US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

Credit Suisse Holdings

1,538.24

-1.9728-0.13%

Number of Gainers:62

Number of Losers:33

Number of Flat:2

PE:- -

High:1,553.47

Open:1,540.87

Low:1,529.54

Close:1,540.21

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
Nike US NKE	55.76	+4.13%	+2.21	18.94M	1.04B	82.30B
Home Depot US HD	355.06	+2.62%	+9.07	3.23M	1.14B	352.90B
Exxon Mobil US XOM	106.92	+2.62%	+2.73	17.92M	1.92B	462.46B
Procter & Gamble US PG	170.63	+2.55%	+4.24	7.23M	1.23B	400.10B
Align Technology US ALGN	171.41	+2.53%	+4.23	816.39K	138.96M	12.55B
Walt Disney US DIS	84.81	+2.46%	+2.04	14.81M	1.26B	153.32B
United Parcel Service Inc US UPS	96.43	+2.37%	+2.23	4.74M	456.68M	81.73B
Johnson & Johnson US JNJ	157.47	+2.31%	+3.56	10.98M	1.73B	379.48B
Wal-Mart US WMT	93.22	+2.23%	+2.03	21.39M	1.99B	747.33B
Stellantis NV US STLA	9.43	+2.17%	+0.2000	18.25M	171.11M	27.16B
Lowe's US LOW	219	+2.14%	+4.59	2.17M	474.04M	122.58B
Logitech International SA US LOGI	71.63	+2.14%	+1.50	523.48K	37.43M	10.69B
American Tower US AMT	222.66	+2.14%	+4.66	2.60M	578.22M	104.23B
Liberty Broadband US LBRDK	78.22	+2.11%	+1.62	659.32K	51.62M	11.21B
Merck US MRK	78	+2.01%	+1.54	21.42M	1.67B	196.28B
Alibaba US BABA	108.87	+1.99%	+2.12	17.88M	1.96B	260.17B
Pepsi US PEP	142.84	+1.96%	+2.75	6.13M	873.29M	195.91B
Charter US CHTR	338.96	+1.94%	+6.46	934.33K	316.91M	53.72B
Chevron US CVX	137.87	+1.85%	+2.51	8.43M	1.17B	242.73B

{"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/BK4534?page=1"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4534","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4534\",,,,,undefined,":{"symbol":"BK4534","market":"US","secType":"PLATE","nameCN":"Credit Suisse Holdings","latestPrice":1538.2417,"timestamp":1744919999999,"preClose":1540.2145,"halted":0,"volume":1584646254,"delay":0,"changeRate":-0.001281,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Not Yet Opened","change":-1.972778,"latestTime":"04-17 16:00:00 EDT","open":1540.8724,"high":1553.4661,"low":1529.537,"amount":265925213436.20148,"amplitude":0.015536,"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":5.207678,"peRate":24.543625,"turnoverRate":0.007714,"increases":63,"decrements":34,"flats":0,"marketCap":32731695308288,"floatMarketCap":30882043736064},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4534\",,,,,undefined,":{"symbol":"BK4534","high":1553.4661,"amplitude":0.015536,"preClose":1540.2145,"low":1529.537,"pbRate":"5.207678","latestPrice":1538.2417,"volume":1584646254,"delay":0,"open":1540.8724,"prevYearClose":1775.8934,"prevWeekClose":1538.2417,"prevMonthClose":1640.4506,"prevQuarterClose":1640.4506,"fiveDayClose":1543.0284,"twentyDayClose":1664.3795,"sixtyDayClose":1833.3604,"secType":"PLATE","market":"US","turnoverRate":0.007714,"peRate":24.543625,"marketCap":32731695308288,"floatMarketCap":30882043736064,"timestamp":1744919999999,"nameCN":"Credit Suisse Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4534\",,,,undefined,":{"bkCode":"BK4534","up":62,"down":33,"flat":2},"@#url:\"https://hq.skytigris.cn/market/quote/BK4534\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":5,"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":"NKE","shortMargin":0.3,"floatShares":1160237008,"nameCN":"Nike","postHourTrading":{"tag":"盘后","latestPrice":55.8,"preClose":55.76,"latestTime":"19:59 EDT","volume":405612,"amount":22612364.8886,"timestamp":1744934384373},"volumeRatio":0.677032,"changeRateMTD":-0.121613,"dividePrice":1.54,"high":56.02,"changeRateQTD":-0.121613,"changeRateWTD":0,"week52Low":52.28,"changeRateYTD":-0.263116,"changeRate5Min":-0.00083,"askSize":210,"floatMarketCap":64694815566.079994,"latestPrice":55.76,"askPrice":55.1,"peRate":18.495718,"eps":3.014752,"divideRate":0.027618,"bidPrice":55,"market":"US","volume":18935084,"preHourTrading":{"tag":"盘前","latestPrice":55.01,"preClose":55.76,"latestTime":"06:49 