US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

Trump Concept

2,056.79

+65.013.26%

Number of Gainers:24

Number of Losers:7

Number of Flat:1

PE:- -

High:2,078.35

Open:1,992.02

Low:1,992.02

Close:1,991.78

Loading ...

Constituent

Name \| Symbol	Last	Change%	Change	Volume	Turnover	Market Cap

Eli Lilly US LLY	839.96	+14.30%	+105.06	10.85M	9.15B	796.27B
Trump Media & Technology US DJT	22.04	+11.65%	+2.30	12.03M	259.67M	4.86B
CleanSpark, Inc. US CLSK	7.51	+3.16%	+0.2300	21.26M	156.61M	2.11B
MARA Holdings US MARA	12.66	+2.76%	+0.3400	19.42M	241.70M	4.38B
Ford US F	9.63	+2.45%	+0.2300	129.20M	1.24B	38.29B
Phunware, Inc. US PHUN	2.57	+2.39%	+0.0600	133.78K	339.55K	51.84M
IREN Ltd US IREN	5.59	+2.19%	+0.1200	7.35M	40.73M	1.25B
Geo Group Inc US GEO	29.69	+2.13%	+0.6200	1.91M	56.60M	4.13B
Goldman Sachs US GS	509.49	+2.09%	+10.44	2.59M	1.32B	158.98B
Merck US MRK	78	+2.01%	+1.54	21.42M	1.67B	196.28B
Strategy US MSTR	317.2	+1.78%	+5.54	13.51M	4.25B	84.43B
Coinbase Global, Inc. US COIN	175.03	+1.64%	+2.82	5.13M	895.95M	44.44B
Tractor Supply US TSCO	50.16	+1.62%	+0.8000	4.48M	224.66M	26.67B
Riot Platforms US RIOT	6.46	+1.57%	+0.1000	20.97M	132.81M	2.26B
Caterpillar US CAT	294.25	+1.42%	+4.11	2.72M	801.65M	140.63B
Tetra Tech US TTEK	30.22	+1.24%	+0.3700	1.04M	31.52M	8.10B
Morgan Stanley US MS	109.18	+1.22%	+1.32	5.23M	573.20M	175.62B
AECOM US ACM	94.36	+1.21%	+1.13	3.24M	305.88M	12.52B
Rumble Inc. US RUM	7.165	+1.20%	+0.0850	1.27M	9.06M	2.43B
CoreCivic, Inc US CXW	22.21	+1.18%	+0.2600	706.06K	15.65M	2.43B

