US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

ESG Concept

3,145.24

+18.970.61%

Number of Gainers:17

Number of Losers:26

Number of Flat:- -

PE:- -

High:3,148.59

Open:3,125.91

Low:3,115.19

Close:3,126.27

Loading ...

Constituent

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

Best Buy US BBY	68.27	+3.00%	+1.99	4.79M	323.38M	14.45B
Lam Research US LRCX	82.48	+2.09%	+1.69	8.25M	675.69M	105.50B
Cadence Design US CDNS	292.53	+1.90%	+5.46	1.99M	578.26M	79.87B
NVIDIA US NVDA	137.38	+1.67%	+2.25	197.27M	27.03B	3.35T
Intuit US INTU	764.99	+1.53%	+11.52	1.87M	1.42B	213.39B
Quanta US PWR	345.53	+0.87%	+2.97	766.10K	263.47M	51.21B
Vertex Pharmaceuticals US VRTX	445.43	+0.76%	+3.38	1.18M	524.03M	114.39B
Texas Instruments US TXN	184.21	+0.74%	+1.36	5.65M	1.04B	167.35B
Quest Diagnostics US DGX	174.4	+0.61%	+1.06	876.22K	152.41M	19.47B
BWX Technologies Inc US BWXT	126.1	+0.40%	+0.5000	800.94K	100.87M	11.52B
Microsoft US MSFT	461.97	+0.35%	+1.61	16.61M	7.66B	3.43T
Applied Materials US AMAT	157.27	+0.33%	+0.5200	5.87M	920.72M	126.21B
iRobot US IRBT	3.08	+0.33%	+0.0100	1.80M	5.43M	95.80M
IDEXX Laboratories US IDXX	514.8	+0.28%	+1.44	501.71K	256.99M	41.40B
Equinix US EQIX	890.49	+0.19%	+1.67	338.01K	299.66M	87.11B
C.H. Robinson US CHRW	96.12	+0.16%	+0.1500	1.09M	104.38M	11.41B
Prologis US PLD	108.75	+0.14%	+0.1500	3.96M	427.53M	100.91B
Home Depot US HD	367.96	-0.09%	-0.3300	2.51M	915.99M	366.09B
Edwards Lifesciences US EW	78.1	-0.15%	-0.1200	3.37M	262.18M	45.81B
BlackRock US BLK	978.07	-0.19%	-1.8200	424.99K	413.73M	151.53B