EDT","volume":2235,"amount":123000.759795,"timestamp":1745232569923},"changeRate60Day":-0.246894,"changeRate5Day":0.025,"roa":0.082619,"roe":0.319342,"lyrEps":3.75593,"shares":1475990487,"amplitude":0.044258,"preClose":53.55,"low":53.65,"lyrPeRate":14.845857,"pbRate":5.875721,"impliedVol":0.5019,"week52High":98.04,"changeRate":0.04127,"longInitialMargin":0.25,"amount":1042865223.311539,"committee":-0.818182,"changeRate20Day":-0.224047,"overnightTrading":{"tag":"夜盘","latestPrice":55.040000915527344,"preClose":55.7599983215332,"latestTime":"20250421 04:00 EDT","volume":12268,"amount":678233,"timestamp":1745222401773},"bidSize":21,"change":2.209999,"marketValue":82301229555.12,"shortable":3,"turnoverRate":0.01632,"hourTrading":{"tag":"盘前","latestPrice":55.01,"preClose":55.76,"latestTime":"06:49 EDT","volume":2235,"amount":123000.759795,"timestamp":1745232569923},"open":53.82,"impliedVolPercentile":0.9317},{"symbol":"HD","shortMargin":0.3,"floatShares":992273073,"nameCN":"Home Depot","postHourTrading":{"tag":"盘后","latestPrice":356.27,"preClose":355.06,"latestTime":"19:57 EDT","volume":95245,"amount":33822912.4936,"timestamp":1744934273133},"volumeRatio":0.922471,"changeRateMTD":-0.031188,"dividePrice":0,"high":357.5,"changeRateQTD":-0.031188,"changeRateWTD":0,"week52Low":323.77,"changeRateYTD":-0.087226,"changeRate5Min":0.001227,"askSize":1,"floatMarketCap":352316477299.38,"latestPrice":355.06,"askPrice":382.6,"peRate":23.813548,"eps":14.91,"divideRate":0,"bidPrice":339.96,"market":"US","volume":3232397,"preHourTrading":{"tag":"盘前","latestPrice":352,"preClose":355.06,"latestTime":"05:31 EDT","volume":1,"amount":352,"timestamp":1745227903722},"changeRate60Day":-0.134211,"changeRate5Day":0.004072,"roa":0.15585,"earningTime":null,"roe":3.853722,"lyrEps":14.955555,"shares":993928163,"amplitude":0.026388,"preClose":345.99,"low":348.37,"lyrPeRate":23.741011,"pbRate":53.148213,"impliedVol":0.314,"week52High":439.37,"changeRate":0.026215,"longInitialMargin":0.25,"earningDate":1747756800000,"amount":1144999496.916321,"committee":0,"changeRate20Day":-0.001294,"overnightTrading":{"tag":"夜盘","latestPrice":353,"preClose":355.05999755859375,"latestTime":"20250421 04:00 EDT","volume":20,"amount":7045,"timestamp":1745222401750},"bidSize":1,"change":9.070007,"marketValue":352904133554.78,"shortable":3,"turnoverRate":0.003258,"hourTrading":{"tag":"盘前","latestPrice":352,"preClose":355.06,"latestTime":"05:31 EDT","volume":1,"amount":352,"timestamp":1745227903722},"open":348.55,"impliedVolPercentile":0.8916},{"symbol":"XOM","shortMargin":0.3,"floatShares":4313279718,"nameCN":"Exxon Mobil","postHourTrading":{"tag":"盘后","latestPrice":107.2,"preClose":106.92,"latestTime":"19:59 EDT","volume":539870,"amount":57736061.6847,"timestamp":1744934381801},"volumeRatio":0.881,"changeRateMTD":-0.100984,"dividePrice":3.84,"high":108.55,"changeRateQTD":-0.100984,"changeRateWTD":0,"week52Low":97.8,"changeRateYTD":-0.006043,"changeRate5Min":0.000983,"askSize":60,"floatMarketCap":461175867448.56,"latestPrice":106.92,"askPrice":105.99,"peRate":13.644365,"eps":7.836202,"divideRate":0.035915,"bidPrice":105.02,"market":"US","volume":17916470,"preHourTrading":{"tag":"盘前","latestPrice":105.65,"preClose":106.92,"latestTime":"06:22 EDT","volume":380,"amount":40298.981,"timestamp":1745230956801},"changeRate60Day":-0.023829,"changeRate5Day":0.069949,"roa":0.062455,"earningTime":"Pre-Mkt","roe":0.145145,"lyrEps":7.836202,"shares":4325293654,"amplitude":0.039255,"preClose":104.19,"low":104.46,"lyrPeRate":13.644365,"pbRate":1.753704,"impliedVol":0.3612,"week52High":126.34,"changeRate":0.026202,"longInitialMargin":0.25,"earningDate":1746115200000,"amount":1919652053.188324,"committee":-0.935484,"changeRate20Day":-0.077481,"overnightTrading":{"tag":"夜盘","latestPrice":106.30000305175781,"preClose":106.91999816894531,"latestTime":"20250421 04:00 EDT","volume":765,"amount":81018,"timestamp":1745222401749},"bidSize":2,"change":2.729996,"marketValue":462460397485.68,"shortable":3,"turnoverRate":0.004154,"hourTrading":{"tag":"盘前","latestPrice":105.65,"preClose":106.92,"latestTime":"06:22 EDT","volume":380,"amount":40298.981,"timestamp":1745230956801},"open":104.69,"impliedVolPercentile":0.9639},{"symbol":"PG","shortMargin":0.3,"floatShares":2341377916,"nameCN":"Procter & Gamble","postHourTrading":{"tag":"盘后","latestPrice":170.9,"preClose":170.63,"latestTime":"19:57 EDT","volume":338884,"amount":57824118.5451,"timestamp":1744934242385},"volumeRatio":0.826289,"changeRateMTD":0.001232,"dividePrice":3.9602,"high":171.65,"changeRateQTD":0.001232,"changeRateWTD":0,"week52Low":153.52,"changeRateYTD":0.017775,"changeRate5Min":-0.000586,"askSize":2,"floatMarketCap":399509313807.08,"latestPrice":170.63,"askPrice":170.31,"peRate":27.193331,"eps":6.2747,"divideRate":0.023209,"bidPrice":160,"market":"US","volume":7227060,"preHourTrading":{"tag":"盘前","latestPrice":170,"preClose":169.5732,"latestTime":"04:53 EDT","volume":68,"amount":11583.16012,"timestamp":1745225591470},"changeRate60Day":0.035753,"changeRate5Day":0.043226,"roa":0.108841,"earningTime":"Pre-Mkt","roe":0.310578,"lyrEps":6.184059,"shares":2344851814,"amplitude":0.025843,"preClose":166.39,"low":167.35,"lyrPeRate":27.59191,"pbRate":7.941684,"impliedVol":0.2729,"week52High":180.43,"changeRate":0.025482,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":1230264267.617798,"committee":0.2,"changeRate20Day":0.018383,"overnightTrading":{"tag":"夜盘","latestPrice":169.8000030517578,"preClose":170.6300048828125,"latestTime":"20250421 04:00 EDT","volume":34,"amount":5803,"timestamp":1745222401758},"bidSize":3,"change":4.240005,"marketValue":400102065022.82,"shortable":3,"turnoverRate":0.003087,"hourTrading":{"tag":"盘前","latestPrice":170,"preClose":169.5732,"latestTime":"04:53 EDT","volume":68,"amount":11583.16012,"timestamp":1745225591470},"open":167.53,"impliedVolPercentile":0.9639},{"symbol":"ALGN","shortMargin":0.3,"floatShares":68355625,"nameCN":"Align Technology","postHourTrading":{"tag":"盘后","latestPrice":171.64,"preClose":171.41,"latestTime":"19:08 EDT","volume":61222,"amount":10494159.5589,"timestamp":1744931313990},"volumeRatio":0.636992,"changeRateMTD":0.079,"dividePrice":0,"high":171.76,"changeRateQTD":0.079,"changeRateWTD":0,"week52Low":141.74,"changeRateYTD":-0.177929,"changeRate5Min":0.000438,"askSize":16,"floatMarketCap":11716837681.25,"latestPrice":171.41,"askPrice":172.71,"peRate":30.500001,"eps":5.62,"divideRate":0,"bidPrice":161.01,"market":"US","volume":816388,"preHourTrading":{"tag":"盘前","latestPrice":168.17,"preClose":171.41,"latestTime":"06:20 EDT","volume":16,"amount":2707.13008,"timestamp":1745230827593},"changeRate60Day":-0.261609,"changeRate5Day":0.070376,"roa":0.068663,"earningTime":"Post-Mkt","roe":0.112626,"lyrEps":5.627388,"shares":73210327,"amplitude":0.034514,"preClose":167.18,"low":165.99,"lyrPeRate":30.459958,"pbRate":3.257796,"impliedVol":0.6824,"week52High":327.49,"changeRate":0.025302,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":138961031.974976,"committee":0,"changeRate20Day":0.015402,"overnightTrading":{"tag":"夜盘","latestPrice":171.41000366210938,"preClose":171.41000366210938,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":16,"change":4.230011,"marketValue":12548982151.07,"shortable":3,"turnoverRate":0.011943,"hourTrading":{"tag":"盘前","latestPrice":168.17,"preClose":171.41,"latestTime":"06:20 EDT","volume":16,"amount":2707.13008,"timestamp":1745230827593},"open":167.36,"impliedVolPercentile":0.8916},{"symbol":"DIS","shortMargin":0.3,"floatShares":1805444162,"nameCN":"Walt Disney","postHourTrading":{"tag":"盘后","latestPrice":85.0928,"preClose":84.81,"latestTime":"19:58 EDT","volume":622938,"amount":52843871.1718,"timestamp":1744934332591},"volumeRatio":1.336478,"changeRateMTD":-0.140729,"dividePrice":0.95,"high":85.78,"changeRateQTD":-0.140729,"changeRateWTD":0,"week52Low":80.1,"changeRateYTD":-0.238348,"changeRate5Min":0.000354,"askSize":55,"floatMarketCap":153119719379.22,"latestPrice":84.81,"askPrice":85.77,"peRate":27.581161,"eps":3.074925,"divideRate":0.011202,"bidPrice":84.6,"market":"US","volume":14810894,"preHourTrading":{"tag":"盘前","latestPrice":84.97,"preClose":84.81,"latestTime":"06:48 