1 2

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www-web.itiger.com/stock/BK4516?page=1"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4516","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","market":"US","secType":"PLATE","nameCN":"Trump Concept","latestPrice":2056.7883,"timestamp":1744919999999,"preClose":1991.7803,"halted":0,"volume":420390771,"delay":0,"changeRate":0.032638,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Not Yet Opened","change":65.008057,"latestTime":"04-17 16:00:00 EDT","open":1992.0249,"high":2078.3496,"low":1992.0249,"amount":48447177295.012856,"amplitude":0.04334,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Open","tradingStatus":2,"beginTime":1745242200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":3.988888,"peRate":20.687293,"turnoverRate":0.018879,"increases":24,"decrements":7,"flats":1,"marketCap":3854223880520,"floatMarketCap":3500202132776},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","high":2078.3496,"amplitude":0.04334,"preClose":1991.7803,"low":1992.0249,"pbRate":"3.988888","latestPrice":2056.7883,"volume":420390771,"delay":0,"open":1992.0249,"prevYearClose":2467.212,"prevWeekClose":2056.7883,"prevMonthClose":2153.0903,"prevQuarterClose":2153.0903,"fiveDayClose":1994.8306,"twentyDayClose":2151.0852,"sixtyDayClose":2596.369,"secType":"PLATE","market":"US","turnoverRate":0.018879,"peRate":20.687293,"marketCap":3854223880520,"floatMarketCap":3500202132776,"timestamp":1744919999999,"nameCN":"Trump Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4516\",,,,undefined,":{"bkCode":"BK4516","up":24,"down":7,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4516\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"LLY","shortMargin":0.3,"floatShares":946000000,"nameCN":"Eli Lilly","postHourTrading":{"tag":"盘后","latestPrice":844,"preClose":839.96,"latestTime":"19:59 EDT","volume":140169,"amount":117746598.8407,"timestamp":1744934397934},"volumeRatio":3.190624,"changeRateMTD":0.017012,"dividePrice":5.2,"high":858,"changeRateQTD":0.017012,"changeRateWTD":0,"week52Low":677.0912,"changeRateYTD":0.088031,"changeRate5Min":-0.001171,"askSize":7,"floatMarketCap":794602160000,"latestPrice":839.96,"askPrice":836.94,"peRate":71.730145,"eps":11.71,"divideRate":0.006191,"bidPrice":830,"market":"US","volume":10853283,"preHourTrading":{"tag":"盘前","latestPrice":834,"preClose":839.96,"latestTime":"06:39 EDT","volume":581,"amount":485580.18544,"timestamp":1745231956482},"changeRate60Day":0.114035,"changeRate5Day":0.165139,"roa":0.153285,"earningTime":"Pre-Mkt","roe":0.842639,"lyrEps":11.758762,"shares":947989151,"amplitude":0.049204,"preClose":734.9,"low":821.84,"lyrPeRate":71.43269,"pbRate":56.106775,"impliedVol":0.4606,"week52High":972.53,"changeRate":0.142958,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":9146096825.473022,"committee":0.176471,"changeRate20Day":-0.003098,"overnightTrading":{"tag":"夜盘","latestPrice":835,"preClose":839.9600219726562,"latestTime":"20250421 04:00 EDT","volume":925,"amount":773728,"timestamp":1745222401772},"bidSize":10,"change":105.059998,"marketValue":796272967273.9601,"shortable":3,"turnoverRate":0.011473,"hourTrading":{"tag":"盘前","latestPrice":834,"preClose":839.96,"latestTime":"06:39 EDT","volume":581,"amount":485580.18544,"timestamp":1745231956482},"open":840.8,"impliedVolPercentile":0.8996},{"symbol":"DJT","shortMargin":0.3,"floatShares":95827256,"nameCN":"Trump Media & Technology","postHourTrading":{"tag":"盘后","latestPrice":21.8501,"preClose":22.04,"latestTime":"19:59 EDT","volume":172914,"amount":3798033.0822,"timestamp":1744934399773},"volumeRatio":2.017711,"changeRateMTD":0.127943,"dividePrice":0,"high":22.77,"changeRateQTD":0.127943,"changeRateWTD":0,"week52Low":11.75,"changeRateYTD":-0.353666,"changeRate5Min":-0.001133,"askSize":40,"floatMarketCap":2112032722.24,"latestPrice":22.04,"askPrice":21.38,"peRate":0,"eps":-2.36317,"divideRate":0,"bidPrice":21.13,"market":"US","volume":12034455,"preHourTrading":{"tag":"盘前","latestPrice":21.21,"preClose":22.04,"latestTime":"06:40 EDT","volume":29242,"amount":625067.985464,"timestamp":1745232033455},"changeRate60Day":-0.344243,"changeRate5Day":0.172964,"roa":-0.243529,"roe":-0.946744,"lyrEps":-2.36317,"shares":220412376,"amplitude":0.149443,"preClose":19.74,"low":19.82,"lyrPeRate":0,"pbRate":5.317361,"impliedVol":1.0958,"week52High":56.55,"changeRate":0.116515,"longInitialMargin":0.25,"amount":259668946.452599,"committee":-0.111111,"changeRate20Day":0.100349,"overnightTrading":{"tag":"夜盘","latestPrice":20.899999618530273,"preClose":22.040000915527344,"latestTime":"20250421 04:00 