US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

AQR Capital Holdings

1,836.54

+5.640.31%

Number of Gainers:53

Number of Losers:42

Number of Flat:2

PE:- -

High:1,836.98

Open:1,830.90

Low:1,815.55

Close:1,830.90

Loading ...

Constituent

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

Anglogold Ashanti US AU	47.42	+8.24%	+3.61	4.14M	195.19M	23.90B
Newmont Mining US NEM	55.58	+5.42%	+2.86	14.95M	828.56M	61.80B
Micron Technology US MU	98.18	+3.94%	+3.72	16.83M	1.64B	109.72B
Best Buy US BBY	68.27	+3.00%	+1.99	4.78M	323.21M	14.45B
Broadcom US AVGO	248.71	+2.74%	+6.64	19.13M	4.74B	1.17T
Nike US NKE	61.57	+2.29%	+1.38	14.05M	857.64M	90.88B
Lam Research US LRCX	82.48	+2.09%	+1.69	8.24M	675.61M	105.50B
IBM US IBM	263.9	+1.87%	+4.84	2.83M	741.22M	244.71B
Moderna, Inc. US MRNA	27.05	+1.84%	+0.4900	12.88M	347.77M	10.46B
NVIDIA US NVDA	137.38	+1.67%	+2.25	194.92M	26.71B	3.35T
Costco US COST	1056.85	+1.60%	+16.67	2.15M	2.26B	468.91B
Vale SA US VALE	9.27	+1.53%	+0.1400	25.05M	231.97M	39.57B
Intuit US INTU	764.99	+1.53%	+11.52	1.87M	1.42B	213.39B
Electronic Arts US EA	145.88	+1.46%	+2.10	3.42M	497.21M	36.58B
Progressive US PGR	288.74	+1.34%	+3.81	2.11M	603.80M	169.27B
Allstate US ALL	212.64	+1.32%	+2.77	1.57M	330.92M	56.31B
Cisco US CSCO	63.85	+1.28%	+0.8100	15.81M	1.00B	252.85B
Eli Lilly US LLY	747.12	+1.28%	+9.45	2.94M	2.18B	708.07B
Wal-Mart US WMT	99.77	+1.06%	+1.05	16.97M	1.68B	798.25B
Biogen US BIIB	131.14	+1.04%	+1.35	1.87M	244.55M	19.22B