EDT","volume":3675,"amount":313363.134,"timestamp":1745232502032},"changeRate60Day":-0.220568,"changeRate5Day":-0.004928,"roa":0.042506,"earningTime":"Pre-Mkt","roe":0.059046,"lyrEps":2.724383,"shares":1807788865,"amplitude":0.029238,"preClose":82.77,"low":83.36,"lyrPeRate":31.129984,"pbRate":1.504111,"impliedVol":0.5048,"week52High":118.63,"changeRate":0.024647,"longInitialMargin":0.25,"earningDate":1746547200000,"amount":1256267143.443756,"committee":0.230769,"changeRate20Day":-0.14212,"overnightTrading":{"tag":"夜盘","latestPrice":85,"preClose":84.80999755859375,"latestTime":"20250421 04:00 EDT","volume":1619,"amount":136824,"timestamp":1745222401773},"bidSize":88,"change":2.040001,"marketValue":153318573640.65,"shortable":3,"turnoverRate":0.008203,"hourTrading":{"tag":"盘前","latestPrice":84.97,"preClose":84.81,"latestTime":"06:48 EDT","volume":3675,"amount":313363.134,"timestamp":1745232502032},"open":83.37,"impliedVolPercentile":0.9598},{"symbol":"UPS","shortMargin":0.3,"floatShares":732897172,"nameCN":"United Parcel Service Inc","postHourTrading":{"tag":"盘后","latestPrice":96.53,"preClose":96.43,"latestTime":"19:59 EDT","volume":219857,"amount":21200949.9732,"timestamp":1744934357749},"volumeRatio":0.833541,"changeRateMTD":-0.123284,"dividePrice":6.52,"high":97.32,"changeRateQTD":-0.123284,"changeRateWTD":0,"week52Low":90.55,"changeRateYTD":-0.235289,"changeRate5Min":0.001454,"askSize":10,"floatMarketCap":70673274295.96,"latestPrice":96.43,"askPrice":96.44,"peRate":14.285926,"eps":6.75,"divideRate":0.067614,"bidPrice":96.01,"market":"US","volume":4740064,"preHourTrading":{"tag":"盘前","latestPrice":96.04,"preClose":96.43,"latestTime":"04:41 EDT","volume":69,"amount":6631.63002,"timestamp":1745224907932},"changeRate60Day":-0.272501,"changeRate5Day":-0.001346,"roa":0.071056,"earningTime":"Pre-Mkt","roe":0.339548,"lyrEps":6.762573,"shares":847531974,"amplitude":0.028238,"preClose":94.2,"low":94.66,"lyrPeRate":14.259365,"pbRate":4.888594,"impliedVol":0.4888,"week52High":153.4203,"changeRate":0.023673,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":456675432.508545,"committee":0.818182,"changeRate20Day":-0.175671,"overnightTrading":{"tag":"夜盘","latestPrice":96.16999816894531,"preClose":96.43000030517578,"latestTime":"20250421 04:00 EDT","volume":199,"amount":19350,"timestamp":1745222401759},"bidSize":100,"change":2.230003,"marketValue":81727508252.82,"shortable":3,"turnoverRate":0.006468,"hourTrading":{"tag":"盘前","latestPrice":96.04,"preClose":96.43,"latestTime":"04:41 EDT","volume":69,"amount":6631.63002,"timestamp":1745224907932},"open":94.94,"impliedVolPercentile":0.9639},{"symbol":"JNJ","shortMargin":0.3,"floatShares":2406153432,"nameCN":"Johnson & Johnson","postHourTrading":{"tag":"盘后","latestPrice":157.47,"preClose":157.47,"latestTime":"19:58 EDT","volume":394830,"amount":62173903.662,"timestamp":1744934337896},"volumeRatio":1.030155,"changeRateMTD":-0.05047,"dividePrice":4.96,"high":159.44,"changeRateQTD":-0.05047,"changeRateWTD":0,"week52Low":140.68,"changeRateYTD":0.088854,"changeRate5Min":0.000476,"askSize":100,"floatMarketCap":378896980937.04,"latestPrice":157.47,"askPrice":157.2,"peRate":17.525929,"eps":8.984973,"divideRate":0.031498,"bidPrice":155.6,"market":"US","volume":10981067,"preHourTrading":{"tag":"盘前","latestPrice":157.19,"preClose":157.47,"latestTime":"06:47 EDT","volume":287,"amount":45089.72909,"timestamp":1745232463516},"changeRate60Day":0.083982,"changeRate5Day":0.059049,"roa":0.08126,"roe":0.200564,"lyrEps":5.84306,"shares":2409847729,"amplitude":0.034306,"preClose":153.91,"low":154.16,"lyrPeRate":26.94992,"pbRate":5.308137,"impliedVol":0.243,"week52High":169.99,"changeRate":0.02313,"longInitialMargin":0.25,"amount":1730450679.1315,"committee":-0.960784,"changeRate20Day":-0.034045,"overnightTrading":{"tag":"夜盘","latestPrice":156.63999938964844,"preClose":157.47000122070312,"latestTime":"20250421 04:00 EDT","volume":406,"amount":63909,"timestamp":1745222401751},"bidSize":2,"change":3.559998,"marketValue":379478721885.63,"shortable":3,"turnoverRate":0.004564,"hourTrading":{"tag":"盘前","latestPrice":157.19,"preClose":157.47,"latestTime":"06:47 