EDT","volume":53432,"amount":1130081,"timestamp":1745222401771},"bidSize":32,"change":2.300001,"marketValue":4857888767.04,"shortable":3,"turnoverRate":0.125585,"hourTrading":{"tag":"盘前","latestPrice":21.21,"preClose":22.04,"latestTime":"06:40 EDT","volume":29242,"amount":625067.985464,"timestamp":1745232033455},"open":20.05,"impliedVolPercentile":0.2691},{"symbol":"CLSK","shortMargin":0.3,"floatShares":274425073,"nameCN":"CleanSpark, Inc.","postHourTrading":{"tag":"盘后","latestPrice":7.53,"preClose":7.51,"latestTime":"19:59 EDT","volume":189270,"amount":1423528.0367,"timestamp":1744934392114},"volumeRatio":0.983949,"changeRateMTD":0.11756,"dividePrice":0,"high":7.53,"changeRateQTD":0.11756,"changeRateWTD":0,"week52Low":6.452,"changeRateYTD":-0.184582,"changeRate5Min":0.002255,"askSize":759,"floatMarketCap":2060932298.23,"latestPrice":7.51,"askPrice":7.65,"peRate":27.492944,"eps":0.273161,"divideRate":0,"bidPrice":7.64,"market":"US","volume":21256871,"preHourTrading":{"tag":"盘前","latestPrice":7.65,"preClose":7.51,"latestTime":"06:38 EDT","volume":75509,"amount":580733.300735,"timestamp":1745231917225},"changeRate60Day":-0.325853,"changeRate5Day":0.053296,"roa":0.080509,"roe":0.053037,"lyrEps":-0.687994,"shares":280807606,"amplitude":0.052198,"preClose":7.28,"low":7.15,"lyrPeRate":0,"pbRate":1.043175,"impliedVol":1.0277,"week52High":21.39,"changeRate":0.031593,"longInitialMargin":0.25,"amount":156612020.656708,"committee":0.396901,"changeRate20Day":-0.030968,"overnightTrading":{"tag":"夜盘","latestPrice":7.769999980926514,"preClose":7.510000228881836,"latestTime":"20250421 04:00 EDT","volume":77904,"amount":603402,"timestamp":1745222401773},"bidSize":1758,"change":0.23,"marketValue":2108865121.06,"shortable":3,"turnoverRate":0.07746,"hourTrading":{"tag":"盘前","latestPrice":7.65,"preClose":7.51,"latestTime":"06:38 EDT","volume":75509,"amount":580733.300735,"timestamp":1745231917225},"open":7.27,"impliedVolPercentile":0.1727},{"symbol":"MARA","shortMargin":0.3,"floatShares":338846543,"nameCN":"MARA Holdings","postHourTrading":{"tag":"盘后","latestPrice":12.6798,"preClose":12.66,"latestTime":"19:59 EDT","volume":341470,"amount":4322966.1036,"timestamp":1744934389326},"volumeRatio":0.607119,"changeRateMTD":0.10087,"dividePrice":0,"high":12.67,"changeRateQTD":0.10087,"changeRateWTD":0,"week52Low":9.81,"changeRateYTD":-0.245081,"changeRate5Min":0.001979,"askSize":824,"floatMarketCap":4289797234.38,"latestPrice":12.66,"askPrice":12.97,"peRate":7.347155,"eps":1.723116,"divideRate":0,"bidPrice":12.96,"market":"US","volume":19415524,"preHourTrading":{"tag":"盘前","latestPrice":12.96,"preClose":12.66,"latestTime":"06:45 EDT","volume":94508,"amount":1229837.707432,"timestamp":1745232347037},"changeRate60Day":-0.357034,"changeRate5Day":0.078365,"roa":0.049221,"roe":0.188115,"lyrEps":1.866634,"shares":345816827,"amplitude":0.051948,"preClose":12.32,"low":12.03,"lyrPeRate":6.782262,"pbRate":1.060307,"impliedVol":1.0057,"week52High":30.28,"changeRate":0.027597,"longInitialMargin":0.25,"amount":241695495.966915,"committee":-0.346405,"changeRate20Day":0.0128,"overnightTrading":{"tag":"夜盘","latestPrice":12.920000076293945,"preClose":12.65999984741211,"latestTime":"20250421 04:00 EDT","volume":131373,"amount":1705690,"timestamp":1745222401773},"bidSize":400,"change":0.34,"marketValue":4378041029.82,"shortable":3,"turnoverRate":0.057299,"hourTrading":{"tag":"盘前","latestPrice":12.96,"preClose":12.66,"latestTime":"06:45 EDT","volume":94508,"amount":1229837.707432,"timestamp":1745232347037},"open":12.34,"impliedVolPercentile":0.2771},{"symbol":"F","shortMargin":0.3,"floatShares":3869140527,"nameCN":"Ford","postHourTrading":{"tag":"盘后","latestPrice":9.6399,"preClose":9.63,"latestTime":"19:59 EDT","volume":731972,"amount":7049252.4238,"timestamp":1744934397210},"volumeRatio":0.834098,"changeRateMTD":-0.03988,"dividePrice":0.6,"high":9.69,"changeRateQTD":-0.03988,"changeRateWTD":0,"week52Low":8.4406,"changeRateYTD":-0.027273,"changeRate5Min":-0.000519,"askSize":1522,"floatMarketCap":37259823275.01,"latestPrice":9.63,"askPrice":9.52,"peRate":6.59589,"eps":1.46,"divideRate":0.062305,"bidPrice":9.51,"market":"US","volume":129204565,"preHourTrading":{"tag":"盘前","latestPrice":9.52,"preClose":9.63,"latestTime":"06:40 EDT","volume":11883,"amount":113643.914193,"timestamp":1745232035629},"changeRate60Day":-0.03988,"changeRate5Day":0.053611,"roa":0.011638,"earningTime":"Post-Mkt","roe":0.13448,"lyrEps":1.477878,"shares":3976547472,"amplitude":0.030319,"preClose":9.4,"low":9.405,"lyrPeRate":6.516099,"pbRate":0.854113,"impliedVol":0.5667,"week52High":14.85,"changeRate":0.024468,"longInitialMargin":0.25,"earningDate":1746374400000,"amount":1241882671.608582,"committee":0.002621,"changeRate20Day":-0.037962,"overnightTrading":{"tag":"夜盘","latestPrice":9.569999694824219,"preClose":9.630000114440918,"latestTime":"20250421 