"roe":-0.002326,"changeRate5Min":0.004459,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1039182171.34,"shortable":3,"shares":117199342,"floatShares":115336534,"hourTrading":{"tag":"盘前","latestPrice":9.01,"preClose":9.01,"latestTime":"04:00 EDT","volume":1,"amount":9.01,"timestamp":1789545605614,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":9.01,"preClose":9.01,"latestTime":"04:00 EDT","volume":1,"amount":9.01,"timestamp":1789545605614,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":8.97,"preClose":9.01,"latestTime":"19:30 EDT","volume":89609,"amount":807622.0914,"timestamp":1789515006909,"change":-0.03999999999999915,"changeRate":-0.0044395116537179966},"overnightTrading":{"tag":"夜盘","latestPrice":8.970000267028809,"preClose":9.010000228881836,"latestTime":"20260916 04:00 EDT","volume":3000,"amount":26927,"timestamp":1789545602041,"change":-0.039999961853027344,"changeRate":-0.004439507307092648},"impliedVol":0.5794,"impliedVolPercentile":0.4},{"symbol":"LDOS","nameCN":"Leidos Holdings Inc","changeRate":-0.023867,"change":-3.16,"latestPrice":129.24,"close":129.24,"volume":1048788,"market":"US","high":133.9254,"low":127.58,"preClose":132.4,"open":130.49,"turnoverRate":0.00839,"peRate":12.067622,"amplitude":0.047926,"marketValue":16256513625.84,"askSize":100,"bidSize":100,"askPrice":206.78,"bidPrice":114.32,"week52High":205.77,"week52Low":98.86,"changeRate5Day":0,"changeRate20Day":-0.091459,"changeRate60Day":0.206497,"changeRateWTD":0.002949,"changeRateMTD":-0.07824,"changeRateQTD":0.255123,"changeRateYTD":-0.283592,"amount":135763683.011169,"eps":10.709649,"lyrEps":11.14,"lyrPeRate":11.601436,"pbRate":3.076554,"volumeRatio":0.830468,"committee":0,"roa":0.089099,"roe":0.277805,"changeRate5Min":0.000387,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.69,"divideRate":0.013076,"floatMarketCap":16155000000.000002,"shortable":3,"shares":125785466,"floatShares":125000000,"postHourTrading":{"tag":"盘后","latestPrice":129.24,"preClose":129.24,"latestTime":"19:55 EDT","volume":22365,"amount":2890448.8434,"timestamp":1789516500192,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":129.75999450683594,"preClose":129.24000549316406,"latestTime":"20260916 04:00 EDT","volume":3,"amount":389,"timestamp":1789545602141,"change":0.519989013671875,"changeRate":0.004023436951179788},"impliedVol":0.3376,"impliedVolPercentile":0.5},{"symbol":"OTIS","nameCN":"奧的斯","changeRate":-0.023938,"change":-1.68,"latestPrice":68.5,"close":68.5,"volume":4759875,"market":"US","high":70.05,"low":68.44,"preClose":70.18,"open":69.12,"turnoverRate":0.012521,"peRate":17.604082,"amplitude":0.022941,"marketValue":26075849721.5,"askSize":100,"bidSize":100,"askPrice":75.91,"bidPrice":61.75,"week52High":94.565,"week52Low":67.64,"changeRate5Day":-0.022267,"changeRate20Day":-0.029195,"changeRate60Day":-0.065102,"changeRateWTD":-0.008683,"changeRateMTD":-0.036975,"changeRateQTD":-0.043296,"changeRateYTD":-0.215799,"amount":328868098.760605,"eps":3.891143,"lyrEps":3.5,"lyrPeRate":19.571429,"pbRate":-4.536508,"volumeRatio":1.237781,"committee":0,"roa":0.142487,"roe":-0.38653,"changeRate5Min":-0.000292,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.7,"divideRate":0.024818,"floatMarketCap":26039784129,"shortable":3,"shares":380669339,"floatShares":380142834,"hourTrading":{"tag":"盘前","latestPrice":68.01,"preClose":68.5,"latestTime":"04:00 EDT","volume":3,"amount":205.01001,"timestamp":1789545605595,"change":-0.4899999999999949,"changeRate":-0.007153284671532772},"preHourTrading":{"tag":"盘前","latestPrice":68.01,"preClose":68.5,"latestTime":"04:00 EDT","volume":3,"amount":205.01001,"timestamp":1789545605595,"change":-0.4899999999999949,"changeRate":-0.007153284671532772},"postHourTrading":{"tag":"盘后","latestPrice":68.43,"preClose":68.5,"latestTime":"19:36 