{"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/BK4533"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4533","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4533\",,,,,undefined,":{"symbol":"BK4533","market":"US","secType":"PLATE","nameCN":"AQR Capital Holdings","latestPrice":1836.5352,"timestamp":1748894399999,"preClose":1830.898,"halted":0,"volume":964893152,"delay":0,"changeRate":0.003079,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":5.637207,"latestTime":"06-02 16:00:00 EDT","open":1830.8995,"high":1836.9824,"low":1815.5466,"amount":154613199782.7434,"amplitude":0.011708,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Closed","tradingStatus":0,"beginTime":1748908800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":6.809851,"peRate":27.162662,"turnoverRate":0.0054,"increases":52,"decrements":43,"flats":2,"marketCap":33729020293120,"floatMarketCap":31497976012288},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4533\",,,,,undefined,":{"symbol":"BK4533","high":1836.9824,"amplitude":0.011708,"preClose":1830.898,"low":1815.5466,"pbRate":"6.809851","latestPrice":1836.5352,"volume":964893152,"delay":0,"open":1830.8995,"prevYearClose":1876.573,"prevWeekClose":1830.898,"prevMonthClose":1830.898,"prevQuarterClose":1714.2906,"fiveDayClose":1793.4313,"twentyDayClose":1752.0381,"sixtyDayClose":1787.8518,"secType":"PLATE","market":"US","turnoverRate":0.0054,"peRate":27.162662,"marketCap":33729020293120,"floatMarketCap":31497976012288,"timestamp":1748894399999,"nameCN":"AQR Capital Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4533\",,,,undefined,":{"bkCode":"BK4533","up":53,"down":42,"flat":2},"@#url:\"https://hq.skytigris.cn/market/quote/BK4533\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"AU","shortMargin":0.3,"floatShares":503717825,"nameCN":"Anglogold Ashanti","postHourTrading":{"tag":"盘后","latestPrice":47.52,"preClose":47.42,"latestTime":"17:09 EDT","volume":41449,"amount":1966247.71424,"timestamp":1748898548385},"volumeRatio":1.42964,"changeRateMTD":0.082401,"dividePrice":0.91,"high":47.77,"changeRateQTD":0.277478,"changeRateWTD":0.082401,"week52Low":22.13,"changeRateYTD":1.054593,"changeRate5Min":-0.000632,"askSize":500,"floatMarketCap":23886299261.5,"latestPrice":47.42,"askPrice":47.55,"peRate":15.471624,"eps":3.064966,"divideRate":0.01919,"bidPrice":46.51,"market":"US","volume":4142868,"preHourTrading":{"tag":"盘前","latestPrice":45.55,"preClose":43.815,"latestTime":"09:29 EDT","volume":156981,"amount":7018828.823787,"timestamp":1748870996302},"changeRate60Day":0.535125,"changeRate5Day":0.076748,"roa":0.124092,"roe":0.246758,"lyrEps":2.334167,"shares":504097915,"amplitude":0.05501,"preClose":43.81,"low":45.36,"lyrPeRate":20.315599,"pbRate":3.528834,"impliedVol":0.4885,"week52High":47.77,"changeRate":0.082401,"longInitialMargin":0.25,"amount":195193271.462219,"committee":-0.923077,"changeRate20Day":0.180189,"overnightTrading":{"tag":"夜盘","latestPrice":44.58000183105469,"preClose":43.810001373291016,"latestTime":"20250602 04:00 EDT","volume":11,"amount":490,"timestamp":1748851200000},"bidSize":20,"change":3.609997,"marketValue":23904323129.3,"shortable":3,"turnoverRate":0.008225,"hourTrading":{"tag":"盘后","latestPrice":47.52,"preClose":47.42,"latestTime":"17:09 EDT","volume":41449,"amount":1966247.71424,"timestamp":1748898548385},"open":45.535,"impliedVolPercentile":0.86},{"symbol":"NEM","shortMargin":0.3,"floatShares":1109630630,"nameCN":"Newmont Mining","postHourTrading":{"tag":"盘后","latestPrice":55.67,"preClose":55.58,"latestTime":"17:20 EDT","volume":215934,"amount":12001461.429936,"timestamp":1748899227835},"volumeRatio":1.325497,"changeRateMTD":0.054249,"dividePrice":1,"high":55.89,"changeRateQTD":0.151201,"changeRateWTD":0.054249,"week52Low":36.86,"changeRateYTD":0.493283,"changeRate5Min":0.001171,"askSize":65,"floatMarketCap":61673270415.4,"latestPrice":55.58,"askPrice":55.8,"peRate":12.519428,"eps":4.4395,"divideRate":0.017992,"bidPrice":55.39,"market":"US","volume":14946315,"preHourTrading":{"tag":"盘前","latestPrice":54.05,"preClose":52.7,"latestTime":"09:29 EDT","volume":334729,"amount":17771242.611386,"timestamp":1748870999083},"changeRate60Day":0.265483,"changeRate5Day":0.035974,"roa":0.078571,"roe":0.166595,"lyrEps":2.921465,"shares":1111974785,"amplitude":0.038505,"preClose":52.72,"low":53.86,"lyrPeRate":19.024702,"pbRate":1.97784,"impliedVol":0.3725,"week52High":58.72,"changeRate":0.054249,"longInitialMargin":0.25,"amount":828557430.86935,"committee":0.769912,"changeRate20Day":0.078595,"overnightTrading":{"tag":"夜盘","latestPrice":53.70000076293945,"preClose":52.720001220703125,"latestTime":"20250602 04:00 EDT","volume":19788,"amount":1050382,"timestamp":1748851201896},"bidSize":500,"change":2.860001,"marketValue":61803558550.299995,"shortable":3,"turnoverRate":0.01347,"hourTrading":{"tag":"盘后","latestPrice":55.67,"preClose":55.58,"latestTime":"17:20 