04:00 EDT","volume":19608,"amount":188154,"timestamp":1745222401770},"bidSize":1530,"change":0.23,"marketValue":38294152155.36,"shortable":3,"turnoverRate":0.033394,"hourTrading":{"tag":"盘前","latestPrice":9.52,"preClose":9.63,"latestTime":"06:40 EDT","volume":11883,"amount":113643.914193,"timestamp":1745232035629},"open":9.41,"impliedVolPercentile":0.9598},{"symbol":"PHUN","shortMargin":0.3,"floatShares":20103723,"nameCN":"Phunware, Inc.","postHourTrading":{"tag":"盘后","latestPrice":2.4725,"preClose":2.57,"latestTime":"18:40 EDT","volume":1773,"amount":4427.5917,"timestamp":1744929601073},"volumeRatio":0.898097,"changeRateMTD":-0.128814,"dividePrice":0,"high":2.6,"changeRateQTD":-0.128814,"changeRateWTD":0,"week52Low":2.22,"changeRateYTD":-0.505769,"changeRate5Min":0.003906,"askSize":183,"floatMarketCap":51666568.11,"latestPrice":2.57,"askPrice":2.57,"peRate":0,"eps":-0.940197,"divideRate":0,"bidPrice":2.32,"market":"US","volume":133776,"changeRate60Day":-0.432671,"changeRate5Day":0.011811,"roa":-0.14288,"roe":-0.215531,"lyrEps":-0.940197,"shares":20170745,"amplitude":0.053785,"preClose":2.51,"low":2.465,"lyrPeRate":0,"pbRate":0.483648,"impliedVol":0.1183,"week52High":14.6,"changeRate":0.023904,"longInitialMargin":0.25,"amount":339554.759079,"committee":-0.293286,"changeRate20Day":-0.110727,"overnightTrading":{"tag":"夜盘","latestPrice":2.569999933242798,"preClose":2.569999933242798,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":100,"change":0.06,"marketValue":51838814.65,"shortable":3,"turnoverRate":0.006654,"open":2.48,"impliedVolPercentile":0.0085},{"symbol":"IREN","shortMargin":0.3,"floatShares":210078794,"nameCN":"IREN Ltd","postHourTrading":{"tag":"盘后","latestPrice":5.58,"preClose":5.59,"latestTime":"19:59 EDT","volume":91825,"amount":513051.2161,"timestamp":1744934367941},"volumeRatio":0.580172,"changeRateMTD":-0.082102,"dividePrice":0,"high":5.645,"changeRateQTD":-0.082102,"changeRateWTD":0,"week52Low":4.15,"changeRateYTD":-0.430754,"changeRate5Min":-0.002676,"askSize":100,"floatMarketCap":1174340458.46,"latestPrice":5.59,"askPrice":5.71,"peRate":0,"eps":-0.311498,"divideRate":0,"bidPrice":5.6,"market":"US","volume":7353229,"preHourTrading":{"tag":"盘前","latestPrice":5.72,"preClose":5.59,"latestTime":"06:04 EDT","volume":2980,"amount":17052.97997,"timestamp":1745229851632},"changeRate60Day":-0.520583,"changeRate5Day":0.018215,"roa":-0.01145,"roe":-0.06145,"lyrEps":-0.290593,"shares":224458888,"amplitude":0.052102,"preClose":5.47,"low":5.36,"lyrPeRate":0,"pbRate":0.975475,"impliedVol":1.0561,"week52High":15.92,"changeRate":0.021938,"longInitialMargin":0.25,"amount":40729872.287564,"committee":0.333333,"changeRate20Day":-0.224688,"overnightTrading":{"tag":"夜盘","latestPrice":5.840000152587891,"preClose":5.590000152587891,"latestTime":"20250421 04:00 EDT","volume":2696,"amount":15440,"timestamp":1745222401765},"bidSize":200,"change":0.12,"marketValue":1254725183.92,"shortable":3,"turnoverRate":0.035002,"hourTrading":{"tag":"盘前","latestPrice":5.72,"preClose":5.59,"latestTime":"06:04 EDT","volume":2980,"amount":17052.97997,"timestamp":1745229851632},"open":5.46,"impliedVolPercentile":0.1124},{"symbol":"GEO","shortMargin":0.3,"floatShares":125260179,"nameCN":"Geo Group Inc","postHourTrading":{"tag":"盘后","latestPrice":29.8042,"preClose":29.69,"latestTime":"19:55 EDT","volume":27479,"amount":816404.603,"timestamp":1744934145475},"volumeRatio":0.742616,"changeRateMTD":0.016433,"dividePrice":0,"high":29.82,"changeRateQTD":0.016433,"changeRateWTD":0,"week52Low":11.75,"changeRateYTD":0.061115,"changeRate5Min":0.004653,"askSize":80,"floatMarketCap":3718974714.51,"latestPrice":29.69,"askPrice":29.4,"peRate":134.954546,"eps":0.22,"divideRate":0,"bidPrice":26.21,"market":"US","volume":1912481,"changeRate60Day":-0.135662,"changeRate5Day":0.081997,"roa":0.053222,"roe":0.024313,"lyrEps":0.227379,"shares":139178395,"amplitude":0.023048,"preClose":29.07,"low":29.15,"lyrPeRate":130.574943,"pbRate":3.095434,"impliedVol":0.7235,"week52High":36.46,"changeRate":0.021328,"longInitialMargin":0.25,"amount":56596269.886999,"committee":0.111111,"changeRate20Day":0.021328,"overnightTrading":{"tag":"夜盘","latestPrice":29.010000228881836,"preClose":29.690000534057617,"latestTime":"20250421 04:00 EDT","volume":77,"amount":2234,"timestamp":1745222401731},"bidSize":100,"change":0.620001,"marketValue":4132206547.55,"shortable":3,"turnoverRate":0.015268,"open":29.15,"impliedVolPercentile":0.6667},{"symbol":"GS","shortMargin":0.3,"floatShares":312039033,"nameCN":"Goldman Sachs","postHourTrading":{"tag":"盘后","latestPrice":510.1,"preClose":509.49,"latestTime":"19:59 