EDT","volume":121563,"amount":8327062.23,"timestamp":1789515363115,"change":-0.06999999999999318,"changeRate":-0.0010218978102188784},"overnightTrading":{"tag":"夜盘","latestPrice":68.19000244140625,"preClose":68.5,"latestTime":"20260916 04:00 EDT","volume":9,"amount":614,"timestamp":1789545602123,"change":-0.30999755859375,"changeRate":-0.004525511804288321},"impliedVol":0.2259,"impliedVolPercentile":0.324},{"symbol":"ZM","nameCN":"Zoom","changeRate":-0.024014,"change":-2.29,"latestPrice":93.07,"close":93.07,"volume":3934058,"market":"US","high":95.2023,"low":92.725,"preClose":95.36,"open":94.73,"turnoverRate":0.015131,"peRate":8.633362,"amplitude":0.025978,"marketValue":27291122529.26,"askSize":50,"bidSize":50,"askPrice":93.48,"bidPrice":92.7,"week52High":114.74,"week52Low":70.7,"changeRate5Day":-0.034944,"changeRate20Day":-0.118321,"changeRate60Day":0.077698,"changeRateWTD":-0.026159,"changeRateMTD":-0.03734,"changeRateQTD":0.078322,"changeRateYTD":0.078572,"amount":367944816.259613,"eps":10.780273,"lyrEps":6.179999,"lyrPeRate":15.059873,"pbRate":2.414372,"volumeRatio":1.535156,"committee":0,"roa":0.061069,"roe":0.32143,"changeRate5Min":-0.000698,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":24198200000,"shortable":3,"shares":293232218,"floatShares":260000000,"hourTrading":{"tag":"盘前","latestPrice":92.91,"preClose":93.07,"latestTime":"04:18 EDT","volume":1259,"amount":117395.35428,"timestamp":1789546707966,"change":-0.1599999999999966,"changeRate":-0.0017191361340925819},"preHourTrading":{"tag":"盘前","latestPrice":92.91,"preClose":93.07,"latestTime":"04:18 EDT","volume":1259,"amount":117395.35428,"timestamp":1789546707966,"change":-0.1599999999999966,"changeRate":-0.0017191361340925819},"postHourTrading":{"tag":"盘后","latestPrice":93.5,"preClose":93.07,"latestTime":"19:58 EDT","volume":52810,"amount":4914899.7446,"timestamp":1789516720789,"change":0.4300000000000068,"changeRate":0.004620178360373986},"overnightTrading":{"tag":"夜盘","latestPrice":93.25,"preClose":93.06999969482422,"latestTime":"20260916 04:00 EDT","volume":2871,"amount":267335,"timestamp":1789545602155,"change":0.18000030517578125,"changeRate":0.0019340314361878243},"impliedVol":0.4139,"impliedVolPercentile":0.388},{"symbol":"CLX","nameCN":"高樂氏","changeRate":-0.024073,"change":-2.15,"latestPrice":87.16,"close":87.16,"volume":2516375,"market":"US","high":89.3002,"low":87.07,"preClose":89.31,"open":89.05,"turnoverRate":0.020928,"peRate":18.120582,"amplitude":0.024971,"marketValue":10538677979.08,"askSize":100,"bidSize":23,"askPrice":95.39,"bidPrice":86.29,"week52High":128.9,"week52Low":84.7,"changeRate5Day":-0.048472,"changeRate20Day":-0.17727,"changeRate60Day":-0.090188,"changeRateWTD":-0.006837,"changeRateMTD":-0.107699,"changeRateQTD":-0.086756,"changeRateYTD":-0.135575,"amount":220652405.796051,"eps":4.81,"lyrEps":4.81,"lyrPeRate":18.120582,"pbRate":117.096422,"volumeRatio":0.751943,"committee":-0.626016,"roa":0.083208,"roe":1.637602,"changeRate5Min":0.000574,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.97,"divideRate":0.057022,"floatMarketCap":10479867989.32,"shortable":3,"shares":120911863,"floatShares":120237127,"hourTrading":{"tag":"盘前","latestPrice":87.21,"preClose":87.16,"latestTime":"04:01 EDT","volume":581,"amount":50735.55774,"timestamp":1789545717564,"change":0.04999999999999716,"changeRate":0.0005736576411197471},"preHourTrading":{"tag":"盘前","latestPrice":87.21,"preClose":87.16,"latestTime":"04:01 EDT","volume":581,"amount":50735.55774,"timestamp":1789545717564,"change":0.04999999999999716,"changeRate":0.0005736576411197471},"postHourTrading":{"tag":"盘后","latestPrice":87.5234,"preClose":87.16,"latestTime":"19:59 EDT","volume":69860,"amount":6089561.0694,"timestamp":1789516785349,"change":0.3633999999999986,"changeRate":0.0041693437356585435},"overnightTrading":{"tag":"夜盘","latestPrice":87.33999633789062,"preClose":87.16000366210938,"latestTime":"20260916 04:00 