EDT","volume":215934,"amount":12001461.429936,"timestamp":1748899227835},"open":53.9,"impliedVolPercentile":0.412},{"symbol":"MU","shortMargin":0.3,"floatShares":1113144265,"nameCN":"Micron Technology","postHourTrading":{"tag":"盘后","latestPrice":98.32,"preClose":98.18,"latestTime":"17:20 EDT","volume":303569,"amount":29808939.74086,"timestamp":1748899248084},"volumeRatio":1.01329,"changeRateMTD":0.039382,"dividePrice":0.46,"high":99.24,"changeRateQTD":0.129934,"changeRateWTD":0.039382,"week52Low":61.54,"changeRateYTD":0.166587,"changeRate5Min":0.002453,"askSize":1,"floatMarketCap":109288503937.70001,"latestPrice":98.18,"askPrice":98.34,"peRate":23.663065,"eps":4.149082,"divideRate":0.004685,"bidPrice":98.25,"market":"US","volume":16829306,"preHourTrading":{"tag":"盘前","latestPrice":94.44,"preClose":94.46,"latestTime":"09:29 EDT","volume":56325,"amount":5295487.248,"timestamp":1748870999999},"changeRate60Day":0.09981,"changeRate5Day":0.051515,"roa":0.055216,"earningTime":"Post-Mkt","roe":0.101012,"lyrEps":0.704072,"shares":1117571525,"amplitude":0.051239,"preClose":94.46,"low":94.4,"lyrPeRate":139.445966,"pbRate":2.256146,"impliedVol":0.5822,"week52High":157.535,"changeRate":0.039382,"longInitialMargin":0.25,"earningDate":1750780800000,"amount":1638004344.43512,"committee":0.980198,"changeRate20Day":0.216303,"overnightTrading":{"tag":"夜盘","latestPrice":93.3499984741211,"preClose":94.45999908447266,"latestTime":"20250602 04:00 EDT","volume":8510,"amount":797216,"timestamp":1748851201896},"bidSize":100,"change":3.720001,"marketValue":109723172324.5,"shortable":3,"turnoverRate":0.015119,"hourTrading":{"tag":"盘后","latestPrice":98.32,"preClose":98.18,"latestTime":"17:20 EDT","volume":303569,"amount":29808939.74086,"timestamp":1748899248084},"open":94.58,"impliedVolPercentile":0.672},{"symbol":"BBY","shortMargin":0.3,"floatShares":194246480,"nameCN":"Best Buy","postHourTrading":{"tag":"盘后","latestPrice":68.35,"preClose":68.27,"latestTime":"17:10 EDT","volume":46992,"amount":3209056.89456,"timestamp":1748898608333},"volumeRatio":0.79483,"changeRateMTD":0.030024,"dividePrice":3.77,"high":68.366,"changeRateQTD":-0.072544,"changeRateWTD":0.030024,"week52Low":54.99,"changeRateYTD":-0.204312,"changeRate5Min":-0.000073,"askSize":25,"floatMarketCap":13261207189.599998,"latestPrice":68.27,"askPrice":68.8,"peRate":16.647323,"eps":4.10096,"divideRate":0.055222,"bidPrice":66.6,"market":"US","volume":4782977,"preHourTrading":{"tag":"盘前","latestPrice":66.33,"preClose":66.28,"latestTime":"09:28 EDT","volume":7249,"amount":480380.79144,"timestamp":1748870910049},"changeRate60Day":-0.131425,"changeRate5Day":-0.023598,"roa":0.075095,"roe":0.302138,"lyrEps":4.30762,"shares":211685537,"amplitude":0.034188,"preClose":66.28,"low":66.1,"lyrPeRate":15.848659,"pbRate":5.230464,"impliedVol":0.3718,"week52High":103.71,"changeRate":0.030024,"longInitialMargin":0.25,"amount":323207174.77565,"committee":0.5,"changeRate20Day":0.002938,"overnightTrading":{"tag":"夜盘","latestPrice":65.47000122070312,"preClose":66.27999877929688,"latestTime":"20250602 04:00 EDT","volume":77,"amount":5091,"timestamp":1748851201890},"bidSize":75,"change":1.989998,"marketValue":14451771610.99,"shortable":3,"turnoverRate":0.024623,"hourTrading":{"tag":"盘后","latestPrice":68.35,"preClose":68.27,"latestTime":"17:10 EDT","volume":46992,"amount":3209056.89456,"timestamp":1748898608333},"open":66.79,"impliedVolPercentile":0.564},{"symbol":"AVGO","shortMargin":0.3,"floatShares":4640725112,"nameCN":"Broadcom","postHourTrading":{"tag":"盘后","latestPrice":249.69,"preClose":248.71,"latestTime":"17:20 EDT","volume":525142,"amount":130630227.8124,"timestamp":1748899239005},"volumeRatio":0.9409,"changeRateMTD":0.02743,"dividePrice":2.235,"high":250,"changeRateQTD":0.485457,"changeRateWTD":0.02743,"week52Low":128.5,"changeRateYTD":0.072766,"changeRate5Min":0.002216,"askSize":1,"floatMarketCap":1154194742605.52,"latestPrice":248.71,"askPrice":249.87,"peRate":118.787826,"eps":2.093733,"divideRate":0.008986,"bidPrice":249.3,"market":"US","volume":19129287,"preHourTrading":{"tag":"盘前","latestPrice":243.45,"preClose":242.07,"latestTime":"09:29 EDT","volume":133769,"amount":32337469.21897,"timestamp":1748870999999},"changeRate60Day":0.385957,"changeRate5Day":0.087399,"roa":0.06976,"earningTime":"Post-Mkt","roe":0.148451,"lyrEps":1.27487,"shares":4701948717,"amplitude":0.028132,"preClose":242.07,"low":243.19,"lyrPeRate":195.086558,"pbRate":16.756533,"impliedVol":0.5149,"week52High":251.88,"changeRate":0.02743,"longInitialMargin":0.25,"earningDate":1749052800000,"amount":4744774803.223297,"committee":0.980198,"changeRate20Day":0.221322,"overnightTrading":{"tag":"夜盘","latestPrice":239.3800048828125,"preClose":242.07000732421875,"latestTime":"20250602 04:00 EDT","volume":23402,"amount":5624217,"timestamp":1748851201895},"bidSize":100,"change":6.639999,"marketValue":1169421665405.07,"shortable":3,"turnoverRate":0.004122,"hourTrading":{"tag":"盘后","latestPrice":249.69,"preClose":248.71,"latestTime":"17:20 