EDT","volume":27787,"amount":14168343.5201,"timestamp":1744934399193},"volumeRatio":0.689467,"changeRateMTD":-0.067363,"dividePrice":11.75,"high":514.8299,"changeRateQTD":-0.067363,"changeRateWTD":0,"week52Low":402.41,"changeRateYTD":-0.110248,"changeRate5Min":-0.001651,"askSize":15,"floatMarketCap":158980766923.17,"latestPrice":509.49,"askPrice":504,"peRate":11.855308,"eps":42.975685,"divideRate":0.023062,"bidPrice":476,"market":"US","volume":2593473,"preHourTrading":{"tag":"盘前","latestPrice":503.91,"preClose":509.49,"latestTime":"06:46 EDT","volume":486,"amount":245533.0806,"timestamp":1745232408295},"changeRate60Day":-0.194775,"changeRate5Day":0.0402,"roa":0.008591,"roe":0.122548,"lyrEps":41.069794,"shares":312039033,"amplitude":0.03148,"preClose":499.05,"low":499.12,"lyrPeRate":12.405467,"pbRate":1.460589,"impliedVol":0.4068,"week52High":672.19,"changeRate":0.02092,"longInitialMargin":0.25,"amount":1320734910.513153,"committee":-0.875,"changeRate20Day":-0.09453,"overnightTrading":{"tag":"夜盘","latestPrice":505.70001220703125,"preClose":509.489990234375,"latestTime":"20250421 04:00 EDT","volume":22,"amount":11146,"timestamp":1745222401723},"bidSize":1,"change":10.440002,"marketValue":158980766923.17,"shortable":3,"turnoverRate":0.008311,"hourTrading":{"tag":"盘前","latestPrice":503.91,"preClose":509.49,"latestTime":"06:46 EDT","volume":486,"amount":245533.0806,"timestamp":1745232408295},"open":503.24,"impliedVolPercentile":0.9518},{"symbol":"MRK","shortMargin":0.3,"floatShares":2512390293,"nameCN":"Merck","postHourTrading":{"tag":"盘后","latestPrice":78.26,"preClose":78,"latestTime":"19:57 EDT","volume":4250176,"amount":331516079.4583,"timestamp":1744934221722},"volumeRatio":1.273969,"changeRateMTD":-0.131016,"dividePrice":3.08,"high":78.75,"changeRateQTD":-0.131016,"changeRateWTD":0,"week52Low":75.93,"changeRateYTD":-0.215923,"changeRate5Min":0.001541,"askSize":11,"floatMarketCap":195966442854,"latestPrice":78,"askPrice":78.8,"peRate":11.572701,"eps":6.74,"divideRate":0.039487,"bidPrice":77,"market":"US","volume":21416485,"preHourTrading":{"tag":"盘前","latestPrice":77.7,"preClose":78,"latestTime":"06:27 EDT","volume":1373,"amount":106515.70613,"timestamp":1745231264401},"changeRate60Day":-0.184783,"changeRate5Day":0.005803,"roa":0.139025,"earningTime":"Pre-Mkt","roe":0.407894,"lyrEps":6.760268,"shares":2516394128,"amplitude":0.024457,"preClose":76.46,"low":76.88,"lyrPeRate":11.538004,"pbRate":4.238092,"impliedVol":0.4435,"week52High":134.63,"changeRate":0.020141,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":1671559170.530128,"committee":0.388889,"changeRate20Day":-0.176607,"overnightTrading":{"tag":"夜盘","latestPrice":78,"preClose":78,"latestTime":"20250421 04:00 EDT","volume":415,"amount":32495,"timestamp":1745222401772},"bidSize":25,"change":1.540001,"marketValue":196278741984,"shortable":3,"turnoverRate":0.008524,"hourTrading":{"tag":"盘前","latestPrice":77.7,"preClose":78,"latestTime":"06:27 EDT","volume":1373,"amount":106515.70613,"timestamp":1745231264401},"open":76.89,"impliedVolPercentile":0.9558},{"symbol":"MSTR","shortMargin":0.3,"floatShares":246000000,"nameCN":"Strategy","postHourTrading":{"tag":"盘后","latestPrice":316.24,"preClose":317.2,"latestTime":"19:59 EDT","volume":221107,"amount":70078958.8196,"timestamp":1744934392800},"volumeRatio":0.841341,"changeRateMTD":0.100357,"dividePrice":0,"high":320,"changeRateQTD":0.100357,"changeRateWTD":0,"week52Low":101,"changeRateYTD":0.095228,"changeRate5Min":0.000836,"askSize":750,"floatMarketCap":78031200000,"latestPrice":317.2,"askPrice":327.27,"peRate":0,"eps":-6.06,"divideRate":0,"bidPrice":326.75,"market":"US","volume":13511095,"preHourTrading":{"tag":"盘前","latestPrice":326.9,"preClose":317.2,"latestTime":"06:45 EDT","volume":52661,"amount":17275139.82908,"timestamp":1745232339159},"changeRate60Day":-0.159312,"changeRate5Day":0.164721,"roa":-0.075678,"earningTime":"Post-Mkt","roe":-0.114406,"lyrEps":-6.059034,"shares":266177509,"amplitude":0.044921,"preClose":311.66,"low":306,"lyrPeRate":0,"pbRate":4.631464,"impliedVol":0.8322,"week52High":543,"changeRate":0.017776,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":4253182450.055084,"committee":-0.54321,"changeRate20Day":0.050088,"overnightTrading":{"tag":"夜盘","latestPrice":327.80999755859375,"preClose":317.20001220703125,"latestTime":"20250421 04:00 EDT","volume":151997,"amount":49661888,"timestamp":1745222401774},"bidSize":222,"change":5.540009,"marketValue":84431505854.8,"shortable":3,"turnoverRate":0.054923,"hourTrading":{"tag":"盘前","latestPrice":326.9,"preClose":317.2,"latestTime":"06:45 