EDT","volume":287,"amount":45089.72909,"timestamp":1745232463516},"open":154.16,"impliedVolPercentile":0.9357},{"symbol":"WMT","shortMargin":0.3,"floatShares":4356503497,"nameCN":"Wal-Mart","postHourTrading":{"tag":"盘后","latestPrice":92.95,"preClose":93.22,"latestTime":"19:58 EDT","volume":1026941,"amount":95727069.3523,"timestamp":1744934304052},"volumeRatio":0.809787,"changeRateMTD":0.061852,"dividePrice":0.83,"high":93.87,"changeRateQTD":0.061852,"changeRateWTD":0,"week52Low":58.555,"changeRateYTD":0.031765,"changeRate5Min":0.000268,"askSize":12,"floatMarketCap":406113255990.33997,"latestPrice":93.22,"askPrice":92.7,"peRate":38.680497,"eps":2.41,"divideRate":0.008904,"bidPrice":92.56,"market":"US","volume":21393917,"preHourTrading":{"tag":"盘前","latestPrice":92.68,"preClose":93.22,"latestTime":"06:47 EDT","volume":4465,"amount":413208.29025,"timestamp":1745232463584},"changeRate60Day":-0.000107,"changeRate5Day":0.028805,"roa":0.071238,"earningTime":"Pre-Mkt","roe":0.214136,"lyrEps":2.417112,"shares":8016849444,"amplitude":0.024674,"preClose":91.19,"low":91.62,"lyrPeRate":38.566686,"pbRate":8.211252,"impliedVol":0.4098,"week52High":105.3,"changeRate":0.022261,"longInitialMargin":0.25,"earningDate":1747238400000,"amount":1989164852.706451,"committee":-0.846154,"changeRate20Day":0.086354,"overnightTrading":{"tag":"夜盘","latestPrice":92.5999984741211,"preClose":93.22000122070312,"latestTime":"20250421 04:00 EDT","volume":6304,"amount":583173,"timestamp":1745222401766},"bidSize":1,"change":2.029999,"marketValue":747330705169.6799,"shortable":3,"turnoverRate":0.004911,"hourTrading":{"tag":"盘前","latestPrice":92.68,"preClose":93.22,"latestTime":"06:47 EDT","volume":4465,"amount":413208.29025,"timestamp":1745232463584},"open":91.83,"impliedVolPercentile":0.9639},{"symbol":"STLA","shortMargin":0.3,"floatShares":1977227784,"nameCN":"Stellantis NV","postHourTrading":{"tag":"盘后","latestPrice":9.48,"preClose":9.43,"latestTime":"19:58 EDT","volume":74412,"amount":703021.4127,"timestamp":1744934319180},"volumeRatio":0.610416,"changeRateMTD":-0.158787,"dividePrice":0.68,"high":9.515,"changeRateQTD":-0.158787,"changeRateWTD":0,"week52Low":8.393,"changeRateYTD":-0.277395,"changeRate5Min":0.001062,"askSize":900,"floatMarketCap":18645258003.12,"latestPrice":9.43,"askPrice":9.43,"peRate":4.950238,"eps":1.904959,"divideRate":0.07211,"bidPrice":9.3,"market":"US","volume":18249138,"preHourTrading":{"tag":"盘前","latestPrice":9.35,"preClose":9.43,"latestTime":"06:19 EDT","volume":562,"amount":5261.549656,"timestamp":1745230798393},"changeRate60Day":-0.280702,"changeRate5Day":0.058361,"roa":0.019207,"roe":0.06722,"lyrEps":1.920978,"shares":2880498134,"amplitude":0.027627,"preClose":9.23,"low":9.26,"lyrPeRate":4.908958,"pbRate":0.332506,"impliedVol":0.7095,"week52High":25.97,"changeRate":0.021669,"longInitialMargin":0.25,"amount":171106135.541428,"committee":-0.285714,"changeRate20Day":-0.225144,"overnightTrading":{"tag":"夜盘","latestPrice":9.789999961853027,"preClose":9.430000305175781,"latestTime":"20250421 04:00 EDT","volume":435,"amount":4255,"timestamp":1745222401770},"bidSize":500,"change":0.200001,"marketValue":27163097403.62,"shortable":3,"turnoverRate":0.00923,"hourTrading":{"tag":"盘前","latestPrice":9.35,"preClose":9.43,"latestTime":"06:19 EDT","volume":562,"amount":5261.549656,"timestamp":1745230798393},"open":9.35,"impliedVolPercentile":0.9558},{"symbol":"LOW","shortMargin":0.3,"floatShares":558485820,"nameCN":"Lowe's","postHourTrading":{"tag":"盘后","latestPrice":219,"preClose":219,"latestTime":"19:33 EDT","volume":50994,"amount":11167738.52,"timestamp":1744932791081},"volumeRatio":0.780364,"changeRateMTD":-0.061013,"dividePrice":4.55,"high":220.69,"changeRateQTD":-0.061013,"changeRateWTD":0,"week52Low":206.385,"changeRateYTD":-0.112642,"changeRate5Min":0.000365,"askSize":9,"floatMarketCap":122308394580,"latestPrice":219,"askPrice":219,"peRate":17.906787,"eps":12.23,"divideRate":0.020776,"bidPrice":205.01,"market":"US","volume":2166910,"preHourTrading":{"tag":"盘前","latestPrice":218,"preClose":219,"latestTime":"06:41 