EDT","volume":525142,"amount":130630227.8124,"timestamp":1748899239005},"open":243.25,"impliedVolPercentile":0.66},{"symbol":"NKE","shortMargin":0.3,"floatShares":1160268151,"nameCN":"Nike","postHourTrading":{"tag":"盘后","latestPrice":61.7847,"preClose":61.57,"latestTime":"17:20 EDT","volume":1216123,"amount":74877777.891716,"timestamp":1748899255055},"volumeRatio":0.985417,"changeRateMTD":0.016174,"dividePrice":1.54,"high":61.6,"changeRateQTD":-0.030088,"changeRateWTD":0.016174,"week52Low":52.28,"changeRateYTD":-0.186335,"changeRate5Min":0.000731,"askSize":115,"floatMarketCap":71437710057.07,"latestPrice":61.57,"askPrice":61.8,"peRate":20.422908,"eps":3.014752,"divideRate":0.025012,"bidPrice":61.57,"market":"US","volume":14051097,"preHourTrading":{"tag":"盘前","latestPrice":60.28,"preClose":60.16,"latestTime":"09:29 EDT","volume":86063,"amount":5178477.494888,"timestamp":1748870955474},"changeRate60Day":-0.207695,"changeRate5Day":0.025825,"roa":0.082619,"earningTime":"Post-Mkt","roe":0.319342,"lyrEps":3.75593,"shares":1475990487,"amplitude":0.033228,"preClose":60.19,"low":59.6,"lyrPeRate":16.392744,"pbRate":6.487951,"impliedVol":0.4482,"week52High":98.04,"changeRate":0.022927,"longInitialMargin":0.25,"earningDate":1750867200000,"amount":857643114.888371,"committee":-0.045455,"changeRate20Day":0.050862,"overnightTrading":{"tag":"夜盘","latestPrice":59.970001220703125,"preClose":60.59000015258789,"latestTime":"20250602 04:00 EDT","volume":18305,"amount":1102974,"timestamp":1748851201897},"bidSize":105,"change":1.380001,"marketValue":90876734284.59,"shortable":3,"turnoverRate":0.01211,"hourTrading":{"tag":"盘后","latestPrice":61.7847,"preClose":61.57,"latestTime":"17:20 EDT","volume":1216123,"amount":74877777.891716,"timestamp":1748899255055},"open":60.05,"impliedVolPercentile":0.784},{"symbol":"LRCX","shortMargin":0.3,"floatShares":1274390635,"nameCN":"Lam Research","postHourTrading":{"tag":"盘后","latestPrice":82.52,"preClose":82.48,"latestTime":"17:02 EDT","volume":143275,"amount":11817314.83625,"timestamp":1748898120179},"volumeRatio":0.753895,"changeRateMTD":0.020918,"dividePrice":0.89,"high":82.53,"changeRateQTD":0.134525,"changeRateWTD":0.020918,"week52Low":56.32,"changeRateYTD":0.141908,"changeRate5Min":0.002796,"askSize":1,"floatMarketCap":105111739574.8,"latestPrice":82.48,"askPrice":82.8,"peRate":22.98155,"eps":3.588966,"divideRate":0.01079,"bidPrice":82,"market":"US","volume":8244542,"preHourTrading":{"tag":"盘前","latestPrice":80.34,"preClose":80.79,"latestTime":"09:29 EDT","volume":11152,"amount":896416.1608,"timestamp":1748870975092},"changeRate60Day":0.078593,"changeRate5Day":0.017518,"roa":0.172914,"roe":0.531381,"lyrEps":2.912846,"shares":1279118000,"amplitude":0.026055,"preClose":80.79,"low":80.425,"lyrPeRate":28.315949,"pbRate":11.092471,"impliedVol":0.4243,"week52High":113,"changeRate":0.020918,"longInitialMargin":0.25,"amount":675610691.234604,"committee":0.5,"changeRate20Day":0.106817,"overnightTrading":{"tag":"夜盘","latestPrice":79.41999816894531,"preClose":80.79000091552734,"latestTime":"20250602 04:00 EDT","volume":2421,"amount":192713,"timestamp":1748851201895},"bidSize":3,"change":1.690002,"marketValue":105501652640,"shortable":3,"turnoverRate":0.006469,"hourTrading":{"tag":"盘后","latestPrice":82.52,"preClose":82.48,"latestTime":"17:02 EDT","volume":143275,"amount":11817314.83625,"timestamp":1748898120179},"open":80.585,"impliedVolPercentile":0.328},{"symbol":"IBM","shortMargin":0.3,"floatShares":927000000,"nameCN":"IBM","postHourTrading":{"tag":"盘后","latestPrice":263.8,"preClose":263.9,"latestTime":"17:12 EDT","volume":96804,"amount":25546001.55228,"timestamp":1748898749178},"volumeRatio":0.697865,"changeRateMTD":0.018683,"dividePrice":6.68,"high":263.976,"changeRateQTD":0.061289,"changeRateWTD":0.018683,"week52Low":163.53,"changeRateYTD":0.200473,"changeRate5Min":0.000664,"askSize":23,"floatMarketCap":244635299999.99997,"latestPrice":263.9,"askPrice":263.89,"peRate":45.30025,"eps":5.825575,"divideRate":0.025313,"bidPrice":263.49,"market":"US","volume":2830984,"preHourTrading":{"tag":"盘前","latestPrice":258.09,"preClose":258.8,"latestTime":"09:26 EDT","volume":3664,"amount":948010.02304,"timestamp":1748870795267},"changeRate60Day":0.06116,"changeRate5Day":0.020377,"roa":0.044694,"roe":0.218514,"lyrEps":6.534183,"shares":927264332,"amplitude":0.026079,"preClose":259.06,"low":257.22,"lyrPeRate":40.387605,"pbRate":9.103611,"impliedVol":0.2605,"week52High":269.28,"changeRate":0.018683,"longInitialMargin":0.25,"amount":741218014.224365,"committee":-0.84,"changeRate20Day":0.07473,"overnightTrading":{"tag":"夜盘","latestPrice":257.4100036621094,"preClose":259.05999755859375,"latestTime":"20250602 04:00 EDT","volume":356,"amount":91821,"timestamp":1748851201894},"bidSize":2,"change":4.839996,"marketValue":244705057214.8,"shortable":3,"turnoverRate":0.003054,"hourTrading":{"tag":"盘后","latestPrice":263.8,"preClose":263.9,"latestTime":"17:12 