EDT","volume":455,"amount":39796,"timestamp":1789545602044,"change":0.17999267578125,"changeRate":0.0020650833893837628},"impliedVol":0.3454,"impliedVolPercentile":0.592},{"symbol":"INFY","nameCN":"印孚瑟斯","changeRate":-0.024138,"change":-0.28,"latestPrice":11.32,"close":11.32,"volume":17339073,"market":"US","high":11.53,"low":11.32,"preClose":11.6,"open":11.33,"turnoverRate":0.004461,"peRate":13.973015,"amplitude":0.018103,"marketValue":45800720000,"askSize":400,"bidSize":35,"askPrice":11.35,"bidPrice":10.6,"week52High":30,"week52Low":10.298,"changeRate5Day":0.017071,"changeRate20Day":-0.025818,"changeRate60Day":0.070956,"changeRateWTD":0.022584,"changeRateMTD":-0.06136,"changeRateQTD":0.079123,"changeRateYTD":-0.364759,"amount":197751759.146739,"eps":0.810133,"lyrEps":0.799999,"lyrPeRate":14.150018,"pbRate":4.761485,"volumeRatio":0.923985,"committee":-0.83908,"roa":0.152968,"roe":0.319996,"changeRate5Min":-0.003082,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.52,"divideRate":0.045936,"floatMarketCap":44000839988.68,"shortable":3,"shares":4046000000,"floatShares":3886999999,"postHourTrading":{"tag":"盘后","latestPrice":11.37,"preClose":11.32,"latestTime":"19:30 EDT","volume":871824,"amount":9869403.335,"timestamp":1789515006989,"change":0.049999999999998934,"changeRate":0.004416961130741955},"overnightTrading":{"tag":"夜盘","latestPrice":11.25,"preClose":11.319999694824219,"latestTime":"20260916 04:00 EDT","volume":1758,"amount":19786,"timestamp":1789545602128,"change":-0.06999969482421875,"changeRate":-0.006183718790754414},"impliedVol":0.4402,"impliedVolPercentile":0.432},{"symbol":"LW","nameCN":"Lamb Weston Holdings, Inc.","changeRate":-0.024244,"change":-1.17,"latestPrice":47.09,"close":47.09,"volume":1683492,"market":"US","high":48.065,"low":46.9,"preClose":48.26,"open":47.98,"turnoverRate":0.012434,"peRate":22.639424,"amplitude":0.02414,"marketValue":6501848293.27,"askSize":100,"bidSize":100,"askPrice":52.95,"bidPrice":41.86,"week52High":67.07,"week52Low":37.62,"changeRate5Day":-0.046761,"changeRate20Day":-0.102877,"changeRate60Day":0.045051,"changeRateWTD":-0.015883,"changeRateMTD":-0.136439,"changeRateQTD":0.090551,"changeRateYTD":0.124135,"amount":79698161.994049,"eps":2.08,"lyrEps":2.08,"lyrPeRate":22.639423,"pbRate":3.562852,"volumeRatio":1.31622,"committee":0,"roa":0.060305,"roe":0.162802,"changeRate5Min":0.002299,"earningDate":1791216000000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5,"divideRate":0.031854,"floatMarketCap":6375794343.700001,"shortable":3,"shares":138072803,"floatShares":135395930,"postHourTrading":{"tag":"盘后","latestPrice":47.09,"preClose":47.09,"latestTime":"19:30 EDT","volume":176544,"amount":8313456.26,"timestamp":1789515006863,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":47.09000015258789,"preClose":47.09000015258789,"latestTime":"20260916 04:00 EDT","volume":0,"amount":0,"timestamp":1789545600000,"change":0,"changeRate":0},"impliedVol":0.5349,"impliedVolPercentile":0.896},{"symbol":"TAN","nameCN":"太陽能ETF-Guggenheim","changeRate":-0.024448,"change":-1.13,"latestPrice":45.09,"close":45.09,"volume":2689862,"market":"US","high":45.97,"low":44.99,"preClose":46.22,"open":45.54,"turnoverRate":0.126362,"peRate":25.474577,"amplitude":0.021203,"marketValue":959827944.24,"askSize":100,"bidSize":1,"askPrice":50.56,"bidPrice":44.03,"week52High":75.6,"week52Low":42.11,"changeRate5Day":-0.082231,"changeRate20Day":-0.114493,"changeRate60Day":-0.255695,"changeRateWTD":-0.04369,"changeRateMTD":-0.052134,"changeRateQTD":-0.237701,"changeRateYTD":-0.082044,"amount":121411985.793709,"eps":1.77,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":4.14828,"committee":-0.980198,"roa":0,"roe":0,"changeRate5Min":0.000555,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":959827944.24,"shortable":3,"shares":21286936,"floatShares":21286936,"hourTrading":{"tag":"盘前","latestPrice":45.57,"preClose":45.09,"latestTime":"04:05 