EDT","volume":5,"amount":1087.96005,"timestamp":1745232088890},"changeRate60Day":-0.151163,"changeRate5Day":-0.009946,"roa":0.156704,"earningTime":"Pre-Mkt","roe":6.578293,"lyrEps":12.239858,"shares":559706540,"amplitude":0.0229,"preClose":214.41,"low":215.78,"lyrPeRate":17.892364,"pbRate":-8.61329,"impliedVol":0.3587,"week52High":287.01,"changeRate":0.021408,"longInitialMargin":0.25,"earningDate":1747756800000,"amount":474037947.909241,"committee":-0.8,"changeRate20Day":-0.032087,"overnightTrading":{"tag":"夜盘","latestPrice":218,"preClose":219,"latestTime":"20250421 04:00 EDT","volume":6,"amount":1318,"timestamp":1745222401768},"bidSize":1,"change":4.589996,"marketValue":122575732260,"shortable":3,"turnoverRate":0.00388,"hourTrading":{"tag":"盘前","latestPrice":218,"preClose":219,"latestTime":"06:41 EDT","volume":5,"amount":1087.96005,"timestamp":1745232088890},"open":217.02,"impliedVolPercentile":0.9197},{"symbol":"LOGI","shortMargin":0.3,"floatShares":148691272,"nameCN":"Logitech International SA","postHourTrading":{"tag":"盘后","latestPrice":71.63,"preClose":71.63,"latestTime":"16:05 EDT","volume":928,"amount":66472.64,"timestamp":1744920313066},"volumeRatio":0.444029,"changeRateMTD":-0.151404,"dividePrice":1.28,"high":72.2099,"changeRateQTD":-0.151404,"changeRateWTD":0,"week52Low":64.73,"changeRateYTD":-0.130176,"changeRate5Min":-0.001394,"askSize":350,"floatMarketCap":10650755813.359999,"latestPrice":71.63,"askPrice":73.38,"peRate":16.846523,"eps":4.251916,"divideRate":0.01787,"bidPrice":47.79,"market":"US","volume":523483,"preHourTrading":{"tag":"盘前","latestPrice":70.6,"preClose":71.63,"latestTime":"04:51 EDT","volume":4,"amount":286.27,"timestamp":1745225466843},"changeRate60Day":-0.184633,"changeRate5Day":0.017905,"roa":0.116406,"earningTime":"Post-Mkt","roe":0.30519,"lyrEps":3.90457,"shares":149199581,"amplitude":0.019106,"preClose":70.13,"low":70.87,"lyrPeRate":18.34517,"pbRate":5.082307,"impliedVol":0.5132,"week52High":105.65,"changeRate":0.021389,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":37429661.535759,"committee":-0.555556,"changeRate20Day":-0.211731,"overnightTrading":{"tag":"夜盘","latestPrice":71.62999725341797,"preClose":71.62999725341797,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":100,"change":1.5,"marketValue":10687165987.029999,"shortable":3,"turnoverRate":0.003521,"hourTrading":{"tag":"盘前","latestPrice":70.6,"preClose":71.63,"latestTime":"04:51 EDT","volume":4,"amount":286.27,"timestamp":1745225466843},"open":71.07,"impliedVolPercentile":0.9679},{"symbol":"AMT","shortMargin":0.3,"floatShares":466783375,"nameCN":"American Tower","postHourTrading":{"tag":"盘后","latestPrice":222.66,"preClose":222.66,"latestTime":"19:57 EDT","volume":44719,"amount":9957349.568,"timestamp":1744934224615},"volumeRatio":0.842,"changeRateMTD":0.023254,"dividePrice":6.48,"high":224.36,"changeRateQTD":0.023254,"changeRateWTD":0,"week52Low":170.46,"changeRateYTD":0.214001,"changeRate5Min":-0.001323,"askSize":7,"floatMarketCap":103933986277.5,"latestPrice":222.66,"askPrice":230.99,"peRate":46.193575,"eps":4.820151,"divideRate":0.029103,"bidPrice":222,"market":"US","volume":2599062,"preHourTrading":{"tag":"盘前","latestPrice":223,"preClose":222.66,"latestTime":"04:00 EDT","volume":45,"amount":10035,"timestamp":1745222425767},"changeRate60Day":0.201684,"changeRate5Day":0.068836,"roa":0.045322,"earningTime":"Pre-Mkt","roe":0.317683,"lyrEps":4.82858,"shares":468117839,"amplitude":0.027982,"preClose":218,"low":218.26,"lyrPeRate":46.112936,"pbRate":30.81755,"impliedVol":0.3065,"week52High":243.56,"changeRate":0.021376,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":578219156.117889,"committee":0.921348,"changeRate20Day":0.039156,"overnightTrading":{"tag":"夜盘","latestPrice":223,"preClose":222.66000366210938,"latestTime":"20250421 04:00 EDT","volume":1,"amount":223,"timestamp":1745222400115},"bidSize":171,"change":4.660004,"marketValue":104231118031.74,"shortable":3,"turnoverRate":0.005568,"hourTrading":{"tag":"盘前","latestPrice":223,"preClose":222.66,"latestTime":"04:00 EDT","volume":45,"amount":10035,"timestamp":1745222425767},"open":218.94,"impliedVolPercentile":0.9116},{"symbol":"LBRDK","shortMargin":0.3,"floatShares":122176956,"nameCN":"Liberty