EDT","volume":96804,"amount":25546001.55228,"timestamp":1748898749178},"open":257.85,"impliedVolPercentile":0.476},{"symbol":"MRNA","shortMargin":0.3,"floatShares":360976886,"nameCN":"Moderna, Inc.","postHourTrading":{"tag":"盘后","latestPrice":27.09,"preClose":27.05,"latestTime":"17:18 EDT","volume":156340,"amount":4229100.9661,"timestamp":1748899092445},"volumeRatio":0.897572,"changeRateMTD":0.018449,"dividePrice":0,"high":27.43,"changeRateQTD":-0.045855,"changeRateWTD":0.018449,"week52Low":23.15,"changeRateYTD":-0.349447,"changeRate5Min":0.001666,"askSize":520,"floatMarketCap":9764424766.300001,"latestPrice":27.05,"askPrice":27.1,"peRate":0,"eps":-8.726025,"divideRate":0,"bidPrice":27.05,"market":"US","volume":12881716,"preHourTrading":{"tag":"盘前","latestPrice":26.92,"preClose":26.56,"latestTime":"09:29 EDT","volume":703889,"amount":19279966.679515,"timestamp":1748870999068},"changeRate60Day":-0.21137,"changeRate5Day":0.030084,"roa":-0.158368,"roe":-0.293405,"lyrEps":-9.273437,"shares":386741820,"amplitude":0.038027,"preClose":26.56,"low":26.42,"lyrPeRate":0,"pbRate":1.039277,"impliedVol":0.7102,"week52High":158.82,"changeRate":0.018449,"longInitialMargin":0.25,"amount":347770091.362984,"committee":-0.984733,"changeRate20Day":-0.020283,"overnightTrading":{"tag":"夜盘","latestPrice":27.260000228881836,"preClose":26.559999465942383,"latestTime":"20250602 04:00 EDT","volume":49490,"amount":1348978,"timestamp":1748851201890},"bidSize":4,"change":0.49,"marketValue":10461366231,"shortable":3,"turnoverRate":0.035686,"hourTrading":{"tag":"盘后","latestPrice":27.09,"preClose":27.05,"latestTime":"17:18 EDT","volume":156340,"amount":4229100.9661,"timestamp":1748899092445},"open":26.92,"impliedVolPercentile":0.36},{"symbol":"NVDA","shortMargin":0.3,"floatShares":23416689760,"nameCN":"NVIDIA","postHourTrading":{"tag":"盘后","latestPrice":137.745,"preClose":137.38,"latestTime":"17:20 EDT","volume":21615714,"amount":2969685027.27558,"timestamp":1748899254054},"volumeRatio":0.696322,"changeRateMTD":0.016651,"dividePrice":0.04,"high":138.12,"changeRateQTD":0.267577,"changeRateWTD":0.016651,"week52Low":86.62,"changeRateYTD":0.02301,"changeRate5Min":0.000984,"askSize":52,"floatMarketCap":3216984839228.8,"latestPrice":137.38,"askPrice":137.75,"peRate":44.305768,"eps":3.100725,"divideRate":0.000291,"bidPrice":137.72,"market":"US","volume":194915795,"preHourTrading":{"tag":"盘前","latestPrice":135.58,"preClose":135.13,"latestTime":"09:29 EDT","volume":2338437,"amount":314572508.25435,"timestamp":1748870999999},"changeRate60Day":0.242471,"changeRate5Day":0.046386,"roa":0.532445,"roe":1.154626,"lyrEps":2.96803,"shares":24400000000,"amplitude":0.020129,"preClose":135.13,"low":135.4,"lyrPeRate":46.286594,"pbRate":39.980344,"impliedVol":0.4139,"week52High":153.13,"changeRate":0.016651,"longInitialMargin":0.25,"amount":26707526643.515167,"committee":0.587302,"changeRate20Day":0.199825,"overnightTrading":{"tag":"夜盘","latestPrice":133.41000366210938,"preClose":135.1300048828125,"latestTime":"20250602 04:00 EDT","volume":882388,"amount":117908673,"timestamp":1748851201898},"bidSize":200,"change":2.25,"marketValue":3352072000000,"shortable":3,"turnoverRate":0.008324,"hourTrading":{"tag":"盘后","latestPrice":137.745,"preClose":137.38,"latestTime":"17:20 EDT","volume":21615714,"amount":2969685027.27558,"timestamp":1748899254054},"open":135.49,"impliedVolPercentile":0.052},{"symbol":"COST","shortMargin":0.3,"floatShares":442463272,"nameCN":"Costco","postHourTrading":{"tag":"盘后","latestPrice":1056.545,"preClose":1056.85,"latestTime":"17:20 EDT","volume":155904,"amount":164765583.36,"timestamp":1748899250272},"volumeRatio":0.866673,"changeRateMTD":0.016026,"dividePrice":4.78,"high":1060.5,"changeRateQTD":0.117437,"changeRateWTD":0.016026,"week52Low":788.2,"changeRateYTD":0.153426,"changeRate5Min":0.000397,"askSize":2,"floatMarketCap":467617309013.19995,"latestPrice":1056.85,"askPrice":1057.25,"peRate":61.697954,"eps":17.129417,"divideRate":0.004523,"bidPrice":1055.8,"market":"US","volume":2145969,"preHourTrading":{"tag":"盘前","latestPrice":1035.26,"preClose":1040.18,"latestTime":"09:29 EDT","volume":10019,"amount":10415081.127,"timestamp":1748870996085},"changeRate60Day":0.029446,"changeRate5Day":0.047942,"roa":0.087905,"roe":0.320803,"lyrEps":16.595556,"shares":443683357,"amplitude":0.025217,"preClose":1040.18,"low":1034.27,"lyrPeRate":63.682711,"pbRate":17.286885,"impliedVol":0.2339,"week52High":1078.235,"changeRate":0.016026,"longInitialMargin":0.25,"amount":2256816995.892334,"committee":-0.333333,"changeRate20Day":0.04815,"overnightTrading":{"tag":"夜盘","latestPrice":1037.02001953125,"preClose":1040.1800537109375,"latestTime":"20250602 04:00 EDT","volume":699,"amount":726186,"timestamp":1748851201881},"bidSize":1,"change":16.669922,"marketValue":468906755845.44995,"shortable":3,"turnoverRate":0.00485,"hourTrading":{"tag":"盘后","latestPrice":1056.545,"preClose":1056.85,"latestTime":"17:20 