EDT","volume":4,"amount":182.28,"timestamp":1789545937753,"change":0.4799999999999969,"changeRate":0.010645375914836922},"preHourTrading":{"tag":"盘前","latestPrice":45.57,"preClose":45.09,"latestTime":"04:05 EDT","volume":4,"amount":182.28,"timestamp":1789545937753,"change":0.4799999999999969,"changeRate":0.010645375914836922},"postHourTrading":{"tag":"盘后","latestPrice":45.348,"preClose":45.09,"latestTime":"19:35 EDT","volume":747180,"amount":33705049.2595,"timestamp":1789515315612,"change":0.25799999999999557,"changeRate":0.005721889554224785},"overnightTrading":{"tag":"夜盘","latestPrice":45.29999923706055,"preClose":45.09000015258789,"latestTime":"20260916 04:00 EDT","volume":62,"amount":2814,"timestamp":1789545602094,"change":0.20999908447265625,"changeRate":0.004657331642537233},"impliedVol":0.3883,"impliedVolPercentile":0.156},{"symbol":"REGN","nameCN":"再生元製藥公司","changeRate":-0.024731,"change":-19.63,"latestPrice":774.11,"close":774.11,"volume":540837,"market":"US","high":788.58,"low":769.5725,"preClose":793.74,"open":788.53,"turnoverRate":0.005469,"peRate":19.145334,"amplitude":0.023947,"marketValue":79698485760.68,"askSize":5,"bidSize":5,"askPrice":791,"bidPrice":760.01,"week52High":859.34,"week52Low":541,"changeRate5Day":-0.044674,"changeRate20Day":-0.039482,"changeRate60Day":0.269158,"changeRateWTD":-0.009443,"changeRateMTD":-0.031248,"changeRateQTD":0.241476,"changeRateYTD":0.002902,"amount":419717306.479614,"eps":40.43335,"lyrEps":41.48,"lyrPeRate":18.662247,"pbRate":2.513244,"volumeRatio":0.986862,"committee":0,"roa":0.065256,"roe":0.140427,"changeRate5Min":0.001397,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.64,"divideRate":0.004702,"floatMarketCap":76546783596,"shortable":3,"shares":102954988,"floatShares":98883600,"postHourTrading":{"tag":"盘后","latestPrice":775.64,"preClose":774.11,"latestTime":"19:55 EDT","volume":19350,"amount":14979586.8532,"timestamp":1789516525347,"change":1.5299999999999727,"changeRate":0.00197646329333037},"overnightTrading":{"tag":"夜盘","latestPrice":777.5,"preClose":774.1099853515625,"latestTime":"20260916 04:00 EDT","volume":16,"amount":12437,"timestamp":1789545602102,"change":3.3900146484375,"changeRate":0.0043792415969132895},"impliedVol":0.3461,"impliedVolPercentile":0.488},{"symbol":"ARKW","nameCN":"ARK Next Generation Internet ETF","changeRate":-0.024786,"change":-3.93,"latestPrice":154.63,"close":154.63,"volume":72499,"market":"US","high":156.6,"low":154.04,"preClose":158.56,"open":156.33,"turnoverRate":0.006223,"peRate":0,"amplitude":0.016145,"marketValue":1801439500,"askSize":100,"bidSize":100,"askPrice":173.68,"bidPrice":133.89,"week52High":183,"week52Low":113.3601,"changeRate5Day":-0.021701,"changeRate20Day":0.016433,"changeRate60Day":0.054559,"changeRateWTD":-0.005531,"changeRateMTD":-0.015597,"changeRateQTD":0.067444,"changeRateYTD":0.046707,"amount":11261498.795868,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.314231,"committee":0,"roa":0,"roe":0,"changeRate5Min":0.000453,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.3504,"divideRate":0.0152,"floatMarketCap":1801439500,"shortable":3,"shares":11650000,"floatShares":11650000,"hourTrading":{"tag":"盘前","latestPrice":154.6,"preClose":154.63,"latestTime":"04:00 EDT","volume":1,"amount":154.6,"timestamp":1789545609202,"change":-0.030000000000001137,"changeRate":-0.00019401151134968076},"preHourTrading":{"tag":"盘前","latestPrice":154.6,"preClose":154.63,"latestTime":"04:00 EDT","volume":1,"amount":154.6,"timestamp":1789545609202,"change":-0.030000000000001137,"changeRate":-0.00019401151134968076},"postHourTrading":{"tag":"盘后","latestPrice":154.5,"preClose":154.63,"latestTime":"19:31 EDT","volume":532,"amount":82231.975,"timestamp":1789515062605,"change":-0.12999999999999545,"changeRate":-0.0008407165491818887},"overnightTrading":{"tag":"夜盘","latestPrice":154.6300048828125,"preClose":154.6300048828125,"latestTime":"20260916 