EDT","volume":52661,"amount":17275139.82908,"timestamp":1745232339159},"open":313.89,"impliedVolPercentile":0.0843},{"symbol":"COIN","shortMargin":0.3,"floatShares":207094228,"nameCN":"Coinbase Global, Inc.","postHourTrading":{"tag":"盘后","latestPrice":175,"preClose":175.03,"latestTime":"19:59 EDT","volume":71724,"amount":12550779.2125,"timestamp":1744934399297},"volumeRatio":0.711984,"changeRateMTD":0.016257,"dividePrice":0,"high":177.5,"changeRateQTD":0.016257,"changeRateWTD":0,"week52Low":142.58,"changeRateYTD":-0.295087,"changeRate5Min":0.001087,"askSize":200,"floatMarketCap":36247702726.840004,"latestPrice":175.03,"askPrice":177.79,"peRate":18.465689,"eps":9.478661,"divideRate":0,"bidPrice":177.11,"market":"US","volume":5125340,"preHourTrading":{"tag":"盘前","latestPrice":177.37,"preClose":175.03,"latestTime":"06:46 EDT","volume":10183,"amount":1812035.72662,"timestamp":1745232396573},"changeRate60Day":-0.408383,"changeRate5Day":0.031895,"roa":0.06825,"earningTime":"Post-Mkt","roe":0.311509,"lyrEps":10.420476,"shares":253879467,"amplitude":0.036003,"preClose":172.21,"low":171.3,"lyrPeRate":16.796738,"pbRate":4.323947,"impliedVol":0.7653,"week52High":349.75,"changeRate":0.016375,"longInitialMargin":0.25,"earningDate":1746633600000,"amount":895950662.457275,"committee":-0.801802,"changeRate20Day":-0.080628,"overnightTrading":{"tag":"夜盘","latestPrice":177,"preClose":175.02999877929688,"latestTime":"20250421 04:00 EDT","volume":42376,"amount":7517144,"timestamp":1745222401765},"bidSize":22,"change":2.819992,"marketValue":44436523109.01,"shortable":3,"turnoverRate":0.024749,"hourTrading":{"tag":"盘前","latestPrice":177.37,"preClose":175.03,"latestTime":"06:46 EDT","volume":10183,"amount":1812035.72662,"timestamp":1745232396573},"open":172.6,"impliedVolPercentile":0.3414},{"symbol":"TSCO","shortMargin":0.3,"floatShares":529824853,"nameCN":"Tractor Supply","postHourTrading":{"tag":"盘后","latestPrice":50.16,"preClose":50.16,"latestTime":"19:48 EDT","volume":117993,"amount":5918554.24,"timestamp":1744933699972},"volumeRatio":0.970369,"changeRateMTD":-0.089655,"dividePrice":0.88,"high":50.5,"changeRateQTD":-0.089655,"changeRateWTD":0,"week52Low":46.97,"changeRateYTD":-0.054655,"changeRate5Min":0.000399,"askSize":30,"floatMarketCap":26576014626.48,"latestPrice":50.16,"askPrice":52.16,"peRate":24.588236,"eps":2.04,"divideRate":0.017544,"bidPrice":45.87,"market":"US","volume":4481931,"changeRate60Day":-0.127197,"changeRate5Day":-0.022603,"roa":0.09658,"earningTime":"Pre-Mkt","roe":0.498287,"lyrEps":2.050921,"shares":531615387,"amplitude":0.020462,"preClose":49.36,"low":49.49,"lyrPeRate":24.457305,"pbRate":11.745333,"impliedVol":0.4011,"week52High":61.528,"changeRate":0.016207,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":224659749.192318,"committee":0.5,"changeRate20Day":-0.032407,"overnightTrading":{"tag":"夜盘","latestPrice":51.779998779296875,"preClose":50.15999984741211,"latestTime":"20250421 04:00 EDT","volume":5,"amount":258,"timestamp":1745222401122},"bidSize":90,"change":0.799999,"marketValue":26665827811.92,"shortable":3,"turnoverRate":0.008459,"open":49.61,"impliedVolPercentile":0.9277},{"symbol":"RIOT","shortMargin":0.3,"floatShares":325864855,"nameCN":"Riot Platforms","postHourTrading":{"tag":"盘后","latestPrice":6.4509,"preClose":6.46,"latestTime":"19:58 EDT","volume":184995,"amount":1194843.1515,"timestamp":1744934310657},"volumeRatio":0.867295,"changeRateMTD":-0.092697,"dividePrice":0,"high":6.47,"changeRateQTD":-0.092697,"changeRateWTD":0,"week52Low":6.19,"changeRateYTD":-0.367287,"changeRate5Min":0.00155,"askSize":410,"floatMarketCap":2105086963.3,"latestPrice":6.46,"askPrice":6.61,"peRate":18.766687,"eps":0.344227,"divideRate":0,"bidPrice":6.6,"market":"US","volume":20974655,"preHourTrading":{"tag":"盘前","latestPrice":6.6,"preClose":6.46,"latestTime":"06:46 EDT","volume":24203,"amount":160326.214487,"timestamp":1745232407316},"changeRate60Day":-0.508371,"changeRate5Day":-0.048601,"roa":0.019282,"earningTime":"Post-Mkt","roe":0.043484,"lyrEps":0.396409,"shares":350207536,"amplitude":0.044025,"preClose":6.36,"low":6.19,"lyrPeRate":16.2963,"pbRate":0.719646,"impliedVol":1.0019,"week52High":15.87,"changeRate":0.015723,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":132806440.0614,"committee":0.570005,"changeRate20Day":-0.167526,"overnightTrading":{"tag":"夜盘","latestPrice":6.619999885559082,"preClose":6.460000038146973,"latestTime":"20250421 04:00 EDT","volume":106377,"amount":702000,"timestamp":1745222401773},"bidSize":1497,"change":0.1,"marketValue":2262340682.56,"shortable":0,"turnoverRate":0.064366,"hourTrading":{"tag":"盘前","latestPrice":6.6,"preClose":6.46,"latestTime":"06:46 