EDT","volume":155904,"amount":164765583.36,"timestamp":1748899250272},"open":1034.27,"impliedVolPercentile":0.34},{"symbol":"VALE","shortMargin":0.3,"floatShares":3982431667,"nameCN":"Vale SA","postHourTrading":{"tag":"盘后","latestPrice":9.2801,"preClose":9.27,"latestTime":"17:15 EDT","volume":248386,"amount":2302940.60532,"timestamp":1748898948624},"volumeRatio":0.826913,"changeRateMTD":0.015334,"dividePrice":4.756176,"high":9.31,"changeRateQTD":-0.071142,"changeRateWTD":0.015334,"week52Low":8.055,"changeRateYTD":0.045096,"changeRate5Min":0.00108,"askSize":90,"floatMarketCap":36917141553.09,"latestPrice":9.27,"askPrice":9.3,"peRate":7.221707,"eps":1.28363,"divideRate":0.513072,"bidPrice":9.24,"market":"US","volume":25050299,"preHourTrading":{"tag":"盘前","latestPrice":9.24,"preClose":9.115,"latestTime":"09:29 EDT","volume":173414,"amount":1596937.44441,"timestamp":1748870999999},"changeRate60Day":-0.052147,"changeRate5Day":-0.034375,"roa":0.077627,"roe":0.150027,"lyrEps":1.194877,"shares":4268778787,"amplitude":0.010953,"preClose":9.13,"low":9.21,"lyrPeRate":7.758121,"pbRate":0.195819,"impliedVol":0.334,"week52High":12.15,"changeRate":0.015334,"longInitialMargin":0.25,"amount":231969979.083071,"committee":-0.978022,"changeRate20Day":-0.010672,"overnightTrading":{"tag":"夜盘","latestPrice":9.279999732971191,"preClose":9.130000114440918,"latestTime":"20250602 04:00 EDT","volume":721,"amount":6690,"timestamp":1748851201896},"bidSize":1,"change":0.14,"marketValue":39571579355.49,"shortable":3,"turnoverRate":0.00629,"hourTrading":{"tag":"盘后","latestPrice":9.2801,"preClose":9.27,"latestTime":"17:15 EDT","volume":248386,"amount":2302940.60532,"timestamp":1748898948624},"open":9.245,"impliedVolPercentile":0.244},{"symbol":"INTU","shortMargin":0.3,"floatShares":272210736,"nameCN":"Intuit","postHourTrading":{"tag":"盘后","latestPrice":768,"preClose":764.99,"latestTime":"17:14 EDT","volume":135117,"amount":103363342.9938,"timestamp":1748898871438},"volumeRatio":0.570432,"changeRateMTD":0.015289,"dividePrice":4.02,"high":765.08,"changeRateQTD":0.245932,"changeRateWTD":0.015289,"week52Low":532.645,"changeRateYTD":0.217168,"changeRate5Min":0.001492,"askSize":1,"floatMarketCap":208238490932.64,"latestPrice":764.99,"askPrice":772,"peRate":62.504775,"eps":12.238905,"divideRate":0.005255,"bidPrice":761,"market":"US","volume":1869979,"preHourTrading":{"tag":"盘前","latestPrice":749.51,"preClose":753.47,"latestTime":"09:29 EDT","volume":3895,"amount":2932643.06975,"timestamp":1748870999999},"changeRate60Day":0.261589,"changeRate5Day":0.062294,"roa":0.085652,"roe":0.178385,"lyrEps":10.582142,"shares":278947000,"amplitude":0.022217,"preClose":753.47,"low":748.34,"lyrPeRate":72.290657,"pbRate":10.603313,"impliedVol":0.2622,"week52High":765.08,"changeRate":0.015289,"longInitialMargin":0.25,"amount":1422383593.179321,"committee":0.666667,"changeRate20Day":0.21104,"overnightTrading":{"tag":"夜盘","latestPrice":745.8499755859375,"preClose":753.469970703125,"latestTime":"20250602 04:00 EDT","volume":73,"amount":54615,"timestamp":1748851201853},"bidSize":5,"change":11.52002,"marketValue":213391665530,"shortable":3,"turnoverRate":0.00687,"hourTrading":{"tag":"盘后","latestPrice":768,"preClose":764.99,"latestTime":"17:14 EDT","volume":135117,"amount":103363342.9938,"timestamp":1748898871438},"open":750.55,"impliedVolPercentile":0.16},{"symbol":"EA","shortMargin":0.3,"floatShares":225198751,"nameCN":"Electronic Arts","postHourTrading":{"tag":"盘后","latestPrice":146,"preClose":145.88,"latestTime":"16:49 EDT","volume":288528,"amount":42090502.14864,"timestamp":1748897370775},"volumeRatio":0.952183,"changeRateMTD":0.014606,"dividePrice":0.76,"high":146.2,"changeRateQTD":0.00941,"changeRateWTD":0.014606,"week52Low":115.21,"changeRateYTD":-0.002871,"changeRate5Min":0.000343,"askSize":34,"floatMarketCap":32851993795.879997,"latestPrice":145.88,"askPrice":146.99,"peRate":34.324706,"eps":4.25,"divideRate":0.00521,"bidPrice":145,"market":"US","volume":3418119,"preHourTrading":{"tag":"盘前","latestPrice":143.56,"preClose":143.78,"latestTime":"09:29 EDT","volume":320323,"amount":46055919.21726,"timestamp":1748870999999},"changeRate60Day":0.066452,"changeRate5Day":-0.006876,"roa":0.076779,"roe":0.161306,"lyrEps":4.278625,"shares":250765972,"amplitude":0.018709,"preClose":143.78,"low":143.51,"lyrPeRate":34.095066,"pbRate":5.728428,"impliedVol":0.2319,"week52High":168.5,"changeRate":0.014606,"longInitialMargin":0.25,"amount":497207853.393173,"committee":-0.837838,"changeRate20Day":-0.034547,"overnightTrading":{"tag":"夜盘","latestPrice":143.77999877929688,"preClose":143.77999877929688,"latestTime":"20250602 04:00 EDT","volume":0,"amount":0,"timestamp":1748851200000},"bidSize":3,"change":2.100006,"marketValue":36581739995.36,"shortable":3,"turnoverRate":0.015178,"hourTrading":{"tag":"盘后","latestPrice":146,"preClose":145.88,"latestTime":"16:49 