04:00 EDT","volume":0,"amount":0,"timestamp":1789545600000,"change":0,"changeRate":0},"impliedVol":0.3428,"impliedVolPercentile":0.292},{"symbol":"SBUX","nameCN":"星巴克","changeRate":-0.025134,"change":-2.49,"latestPrice":96.58,"close":96.58,"volume":6804164,"market":"US","high":98.9,"low":96.04,"preClose":99.07,"open":98.9,"turnoverRate":0.005997,"peRate":55.47533,"amplitude":0.028868,"marketValue":109821118000,"askSize":999,"bidSize":120,"askPrice":96.64,"bidPrice":96.44,"week52High":110.51,"week52Low":77.99,"changeRate5Day":-0.05323,"changeRate20Day":-0.105078,"changeRate60Day":-0.040437,"changeRateWTD":-0.021876,"changeRateMTD":-0.091012,"changeRateQTD":-0.054898,"changeRateYTD":0.146895,"amount":658401031.933197,"eps":1.740954,"lyrEps":1.634154,"lyrPeRate":59.100917,"pbRate":-14.310246,"volumeRatio":1.113029,"committee":-0.785523,"roa":0.080223,"roe":-0.366881,"changeRate5Min":0.001348,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.48,"divideRate":0.025678,"floatMarketCap":109576742591.8,"shortable":3,"shares":1137100000,"floatShares":1134569710,"hourTrading":{"tag":"盘前","latestPrice":96.52,"preClose":96.58,"latestTime":"04:19 EDT","volume":2081,"amount":201040.79018,"timestamp":1789546749061,"change":-0.060000000000002274,"changeRate":-0.0006212466349140844},"preHourTrading":{"tag":"盘前","latestPrice":96.52,"preClose":96.58,"latestTime":"04:19 EDT","volume":2081,"amount":201040.79018,"timestamp":1789546749061,"change":-0.060000000000002274,"changeRate":-0.0006212466349140844},"postHourTrading":{"tag":"盘后","latestPrice":96.86,"preClose":96.58,"latestTime":"19:59 EDT","volume":210955,"amount":20375718.2581,"timestamp":1789516770777,"change":0.28000000000000114,"changeRate":0.002899150962932296},"overnightTrading":{"tag":"夜盘","latestPrice":96.69999694824219,"preClose":96.58000183105469,"latestTime":"20260916 04:00 EDT","volume":737,"amount":71287,"timestamp":1789545602079,"change":0.1199951171875,"changeRate":0.0012424426890921463},"impliedVol":0.2946,"impliedVolPercentile":0.232},{"symbol":"AAL","nameCN":"美國航空","changeRate":-0.025191,"change":-0.33,"latestPrice":12.77,"close":12.77,"volume":82845516,"market":"US","high":13.11,"low":12.63,"preClose":13.1,"open":13.1,"turnoverRate":0.127443,"peRate":0,"amplitude":0.036641,"marketValue":8429304541.15,"askSize":400,"bidSize":1781,"askPrice":12.83,"bidPrice":12.8,"week52High":18.79,"week52Low":10.09,"changeRate5Day":-0.010844,"changeRate20Day":-0.115038,"changeRate60Day":-0.201376,"changeRateWTD":-0.018447,"changeRateMTD":-0.049144,"changeRateQTD":-0.293304,"changeRateYTD":-0.166993,"amount":1058575105.928158,"eps":-0.493151,"lyrEps":0.16819,"lyrPeRate":75.926036,"pbRate":-2.122181,"volumeRatio":1.33826,"committee":0.633196,"roa":0.01118,"roe":1.071982,"changeRate5Min":0.000705,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8301285674.25,"shortable":3,"shares":660086495,"floatShares":650061525,"hourTrading":{"tag":"盘前","latestPrice":12.816,"preClose":12.77,"latestTime":"04:17 EDT","volume":8736,"amount":112136.754912,"timestamp":1789546661461,"change":0.04600000000000115,"changeRate":0.003602192638997741},"preHourTrading":{"tag":"盘前","latestPrice":12.816,"preClose":12.77,"latestTime":"04:17 EDT","volume":8736,"amount":112136.754912,"timestamp":1789546661461,"change":0.04600000000000115,"changeRate":0.003602192638997741},"postHourTrading":{"tag":"盘后","latestPrice":12.7797,"preClose":12.77,"latestTime":"19:58 EDT","volume":956603,"amount":12216006.60185,"timestamp":1789516737301,"change":0.009700000000000486,"changeRate":0.0007595927956147601},"overnightTrading":{"tag":"夜盘","latestPrice":12.850000381469727,"preClose":12.770000457763672,"latestTime":"20260916 04:00 