Broadband","postHourTrading":{"tag":"盘后","latestPrice":78.22,"preClose":78.22,"latestTime":"16:07 EDT","volume":3405,"amount":266339.1,"timestamp":1744920471439},"volumeRatio":1.490348,"changeRateMTD":-0.080306,"dividePrice":0,"high":78.87,"changeRateQTD":-0.080306,"changeRateWTD":0,"week52Low":46.46,"changeRateYTD":0.046281,"changeRate5Min":0.000256,"askSize":1,"floatMarketCap":9556681498.32,"latestPrice":78.22,"askPrice":76.91,"peRate":12.871646,"eps":6.076923,"divideRate":0,"bidPrice":31.29,"market":"US","volume":659322,"preHourTrading":{"tag":"盘前","latestPrice":76.85,"preClose":78.22,"latestTime":"06:48 EDT","volume":184,"amount":14367.280464,"timestamp":1745232510578},"changeRate60Day":0.011509,"changeRate5Day":0.016108,"roa":0.003557,"earningTime":"Pre-Mkt","roe":0.092294,"lyrEps":6.076923,"shares":143282195,"amplitude":0.025849,"preClose":76.6,"low":76.89,"lyrPeRate":12.871646,"pbRate":1.144443,"impliedVol":0.5304,"week52High":101.5,"changeRate":0.021149,"longInitialMargin":0.25,"earningDate":1746547200000,"amount":51617374.300827,"committee":0.99005,"changeRate20Day":-0.063682,"overnightTrading":{"tag":"夜盘","latestPrice":78.22000122070312,"preClose":78.22000122070312,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":200,"change":1.620003,"marketValue":11207533292.9,"shortable":3,"turnoverRate":0.005396,"hourTrading":{"tag":"盘前","latestPrice":76.85,"preClose":78.22,"latestTime":"06:48 EDT","volume":184,"amount":14367.280464,"timestamp":1745232510578},"open":76.89,"impliedVolPercentile":0.8715},{"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":"BABA","shortMargin":0.3,"floatShares":2217000000,"nameCN":"Alibaba","postHourTrading":{"tag":"盘后","latestPrice":110.01,"preClose":108.87,"latestTime":"19:59 EDT","volume":431949,"amount":47198294.7749,"timestamp":1744934398831},"volumeRatio":0.561936,"changeRateMTD":-0.176662,"dividePrice":1.98,"high":111.515,"changeRateQTD":-0.176662,"changeRateWTD":0,"week52Low":68.36,"changeRateYTD":0.283996,"changeRate5Min":-0.000413,"askSize":45,"floatMarketCap":241364790000,"latestPrice":108.87,"askPrice":109.37,"peRate":16.122499,"eps":6.752675,"divideRate":0.018187,"bidPrice":109.21,"market":"US","volume":17884952,"preHourTrading":{"tag":"盘前","latestPrice":109.4,"preClose":108.87,"latestTime":"06:48 EDT","volume":39320,"amount":4317158.2736,"timestamp":1745232480580},"changeRate60Day":0.260069,"changeRate5Day":0.045018,"roa":0.050403,"roe":0.102736,"lyrEps":4.377641,"shares":2389732699,"amplitude":0.028993,"preClose":106.75,"low":108.42,"lyrPeRate":24.869559,"pbRate":0.259877,"impliedVol":0.5925,"week52High":148.43,"changeRate":0.01986,"longInitialMargin":0.25,"amount":1958927991.07074,"committee":-0.551724,"changeRate20Day":-0.204806,"overnightTrading":{"tag":"夜盘","latestPrice":110.20999908447266,"preClose":108.87000274658203,"latestTime":"20250421 04:00 EDT","volume":83198,"amount":9149612,"timestamp":1745222401773},"bidSize":13,"change":2.120003,"marketValue":260170198940.13,"shortable":3,"turnoverRate":0.008067,"hourTrading":{"tag":"盘前","latestPrice":109.4,"preClose":108.87,"latestTime":"06:48 EDT","volume":39320,"amount":4317158.2736,"timestamp":1745232480580},"open":110.835,"impliedVolPercentile":0.9438},{"symbol":"PEP","shortMargin":0.3,"floatShares":1367767164,"nameCN":"Pepsi","postHourTrading":{"tag":"盘后","latestPrice":142.86,"preClose":142.84,"latestTime":"19:55 EDT","volume":279882,"amount":39978358.9326,"timestamp":1744934145364},"volumeRatio":0.800851,"changeRateMTD":-0.047352,"dividePrice":5.33,"high":143.5664,"changeRateQTD":-0.047352,"changeRateWTD":0,"week52Low":138.33,"changeRateYTD":-0.060634,"changeRate5Min":0.00056,"askSize":100,"floatMarketCap":195371861705.76,"latestPrice":142.84,"askPrice":143.7,"peRate":20.552519,"eps":6.95,"divideRate":0.037314,"bidPrice":142.84,"market":"US","volume":6131354,"preHourTrading":{"tag":"盘前","latestPrice":143,"preClose":142.84,"latestTime":"06:18 