EDT","volume":288528,"amount":42090502.14864,"timestamp":1748897370775},"open":143.61,"impliedVolPercentile":0.264},{"symbol":"PGR","shortMargin":0.3,"floatShares":584036618,"nameCN":"Progressive","postHourTrading":{"tag":"盘后","latestPrice":288.6272,"preClose":288.74,"latestTime":"17:16 EDT","volume":85251,"amount":24615365.2149,"timestamp":1748898969603},"volumeRatio":0.671566,"changeRateMTD":0.013372,"dividePrice":4.9,"high":288.83,"changeRateQTD":0.020247,"changeRateWTD":0.013372,"week52Low":201.34,"changeRateYTD":0.205042,"changeRate5Min":0.000841,"askSize":10,"floatMarketCap":168634733081.32,"latestPrice":288.74,"askPrice":288.76,"peRate":19.469786,"eps":14.830158,"divideRate":0.01697,"bidPrice":288,"market":"US","volume":2107610,"preHourTrading":{"tag":"盘前","latestPrice":284.31,"preClose":284.9,"latestTime":"09:29 EDT","volume":4090,"amount":1164929.0557,"timestamp":1748870965164},"changeRate60Day":0.026923,"changeRate5Day":0.041255,"roa":0.068649,"earningTime":"Pre-Mkt","roe":0.343384,"lyrEps":14.454312,"shares":586223643,"amplitude":0.025375,"preClose":284.93,"low":281.6,"lyrPeRate":19.976046,"pbRate":5.846039,"impliedVol":0.2751,"week52High":292.99,"changeRate":0.013372,"longInitialMargin":0.25,"earningDate":1750176000000,"amount":603796175.848999,"committee":-0.538462,"changeRate20Day":0.020968,"overnightTrading":{"tag":"夜盘","latestPrice":284.79998779296875,"preClose":284.92999267578125,"latestTime":"20250602 04:00 EDT","volume":2,"amount":570,"timestamp":1748851201895},"bidSize":3,"change":3.809998,"marketValue":169266214679.82,"shortable":3,"turnoverRate":0.003609,"hourTrading":{"tag":"盘后","latestPrice":288.6272,"preClose":288.74,"latestTime":"17:16 EDT","volume":85251,"amount":24615365.2149,"timestamp":1748898969603},"open":283.22,"impliedVolPercentile":0.448},{"symbol":"ALL","shortMargin":0.3,"floatShares":263022518,"nameCN":"Allstate","postHourTrading":{"tag":"盘后","latestPrice":212.59,"preClose":212.64,"latestTime":"16:53 EDT","volume":16959,"amount":3606097.65498,"timestamp":1748897638495},"volumeRatio":1.269524,"changeRateMTD":0.013199,"dividePrice":3.76,"high":212.67,"changeRateQTD":0.026899,"changeRateWTD":0.013199,"week52Low":156.66,"changeRateYTD":0.102962,"changeRate5Min":0.000894,"askSize":100,"floatMarketCap":55929108227.52,"latestPrice":212.64,"askPrice":233.11,"peRate":14.526477,"eps":14.638099,"divideRate":0.017682,"bidPrice":210.44,"market":"US","volume":1567830,"preHourTrading":{"tag":"盘前","latestPrice":210,"preClose":209.815,"latestTime":"09:10 EDT","volume":13651,"amount":2864991.47561,"timestamp":1748869813091},"changeRate60Day":0.07704,"changeRate5Day":0.046251,"roa":0.031113,"roe":0.197226,"lyrEps":17.215284,"shares":264817505,"amplitude":0.027422,"preClose":209.87,"low":206.915,"lyrPeRate":12.351814,"pbRate":2.807958,"impliedVol":0.2793,"week52High":212.91,"changeRate":0.013199,"longInitialMargin":0.25,"amount":330920597.731018,"committee":-0.626016,"changeRate20Day":0.066934,"overnightTrading":{"tag":"夜盘","latestPrice":209.8699951171875,"preClose":209.8699951171875,"latestTime":"20250602 04:00 EDT","volume":0,"amount":0,"timestamp":1748851200000},"bidSize":23,"change":2.770004,"marketValue":56310794263.2,"shortable":3,"turnoverRate":0.005961,"hourTrading":{"tag":"盘后","latestPrice":212.59,"preClose":212.64,"latestTime":"16:53 EDT","volume":16959,"amount":3606097.65498,"timestamp":1748897638495},"open":208.43,"impliedVolPercentile":0.56},{"symbol":"CSCO","shortMargin":0.3,"floatShares":3954006702,"nameCN":"Cisco","postHourTrading":{"tag":"盘后","latestPrice":63.8815,"preClose":63.85,"latestTime":"17:19 EDT","volume":1581058,"amount":100950719.31109,"timestamp":1748899196497},"volumeRatio":0.91156,"changeRateMTD":0.012849,"dividePrice":1.61,"high":63.88,"changeRateQTD":0.034678,"changeRateWTD":0.012849,"week52Low":44.5,"changeRateYTD":0.078547,"changeRate5Min":0.000862,"askSize":400,"floatMarketCap":252463327922.7,"latestPrice":63.85,"askPrice":63.95,"peRate":26.076264,"eps":2.448587,"divideRate":0.025215,"bidPrice":63.88,"market":"US","volume":15807041,"preHourTrading":{"tag":"盘前","latestPrice":62.68,"preClose":63.04,"latestTime":"09:29 EDT","volume":20441,"amount":1286568.8046,"timestamp":1748870961927},"changeRate60Day":0.006939,"changeRate5Day":0.011726,"roa":0.062,"roe":0.213558,"lyrEps":2.552559,"shares":3959998180,"amplitude":0.01856,"preClose":63.04,"low":62.71,"lyrPeRate":25.014113,"pbRate":5.504428,"impliedVol":0.24,"week52High":66.5,"changeRate":0.012849,"longInitialMargin":0.25,"amount":1004261937.011574,"committee":-0.995012,"changeRate20Day":0.076184,"overnightTrading":{"tag":"夜盘","latestPrice":62.810001373291016,"preClose":63.040000915527344,"latestTime":"20250602 04:00 EDT","volume":30,"amount":1887,"timestamp":1748851201886},"bidSize":1,"change":0.809998,"marketValue":252845883793,"shortable":3,"turnoverRate":0.003998,"hourTrading":{"tag":"盘后","latestPrice":63.8815,"preClose":63.85,"latestTime":"17:19 