EDT","volume":24203,"amount":160326.214487,"timestamp":1745232407316},"open":6.39,"impliedVolPercentile":0.4257},{"symbol":"CAT","shortMargin":0.3,"floatShares":476420707,"nameCN":"Caterpillar","postHourTrading":{"tag":"盘后","latestPrice":294.53,"preClose":294.25,"latestTime":"19:53 EDT","volume":112811,"amount":33195404.9285,"timestamp":1744934029717},"volumeRatio":0.813413,"changeRateMTD":-0.107793,"dividePrice":5.53,"high":297.695,"changeRateQTD":-0.107793,"changeRateWTD":0,"week52Low":267.3,"changeRateYTD":-0.188858,"changeRate5Min":0.001873,"askSize":4,"floatMarketCap":140186793034.75,"latestPrice":294.25,"askPrice":318,"peRate":13.344672,"eps":22.049999,"divideRate":0.018794,"bidPrice":289.5,"market":"US","volume":2717624,"preHourTrading":{"tag":"盘前","latestPrice":290.5,"preClose":292.84,"latestTime":"05:25 EDT","volume":44,"amount":12800.6296,"timestamp":1745227525357},"changeRate60Day":-0.259953,"changeRate5Day":0.017603,"roa":0.096745,"earningTime":"Pre-Mkt","roe":0.553273,"lyrEps":22.173822,"shares":477932024,"amplitude":0.019973,"preClose":290.14,"low":291.9,"lyrPeRate":13.270152,"pbRate":7.215202,"impliedVol":0.4476,"week52High":418.5,"changeRate":0.014166,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":801651972.748047,"committee":0,"changeRate20Day":-0.124907,"overnightTrading":{"tag":"夜盘","latestPrice":292,"preClose":294.25,"latestTime":"20250421 04:00 EDT","volume":56,"amount":16459,"timestamp":1745222401737},"bidSize":4,"change":4.109985,"marketValue":140631498062,"shortable":3,"turnoverRate":0.005704,"hourTrading":{"tag":"盘前","latestPrice":290.5,"preClose":292.84,"latestTime":"05:25 EDT","volume":44,"amount":12800.6296,"timestamp":1745227525357},"open":292.17,"impliedVolPercentile":0.9639},{"symbol":"TTEK","shortMargin":0.3,"floatShares":266494102,"nameCN":"Tetra Tech","postHourTrading":{"tag":"盘后","latestPrice":30.28,"preClose":30.22,"latestTime":"18:25 EDT","volume":37936,"amount":1146450.1,"timestamp":1744928720799},"volumeRatio":0.627461,"changeRateMTD":0.033162,"dividePrice":0.226,"high":30.365,"changeRateQTD":0.033162,"changeRateWTD":0,"week52Low":27.27,"changeRateYTD":-0.241466,"changeRate5Min":0.000662,"askSize":65,"floatMarketCap":8053451762.44,"latestPrice":30.22,"askPrice":33.5,"peRate":31.765285,"eps":0.951353,"divideRate":0.007478,"bidPrice":22.24,"market":"US","volume":1044979,"preHourTrading":{"tag":"盘前","latestPrice":30.19,"preClose":30.22,"latestTime":"06:38 EDT","volume":376,"amount":11400.599744,"timestamp":1745231914395},"changeRate60Day":-0.276687,"changeRate5Day":0.032809,"roa":0.082819,"earningTime":"Post-Mkt","roe":0.160535,"lyrEps":1.246921,"shares":268036087,"amplitude":0.01876,"preClose":29.85,"low":29.805,"lyrPeRate":24.235697,"pbRate":4.787555,"impliedVol":0.5725,"week52High":51.2,"changeRate":0.012395,"longInitialMargin":0.25,"earningDate":1746547200000,"amount":31521652.971958,"committee":0.212121,"changeRate20Day":0.032809,"overnightTrading":{"tag":"夜盘","latestPrice":30.219999313354492,"preClose":30.219999313354492,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":100,"change":0.369999,"marketValue":8100050549.139999,"shortable":3,"turnoverRate":0.003921,"hourTrading":{"tag":"盘前","latestPrice":30.19,"preClose":30.22,"latestTime":"06:38 EDT","volume":376,"amount":11400.599744,"timestamp":1745231914395},"open":30.05,"impliedVolPercentile":0.9598},{"symbol":"MS","shortMargin":0.3,"floatShares":1226636612,"nameCN":"Morgan Stanley","postHourTrading":{"tag":"盘后","latestPrice":109.51,"preClose":109.18,"latestTime":"19:59 EDT","volume":125751,"amount":13732397.2692,"timestamp":1744934398712},"volumeRatio":0.618794,"changeRateMTD":-0.064198,"dividePrice":3.7,"high":110.7457,"changeRateQTD":-0.064198,"changeRateWTD":0,"week52Low":89.74,"changeRateYTD":-0.131562,"changeRate5Min":0.001146,"askSize":100,"floatMarketCap":133924185298.16,"latestPrice":109.18,"askPrice":117.23,"peRate":12.80381,"eps":8.527149,"divideRate":0.033889,"bidPrice":104.1,"market":"US","volume":5233128,"preHourTrading":{"tag":"盘前","latestPrice":107.98,"preClose":109.18,"latestTime":"06:04 EDT","volume":305,"amount":32942.74195,"timestamp":1745229847684},"changeRate60Day":-0.197206,"changeRate5Day":0.024395,"roa":0.011233,"roe":0.131726,"lyrEps":8.045254,"shares":1608507780,"amplitude":0.024065,"preClose":107.86,"low":108.15,"lyrPeRate":13.570734,"pbRate":1.853261,"impliedVol":0.4144,"week52High":142.03,"changeRate":0.012238,"longInitialMargin":0.25,"amount":573195522.916992,"committee":0.333333,"changeRate20Day":-0.093716,"overnightTrading":{"tag":"夜盘","latestPrice":109,"preClose":109.18000030517578,"latestTime":"20250421 04:00 EDT","volume":13,"amount":1422,"timestamp":1745222401704},"bidSize":200,"change":1.32,"marketValue":175616879420.40002,"shortable":3,"turnoverRate":0.004266,"hourTrading":{"tag":"盘前","latestPrice":107.98,"preClose":109.18,"latestTime":"06:04 