EDT","volume":13345,"amount":171245,"timestamp":1789545602077,"change":0.07999992370605469,"changeRate":0.006264676651394933},"impliedVol":0.4921,"impliedVolPercentile":0.184},{"symbol":"CNC","nameCN":"康西哥","changeRate":-0.025213,"change":-1.75,"latestPrice":67.66,"close":67.66,"volume":3579476,"market":"US","high":68.62,"low":67.05,"preClose":69.41,"open":68.5,"turnoverRate":0.007714,"peRate":0,"amplitude":0.022619,"marketValue":33423701700,"askSize":2,"bidSize":16,"askPrice":70.15,"bidPrice":66.69,"week52High":69.63,"week52Low":31.63,"changeRate5Day":0.047693,"changeRate20Day":0.050458,"changeRate60Day":0.108817,"changeRateWTD":0.018669,"changeRateMTD":0.051601,"changeRateQTD":0.054058,"changeRateYTD":0.644228,"amount":241928549.651947,"eps":-10.36,"lyrEps":-13.53434,"lyrPeRate":0,"pbRate":1.481416,"volumeRatio":0.844614,"committee":0.777778,"roa":0.024792,"roe":-0.203588,"changeRate5Min":0.003411,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":31394239932.34,"shortable":3,"shares":493995000,"floatShares":463999999,"hourTrading":{"tag":"盘前","latestPrice":67.72,"preClose":67.66,"latestTime":"04:01 EDT","volume":9,"amount":615.880026,"timestamp":1789545661719,"change":0.060000000000002274,"changeRate":0.0008867868755542754},"preHourTrading":{"tag":"盘前","latestPrice":67.72,"preClose":67.66,"latestTime":"04:01 EDT","volume":9,"amount":615.880026,"timestamp":1789545661719,"change":0.060000000000002274,"changeRate":0.0008867868755542754},"postHourTrading":{"tag":"盘后","latestPrice":67.66,"preClose":67.66,"latestTime":"19:51 EDT","volume":169982,"amount":11501285.2502,"timestamp":1789516293744,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":67.7300033569336,"preClose":67.66000366210938,"latestTime":"20260916 04:00 EDT","volume":19,"amount":1287,"timestamp":1789545601881,"change":0.06999969482421875,"changeRate":0.0010345801217184923},"impliedVol":0.4576,"impliedVolPercentile":0.28},{"symbol":"BTU","nameCN":"Peabody","changeRate":-0.025229,"change":-0.69,"latestPrice":26.66,"close":26.66,"volume":3233910,"market":"US","high":28.45,"low":26.58,"preClose":27.35,"open":27.5,"turnoverRate":0.028619,"peRate":0,"amplitude":0.068373,"marketValue":3241856000,"askSize":1,"bidSize":100,"askPrice":29.8,"bidPrice":24.24,"week52High":41.1399,"week52Low":19.77,"changeRate5Day":-0.094737,"changeRate20Day":0.028946,"changeRate60Day":0.075,"changeRateWTD":-0.054945,"changeRateMTD":-0.102055,"changeRateQTD":0.153114,"changeRateYTD":-0.102357,"amount":86941592.408867,"eps":-1.5,"lyrEps":-0.434318,"lyrPeRate":0,"pbRate":0.997924,"volumeRatio":1.57127,"committee":0.980198,"roa":-0.015418,"roe":-0.047705,"changeRate5Min":-0.002619,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.3,"divideRate":0.011253,"floatMarketCap":3012579973.34,"shortable":3,"shares":121600000,"floatShares":112999999,"postHourTrading":{"tag":"盘后","latestPrice":26.66,"preClose":26.66,"latestTime":"19:30 EDT","volume":28907,"amount":770733.55,"timestamp":1789515007139,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":26.65999984741211,"preClose":26.65999984741211,"latestTime":"20260916 04:00 EDT","volume":5,"amount":133,"timestamp":1789545602123,"change":0,"changeRate":0},"impliedVol":0.5259,"impliedVolPercentile":0.044},{"symbol":"KOLD","nameCN":"兩倍做空彭博天然氣ETF-ProShares","changeRate":-0.02543,"change":-0.74,"latestPrice":28.36,"close":28.36,"volume":2092449,"market":"US","high":28.95,"low":28.05,"preClose":29.1,"open":28.22,"turnoverRate":0.637221,"peRate":0,"amplitude":0.030928,"marketValue":93126072.32,"askSize":135,"bidSize":120,"askPrice":29,"bidPrice":28.94,"week52High":49.47,"week52Low":13.44,"changeRate5Day":-0.023752,"changeRate20Day":-0.099683,"changeRate60Day":0.277477,"changeRateWTD":-0.05624,"changeRateMTD":-0.011502,"changeRateQTD":0.252097,"changeRateYTD":-0.195917,"amount":59602289.562773,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.990523,"committee":-0.058824,"roa":0,"roe":0,"changeRate5Min":0.000529,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":93126072.32,"shortable":0,"shares":3283712,"floatShares":3283712,"hourTrading":{"tag":"盘前","latestPrice":28.98,"preClose":28.36,"latestTime":"04:19 