EDT","volume":1581058,"amount":100950719.31109,"timestamp":1748899196497},"open":62.725,"impliedVolPercentile":0.376},{"symbol":"LLY","shortMargin":0.3,"floatShares":946000000,"nameCN":"Eli Lilly","postHourTrading":{"tag":"盘后","latestPrice":742.92,"preClose":747.12,"latestTime":"17:19 EDT","volume":143883,"amount":107492715.9486,"timestamp":1748899179361},"volumeRatio":0.805187,"changeRateMTD":0.012811,"dividePrice":5.4,"high":747.37,"changeRateQTD":-0.095398,"changeRateWTD":0.012811,"week52Low":677.0912,"changeRateYTD":-0.032228,"changeRate5Min":0.00224,"askSize":9,"floatMarketCap":706775520000,"latestPrice":747.12,"askPrice":744.09,"peRate":63.801879,"eps":11.71,"divideRate":0.007228,"bidPrice":742,"market":"US","volume":2941697,"preHourTrading":{"tag":"盘前","latestPrice":735.0975,"preClose":737.92,"latestTime":"09:29 EDT","volume":15042,"amount":11129447.943,"timestamp":1748870999487},"changeRate60Day":-0.181472,"changeRate5Day":0.046812,"roa":0.164467,"roe":0.772775,"lyrEps":11.758762,"shares":947735651,"amplitude":0.022605,"preClose":737.67,"low":730.695,"lyrPeRate":63.537301,"pbRate":44.914763,"impliedVol":0.4362,"week52High":972.53,"changeRate":0.012811,"longInitialMargin":0.25,"amount":2181715576.917664,"committee":-0.5,"changeRate20Day":-0.092883,"overnightTrading":{"tag":"夜盘","latestPrice":735.5599975585938,"preClose":737.6699829101562,"latestTime":"20250602 04:00 EDT","volume":2357,"amount":1734277,"timestamp":1748851201898},"bidSize":3,"change":9.450012,"marketValue":708072259575.12,"shortable":3,"turnoverRate":0.00311,"hourTrading":{"tag":"盘后","latestPrice":742.92,"preClose":747.12,"latestTime":"17:19 EDT","volume":143883,"amount":107492715.9486,"timestamp":1748899179361},"open":732.5,"impliedVolPercentile":0.82},{"symbol":"WMT","shortMargin":0.3,"floatShares":4358343129,"nameCN":"Wal-Mart","postHourTrading":{"tag":"盘后","latestPrice":99.82,"preClose":99.77,"latestTime":"17:20 EDT","volume":203140,"amount":20268083.04696,"timestamp":1748899244153},"volumeRatio":0.982649,"changeRateMTD":0.010636,"dividePrice":0.8575,"high":99.905,"changeRateQTD":0.136462,"changeRateWTD":0.010636,"week52Low":64.16,"changeRateYTD":0.104261,"changeRate5Min":-0.000401,"askSize":3,"floatMarketCap":434831893980.32996,"latestPrice":99.77,"askPrice":99.83,"peRate":42.635368,"eps":2.340076,"divideRate":0.008595,"bidPrice":99.82,"market":"US","volume":16969772,"preHourTrading":{"tag":"盘前","latestPrice":98.7335,"preClose":98.624,"latestTime":"09:29 EDT","volume":245114,"amount":24155879.30098,"timestamp":1748870999084},"changeRate60Day":0.054205,"changeRate5Day":0.035603,"roa":0.070891,"roe":0.217829,"lyrEps":2.417112,"shares":8000886911,"amplitude":0.018791,"preClose":98.72,"low":98.05,"lyrPeRate":41.276532,"pbRate":9.526434,"impliedVol":0.254,"week52High":105.3,"changeRate":0.010636,"longInitialMargin":0.25,"amount":1682340590.39328,"committee":0.963415,"changeRate20Day":0.010329,"overnightTrading":{"tag":"夜盘","latestPrice":98.30000305175781,"preClose":98.72000122070312,"latestTime":"20250602 04:00 EDT","volume":2345,"amount":230828,"timestamp":1748851201897},"bidSize":161,"change":1.049995,"marketValue":798248487110.47,"shortable":3,"turnoverRate":0.003894,"hourTrading":{"tag":"盘后","latestPrice":99.82,"preClose":99.77,"latestTime":"17:20 EDT","volume":203140,"amount":20268083.04696,"timestamp":1748899244153},"open":98.84,"impliedVolPercentile":0.428},{"symbol":"BIIB","shortMargin":0.3,"floatShares":146159329,"nameCN":"Biogen","postHourTrading":{"tag":"盘后","latestPrice":131.14,"preClose":131.14,"latestTime":"16:55 EDT","volume":37006,"amount":4852966.84,"timestamp":1748897717836},"volumeRatio":0.976172,"changeRateMTD":0.010401,"dividePrice":0,"high":131.85,"changeRateQTD":-0.041654,"changeRateWTD":0.010401,"week52Low":110.035,"changeRateYTD":-0.142427,"changeRate5Min":0.001834,"askSize":200,"floatMarketCap":19167334405.059998,"latestPrice":131.14,"askPrice":132.32,"peRate":12.963962,"eps":10.115735,"divideRate":0,"bidPrice":127,"market":"US","volume":1868073,"preHourTrading":{"tag":"盘前","latestPrice":129.68,"preClose":129.79,"latestTime":"09:29 EDT","volume":10990,"amount":1426204.171,"timestamp":1748870999999},"changeRate60Day":-0.110131,"changeRate5Day":0.042365,"roa":0.054303,"roe":0.091905,"lyrEps":11.210164,"shares":146527832,"amplitude":0.029124,"preClose":129.79,"low":128.07,"lyrPeRate":11.698312,"pbRate":1.131751,"impliedVol":0.4277,"week52High":238,"changeRate":0.010401,"longInitialMargin":0.25,"amount":244545680.672882,"committee":-0.99005,"changeRate20Day":0.061604,"overnightTrading":{"tag":"夜盘","latestPrice":129.7899932861328,"preClose":129.7899932861328,"latestTime":"20250602 04:00 EDT","volume":0,"amount":0,"timestamp":1748851200000},"bidSize":1,"change":1.350006,"marketValue":19215659888.48,"shortable":3,"turnoverRate":0.012781,"hourTrading":{"tag":"盘后","latestPrice":131.14,"preClose":131.14,"latestTime":"16:55 EDT","volume":37006,"amount":4852966.84,"timestamp":1748897717836},"open":129.59,"impliedVolPercentile":0.832}]}}}