EDT","volume":305,"amount":32942.74195,"timestamp":1745229847684},"open":108.515,"impliedVolPercentile":0.9398},{"symbol":"ACM","shortMargin":0.3,"floatShares":132026414,"nameCN":"AECOM","postHourTrading":{"tag":"盘后","latestPrice":94.36,"preClose":94.36,"latestTime":"16:20 EDT","volume":201926,"amount":19053724.86,"timestamp":1744921200639},"volumeRatio":3.399359,"changeRateMTD":0.017578,"dividePrice":0.92,"high":94.82,"changeRateQTD":0.017578,"changeRateWTD":0,"week52Low":82.23,"changeRateYTD":-0.116645,"changeRate5Min":0.002784,"askSize":25,"floatMarketCap":12458012425.039999,"latestPrice":94.36,"askPrice":98.1,"peRate":26.935589,"eps":3.503172,"divideRate":0.00975,"bidPrice":90,"market":"US","volume":3243997,"preHourTrading":{"tag":"盘前","latestPrice":93.1,"preClose":94.36,"latestTime":"06:43 EDT","volume":224,"amount":20812.37984,"timestamp":1745232225494},"changeRate60Day":-0.146835,"changeRate5Day":0.012772,"roa":0.051259,"earningTime":"Post-Mkt","roe":0.266828,"lyrEps":2.967789,"shares":132689650,"amplitude":0.022096,"preClose":93.23,"low":92.76,"lyrPeRate":31.794713,"pbRate":5.680825,"impliedVol":0.3962,"week52High":118.56,"changeRate":0.012121,"longInitialMargin":0.25,"earningDate":1746374400000,"amount":305882568.534279,"committee":-0.923077,"changeRate20Day":-0.006632,"overnightTrading":{"tag":"夜盘","latestPrice":94.36000061035156,"preClose":94.36000061035156,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":1,"change":1.129997,"marketValue":12520595374,"shortable":3,"turnoverRate":0.024571,"hourTrading":{"tag":"盘前","latestPrice":93.1,"preClose":94.36,"latestTime":"06:43 EDT","volume":224,"amount":20812.37984,"timestamp":1745232225494},"open":93.28,"impliedVolPercentile":0.9598},{"symbol":"RUM","shortMargin":0.3,"floatShares":106124594,"nameCN":"Rumble Inc.","postHourTrading":{"tag":"盘后","latestPrice":7.2,"preClose":7.165,"latestTime":"19:59 EDT","volume":19500,"amount":139751.4251,"timestamp":1744934393840},"volumeRatio":0.752001,"changeRateMTD":0.013437,"dividePrice":0,"high":7.2297,"changeRateQTD":0.013437,"changeRateWTD":0,"week52Low":4.92,"changeRateYTD":-0.44927,"changeRate5Min":0.004909,"askSize":100,"floatMarketCap":760382716.01,"latestPrice":7.165,"askPrice":7.81,"peRate":0,"eps":-1.657821,"divideRate":0,"bidPrice":6.96,"market":"US","volume":1273126,"preHourTrading":{"tag":"盘前","latestPrice":7.18,"preClose":7.165,"latestTime":"06:00 EDT","volume":75,"amount":538.5,"timestamp":1745229614166},"changeRate60Day":-0.4318,"changeRate5Day":-0.049735,"roa":-0.329665,"roe":-3.589908,"lyrEps":-1.657821,"shares":338507570,"amplitude":0.033856,"preClose":7.08,"low":6.99,"lyrPeRate":0,"pbRate":-38.428128,"impliedVol":0.8875,"week52High":17.4,"changeRate":0.012006,"longInitialMargin":0.25,"amount":9056659.384274,"committee":-0.333333,"changeRate20Day":-0.074289,"overnightTrading":{"tag":"夜盘","latestPrice":7.199999809265137,"preClose":7.164999961853027,"latestTime":"20250421 04:00 EDT","volume":10,"amount":72,"timestamp":1745222401739},"bidSize":50,"change":0.085,"marketValue":2425406739.05,"shortable":3,"turnoverRate":0.011997,"hourTrading":{"tag":"盘前","latestPrice":7.18,"preClose":7.165,"latestTime":"06:00 EDT","volume":75,"amount":538.5,"timestamp":1745229614166},"open":7.18,"impliedVolPercentile":0.5944},{"symbol":"CXW","shortMargin":0.3,"floatShares":100377873,"nameCN":"CoreCivic, Inc","postHourTrading":{"tag":"盘后","latestPrice":22.19,"preClose":22.21,"latestTime":"19:51 EDT","volume":13938,"amount":309540.165,"timestamp":1744933868617},"volumeRatio":0.708418,"changeRateMTD":0.094628,"dividePrice":0,"high":22.4,"changeRateQTD":0.094628,"changeRateWTD":0,"week52Low":10.74,"changeRateYTD":0.021619,"changeRate5Min":0.001127,"askSize":100,"floatMarketCap":2229392559.33,"latestPrice":22.21,"askPrice":22.12,"peRate":35.82258,"eps":0.62,"divideRate":0,"bidPrice":20.14,"market":"US","volume":706063,"changeRate60Day":-0.001349,"changeRate5Day":0.064717,"roa":0.038965,"earningTime":"Post-Mkt","roe":0.046361,"lyrEps":0.620773,"shares":109318283,"amplitude":0.030979,"preClose":21.95,"low":21.72,"lyrPeRate":35.777974,"pbRate":1.625846,"impliedVol":0.564,"week52High":24.99,"changeRate":0.011845,"longInitialMargin":0.25,"earningDate":1746547200000,"amount":15654263.843388,"committee":0,"changeRate20Day":0.081305,"overnightTrading":{"tag":"夜盘","latestPrice":22.209999084472656,"preClose":22.209999084472656,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":100,"change":0.259998,"marketValue":2427959065.43,"shortable":3,"turnoverRate":0.007034,"open":21.87,"impliedVolPercentile":0.5783}]}}}