EDT","volume":12315,"amount":355473.33705,"timestamp":1789546772787,"change":0.620000000000001,"changeRate":0.02186177715091682},"preHourTrading":{"tag":"盘前","latestPrice":28.98,"preClose":28.36,"latestTime":"04:19 EDT","volume":12315,"amount":355473.33705,"timestamp":1789546772787,"change":0.620000000000001,"changeRate":0.02186177715091682},"postHourTrading":{"tag":"盘后","latestPrice":28.2022,"preClose":28.36,"latestTime":"19:59 EDT","volume":46544,"amount":1315155.2572,"timestamp":1789516792038,"change":-0.15779999999999816,"changeRate":-0.005564174894217143},"overnightTrading":{"tag":"夜盘","latestPrice":28.90999984741211,"preClose":28.360000610351562,"latestTime":"20260916 04:00 EDT","volume":32007,"amount":914121,"timestamp":1789545602155,"change":0.5499992370605469,"changeRate":0.019393484669383048},"impliedVol":0.6749,"impliedVolPercentile":0.116},{"symbol":"HUM","nameCN":"哈門那","changeRate":-0.025552,"change":-10.4,"latestPrice":396.62,"close":396.62,"volume":852098,"market":"US","high":405.29,"low":393.56,"preClose":407.02,"open":405.29,"turnoverRate":0.007187,"peRate":37.487713,"amplitude":0.028819,"marketValue":47702704230.16,"askSize":100,"bidSize":12,"askPrice":433.5,"bidPrice":388.9,"week52High":428.8818,"week52Low":163.11,"changeRate5Day":-0.016051,"changeRate20Day":0.032031,"changeRate60Day":0.099737,"changeRateWTD":-0.032162,"changeRateMTD":0.03494,"changeRateQTD":-0.00151,"changeRateYTD":0.548511,"amount":338024192.52948,"eps":10.58,"lyrEps":9.84,"lyrPeRate":40.306911,"pbRate":2.482835,"volumeRatio":1.053691,"committee":-0.785714,"roa":0.038957,"roe":0.068934,"changeRate5Min":0.001781,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.54,"divideRate":0.008925,"floatMarketCap":47021699757.76,"shortable":3,"shares":120273068,"floatShares":118556048,"postHourTrading":{"tag":"盘后","latestPrice":396.39,"preClose":396.62,"latestTime":"19:58 EDT","volume":28107,"amount":11147715.011,"timestamp":1789516733890,"change":-0.2300000000000182,"changeRate":-0.0005799001563209575},"overnightTrading":{"tag":"夜盘","latestPrice":396.6199951171875,"preClose":396.6199951171875,"latestTime":"20260916 04:00 EDT","volume":0,"amount":0,"timestamp":1789545600000,"change":0,"changeRate":0},"impliedVol":0.6735,"impliedVolPercentile":0.96},{"symbol":"NDAQ","nameCN":"納斯達克OMX交易所","changeRate":-0.025554,"change":-2.34,"latestPrice":89.23,"close":89.23,"volume":2995260,"market":"US","high":91.43,"low":89.08,"preClose":91.57,"open":90.75,"turnoverRate":0.006039,"peRate":26.021564,"amplitude":0.025663,"marketValue":49879570000,"askSize":260,"bidSize":5,"askPrice":89.89,"bidPrice":89.2,"week52High":101.785,"week52Low":76.55,"changeRate5Day":-0.061132,"changeRate20Day":-0.077058,"changeRate60Day":0.084995,"changeRateWTD":-0.021494,"changeRateMTD":-0.095122,"changeRateQTD":0.132073,"changeRateYTD":-0.081334,"amount":268317293.002167,"eps":3.429079,"lyrEps":3.09,"lyrPeRate":28.877023,"pbRate":4.160792,"volumeRatio":1.039018,"committee":-0.962264,"roa":0.058532,"roe":0.165217,"changeRate5Min":0.001234,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.12,"divideRate":0.012552,"floatMarketCap":44258080000,"shortable":3,"shares":559000000,"floatShares":496000000,"hourTrading":{"tag":"盘前","latestPrice":89.3907,"preClose":89.23,"latestTime":"04:15 EDT","volume":206,"amount":18420.05753,"timestamp":1789546553467,"change":0.1606999999999914,"changeRate":0.0018009638014119848},"preHourTrading":{"tag":"盘前","latestPrice":89.3907,"preClose":89.23,"latestTime":"04:15 EDT","volume":206,"amount":18420.05753,"timestamp":1789546553467,"change":0.1606999999999914,"changeRate":0.0018009638014119848},"postHourTrading":{"tag":"盘后","latestPrice":89.23,"preClose":89.23,"latestTime":"19:59 