EDT","volume":238,"amount":34044.80758,"timestamp":1745230695291},"changeRate60Day":-0.035451,"changeRate5Day":-0.009019,"roa":0.089892,"earningTime":"Pre-Mkt","roe":0.523038,"lyrEps":6.975965,"shares":1371499838,"amplitude":0.024923,"preClose":140.09,"low":140.075,"lyrPeRate":20.47602,"pbRate":10.858879,"impliedVol":0.2803,"week52High":183.41,"changeRate":0.01963,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":873289453.768921,"committee":-0.834862,"changeRate20Day":-0.02929,"overnightTrading":{"tag":"夜盘","latestPrice":143,"preClose":142.83999633789062,"latestTime":"20250421 04:00 EDT","volume":5176,"amount":738601,"timestamp":1745222401762},"bidSize":9,"change":2.75,"marketValue":195905036859.92,"shortable":3,"turnoverRate":0.004483,"hourTrading":{"tag":"盘前","latestPrice":143,"preClose":142.84,"latestTime":"06:18 EDT","volume":238,"amount":34044.80758,"timestamp":1745230695291},"open":140.34,"impliedVolPercentile":0.9237},{"symbol":"CHTR","shortMargin":0.3,"floatShares":93661700,"nameCN":"Charter","postHourTrading":{"tag":"盘后","latestPrice":338.96,"preClose":338.96,"latestTime":"19:00 EDT","volume":47694,"amount":16166372.79,"timestamp":1744930816018},"volumeRatio":0.749601,"changeRateMTD":-0.080238,"dividePrice":0,"high":342.22,"changeRateQTD":-0.080238,"changeRateWTD":0,"week52Low":236.08,"changeRateYTD":-0.011115,"changeRate5Min":0.000945,"askSize":100,"floatMarketCap":31747569831.999996,"latestPrice":338.96,"askPrice":408.52,"peRate":9.692879,"eps":34.970001,"divideRate":0,"bidPrice":335.01,"market":"US","volume":934327,"preHourTrading":{"tag":"盘前","latestPrice":338.96,"preClose":338.96,"latestTime":"06:43 EDT","volume":363,"amount":122356.10145,"timestamp":1745232236047},"changeRate60Day":-0.039229,"changeRate5Day":0.010403,"roa":0.055608,"earningTime":"Pre-Mkt","roe":0.340043,"lyrEps":35.530212,"shares":158485584,"amplitude":0.024511,"preClose":332.5,"low":334.07,"lyrPeRate":9.540049,"pbRate":3.446479,"impliedVol":0.5571,"week52High":415.27,"changeRate":0.019429,"longInitialMargin":0.25,"earningDate":1745510400000,"amount":316911069.856995,"committee":-0.724138,"changeRate20Day":-0.065144,"overnightTrading":{"tag":"夜盘","latestPrice":338.9599914550781,"preClose":338.9599914550781,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":16,"change":6.459991,"marketValue":53720273552.64,"shortable":3,"turnoverRate":0.009976,"hourTrading":{"tag":"盘前","latestPrice":338.96,"preClose":338.96,"latestTime":"06:43 EDT","volume":363,"amount":122356.10145,"timestamp":1745232236047},"open":335.21,"impliedVolPercentile":0.8996},{"symbol":"CVX","shortMargin":0.3,"floatShares":1636418592,"nameCN":"Chevron","postHourTrading":{"tag":"盘后","latestPrice":138.4,"preClose":137.87,"latestTime":"19:58 EDT","volume":233758,"amount":32237650.166,"timestamp":1744934330488},"volumeRatio":0.640684,"changeRateMTD":-0.175862,"dividePrice":6.52,"high":140.24,"changeRateQTD":-0.175862,"changeRateWTD":0,"week52Low":132.04,"changeRateYTD":-0.048122,"changeRate5Min":0.000617,"askSize":1,"floatMarketCap":225613031279.04,"latestPrice":137.87,"askPrice":136.75,"peRate":14.184156,"eps":9.72,"divideRate":0.047291,"bidPrice":136.02,"market":"US","volume":8434434,"preHourTrading":{"tag":"盘前","latestPrice":136.42,"preClose":137.87,"latestTime":"06:23 EDT","volume":374,"amount":51123.11094,"timestamp":1745230988305},"changeRate60Day":-0.118535,"changeRate5Day":0.021411,"roa":0.056161,"earningTime":"Pre-Mkt","roe":0.112661,"lyrEps":9.757458,"shares":1760598537,"amplitude":0.027999,"preClose":135.36,"low":136.45,"lyrPeRate":14.129705,"pbRate":1.593598,"impliedVol":0.3493,"week52High":168.96,"changeRate":0.018543,"longInitialMargin":0.25,"earningDate":1746115200000,"amount":1169579524.072723,"committee":0.818182,"changeRate20Day":-0.163258,"overnightTrading":{"tag":"夜盘","latestPrice":137,"preClose":137.8699951171875,"latestTime":"20250421 04:00 EDT","volume":1310,"amount":179304,"timestamp":1745222401767},"bidSize":10,"change":2.509995,"marketValue":242733720296.19,"shortable":3,"turnoverRate":0.005154,"hourTrading":{"tag":"盘前","latestPrice":136.42,"preClose":137.87,"latestTime":"06:23 EDT","volume":374,"amount":51123.11094,"timestamp":1745230988305},"open":136.69,"impliedVolPercentile":0.9639}]}}}