EDT","volume":373998,"amount":33371909.9566,"timestamp":1789516796041,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":89.3499984741211,"preClose":89.2300033569336,"latestTime":"20260916 04:00 EDT","volume":202,"amount":18078,"timestamp":1789545602111,"change":0.1199951171875,"changeRate":0.0013447844074094817},"impliedVol":0.3076,"impliedVolPercentile":0.612},{"symbol":"ZBRA","nameCN":"斑馬技術","changeRate":-0.025809,"change":-9.08,"latestPrice":342.73,"close":342.73,"volume":494250,"market":"US","high":355.55,"low":340.37,"preClose":351.81,"open":351.77,"turnoverRate":0.010553,"peRate":31.693684,"amplitude":0.043148,"marketValue":16214782501.8,"askSize":2,"bidSize":1,"askPrice":367.72,"bidPrice":337,"week52High":386.23,"week52Low":199.05,"changeRate5Day":-0.027827,"changeRate20Day":-0.076846,"changeRate60Day":0.452369,"changeRateWTD":-0.021806,"changeRateMTD":-0.030604,"changeRateQTD":0.301869,"changeRateYTD":0.411457,"amount":169918377.639771,"eps":10.813827,"lyrEps":8.179999,"lyrPeRate":41.898538,"pbRate":4.720461,"volumeRatio":0.935579,"committee":-0.333333,"roa":0.073152,"roe":0.152864,"changeRate5Min":-0.001689,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":16051934685.03,"shortable":3,"shares":47310660,"floatShares":46835511,"hourTrading":{"tag":"盘前","latestPrice":343,"preClose":342.73,"latestTime":"04:00 EDT","volume":1,"amount":343,"timestamp":1789545607396,"change":0.2699999999999818,"changeRate":0.000787792139585043},"preHourTrading":{"tag":"盘前","latestPrice":343,"preClose":342.73,"latestTime":"04:00 EDT","volume":1,"amount":343,"timestamp":1789545607396,"change":0.2699999999999818,"changeRate":0.000787792139585043},"postHourTrading":{"tag":"盘后","latestPrice":342.73,"preClose":342.73,"latestTime":"19:50 EDT","volume":19116,"amount":6551643.8805,"timestamp":1789516246974,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":343,"preClose":342.7300109863281,"latestTime":"20260916 04:00 EDT","volume":4,"amount":1372,"timestamp":1789545602080,"change":0.269989013671875,"changeRate":0.0007877600589889549},"impliedVol":0.3605,"impliedVolPercentile":0.156},{"symbol":"ONON","nameCN":"On Holding AG","changeRate":-0.025846,"change":-0.71,"latestPrice":26.76,"close":26.76,"volume":8833628,"market":"US","high":27.42,"low":26.62,"preClose":27.47,"open":27.3,"turnoverRate":0.035764,"peRate":18.265551,"amplitude":0.029123,"marketValue":8911080000,"askSize":2,"bidSize":20,"askPrice":27.29,"bidPrice":26.85,"week52High":51.0796,"week52Low":26.6,"changeRate5Day":-0.018702,"changeRate20Day":-0.145321,"changeRate60Day":-0.311728,"changeRateWTD":-0.023714,"changeRateMTD":-0.061053,"changeRateQTD":-0.244495,"changeRateYTD":-0.424269,"amount":237213681.093697,"eps":1.465053,"lyrEps":0.769453,"lyrPeRate":34.777953,"pbRate":4.66207,"volumeRatio":1.035,"committee":0.818182,"roa":0.095804,"roe":0.239511,"changeRate5Min":-0.002051,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6609720000,"shortable":3,"shares":333000000,"floatShares":247000000,"hourTrading":{"tag":"盘前","latestPrice":26.84,"preClose":26.76,"latestTime":"04:01 EDT","volume":427,"amount":11484.016831,"timestamp":1789545662493,"change":0.0799999999999983,"changeRate":0.0029895366218235533},"preHourTrading":{"tag":"盘前","latestPrice":26.84,"preClose":26.76,"latestTime":"04:01 EDT","volume":427,"amount":11484.016831,"timestamp":1789545662493,"change":0.0799999999999983,"changeRate":0.0029895366218235533},"postHourTrading":{"tag":"盘后","latestPrice":26.7802,"preClose":26.76,"latestTime":"19:59 EDT","volume":1281197,"amount":34411848.2808,"timestamp":1789516744598,"change":0.020199999999999108,"changeRate":0.00075485799701043},"overnightTrading":{"tag":"夜盘","latestPrice":26.829999923706055,"preClose":26.760000228881836,"latestTime":"20260916 04:00 EDT","volume":1829,"amount":49251,"timestamp":1789545602046,"change":0.06999969482421875,"changeRate":0.00261583311754492},"impliedVol":0.4647,"impliedVolPercentile":0.364}]}}}