1 2 3

{"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/BK4567"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4567","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4567\",,,,,undefined,":{"symbol":"BK4567","market":"US","secType":"PLATE","nameCN":"ESG Concept","latestPrice":3145.2405,"timestamp":1748894399999,"preClose":3126.2656,"halted":0,"volume":311117848,"delay":0,"changeRate":0.006069,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":18.974854,"latestTime":"06-02 16:00:00 EDT","open":3125.9119,"high":3148.586,"low":3115.1902,"amount":51974094074.9303,"amplitude":0.010682,"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":11.67775,"peRate":35.615518,"turnoverRate":0.006825,"increases":17,"decrements":26,"flats":0,"marketCap":9754271570512,"floatMarketCap":9576649884856},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4567\",,,,,undefined,":{"symbol":"BK4567","high":3148.586,"amplitude":0.010682,"preClose":3126.2656,"low":3115.1902,"pbRate":"11.67775","latestPrice":3145.2405,"volume":311117848,"delay":0,"open":3125.9119,"prevYearClose":3061.5488,"prevWeekClose":3126.2656,"prevMonthClose":3126.2656,"prevQuarterClose":2681.9517,"fiveDayClose":3059.392,"twentyDayClose":2878.5396,"sixtyDayClose":2787.5195,"secType":"PLATE","market":"US","turnoverRate":0.006825,"peRate":35.615518,"marketCap":9754271570512,"floatMarketCap":9576649884856,"timestamp":1748894399999,"nameCN":"ESG Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4567\",,,,undefined,":{"bkCode":"BK4567","up":17,"down":26,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4567\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":3,"list":[{"symbol":"BBY","shortMargin":0.3,"floatShares":194246480,"nameCN":"Best Buy","postHourTrading":{"tag":"盘后","latestPrice":68.27,"preClose":68.27,"latestTime":"18:12 EDT","volume":49235,"amount":3362255.68825,"timestamp":1748902354085},"volumeRatio":0.795246,"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":67.94,"market":"US","volume":4785478,"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":323376178.545502,"committee":0.596774,"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":99,"change":1.989998,"marketValue":14451771610.99,"shortable":3,"turnoverRate":0.024636,"hourTrading":{"tag":"盘后","latestPrice":68.27,"preClose":68.27,"latestTime":"18:12 EDT","volume":49235,"amount":3362255.68825,"timestamp":1748902354085},"open":66.79,"impliedVolPercentile":0.564},{"symbol":"LRCX","shortMargin":0.3,"floatShares":1274390635,"nameCN":"Lam Research","postHourTrading":{"tag":"盘后","latestPrice":82.48,"preClose":82.48,"latestTime":"18:29 EDT","volume":143450,"amount":11831754.5655,"timestamp":1748903355169},"volumeRatio":0.753981,"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":8245485,"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":675687966.707497,"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":0.00647,"hourTrading":{"tag":"盘后","latestPrice":82.48,"preClose":82.48,"latestTime":"18:29 EDT","volume":143450,"amount":11831754.5655,"timestamp":1748903355169},"open":80.585,"impliedVolPercentile":0.328},{"symbol":"CDNS","shortMargin":0.3,"floatShares":272016945,"nameCN":"Cadence Design","postHourTrading":{"tag":"盘后","latestPrice":292.5,"preClose":292.53,"latestTime":"18:38 EDT","volume":40171,"amount":11751294.9378,"timestamp":1748903915396},"volumeRatio":0.534118,"changeRateMTD":0.01902,"dividePrice":0,"high":292.87,"changeRateQTD":0.150199,"changeRateWTD":0.01902,"week52Low":221.5601,"changeRateYTD":-0.026393,"changeRate5Min":0.000684,"askSize":35,"floatMarketCap":79573116920.84999,"latestPrice":292.53,"askPrice":293.99,"peRate":74.247908,"eps":3.939909,"divideRate":0,"bidPrice":292.42,"market":"US","volume":1993129,"preHourTrading":{"tag":"盘前","latestPrice":286.46,"preClose":287.07,"latestTime":"09:29 EDT","volume":5359,"amount":1537446.83258,"timestamp":1748870969012},"changeRate60Day":0.203035,"changeRate5Day":-0.072834,"roa":0.127268,"roe":0.259213,"lyrEps":3.89173,"shares":273042000,"amplitude":0.025743,"preClose":287.07,"low":285.48,"lyrPeRate":75.167085,"pbRate":16.722923,"impliedVol":0.3572,"week52High":328.99,"changeRate":0.01902,"longInitialMargin":0.25,"amount":578262572.846527,"committee":-0.666667,"changeRate20Day":-0.05069,"overnightTrading":{"tag":"夜盘","latestPrice":285.1000061035156,"preClose":287.07000732421875,"latestTime":"20250602 04:00 EDT","volume":345,"amount":98008,"timestamp":1748851201876},"bidSize":7,"change":5.459991,"marketValue":79872976260,"shortable":3,"turnoverRate":0.007327,"hourTrading":{"tag":"盘后","latestPrice":292.5,"preClose":292.53,"latestTime":"18:38 EDT","volume":40171,"amount":11751294.9378,"timestamp":1748903915396},"open":286.76,"impliedVolPercentile":0.4},{"symbol":"NVDA","shortMargin":0.3,"floatShares":23416689760,"nameCN":"NVIDIA","postHourTrading":{"tag":"盘后","latestPrice":137.51,"preClose":137.38,"latestTime":"18:39 EDT","volume":23801417,"amount":3269983856.1037,"timestamp":1748903954117},"volumeRatio":0.704722,"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":200,"floatMarketCap":3216984839228.8,"latestPrice":137.38,"askPrice":137.54,"peRate":44.305768,"eps":3.100725,"divideRate":0.000291,"bidPrice":137.51,"market":"US","volume":197267209,"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":27029719373.226654,"committee":-0.333333,"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":100,"change":2.25,"marketValue":3352072000000,"shortable":3,"turnoverRate":0.008424,"hourTrading":{"tag":"盘后","latestPrice":137.51,"preClose":137.38,"latestTime":"18:39 EDT","volume":23801417,"amount":3269983856.1037,"timestamp":1748903954117},"open":135.49,"impliedVolPercentile":0.052},{"symbol":"INTU","shortMargin":0.3,"floatShares":272210736,"nameCN":"Intuit","postHourTrading":{"tag":"盘后","latestPrice":765.96,"preClose":764.99,"latestTime":"18:30 EDT","volume":135194,"amount":103422247.3316,"timestamp":1748903439742},"volumeRatio":0.570459,"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":765.97,"peRate":62.504775,"eps":12.238905,"divideRate":0.005255,"bidPrice":761,"market":"US","volume":1870069,"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":1422452050.912476,"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":765.96,"preClose":764.99,"latestTime":"18:30 EDT","volume":135194,"amount":103422247.3316,"timestamp":1748903439742},"open":750.55,"impliedVolPercentile":0.16},{"symbol":"PWR","shortMargin":0.3,"floatShares":146453408,"nameCN":"Quanta","postHourTrading":{"tag":"盘后","latestPrice":346.18,"preClose":345.53,"latestTime":"17:46 EDT","volume":61436,"amount":21227993.3672,"timestamp":1748900819762},"volumeRatio":0.763635,"changeRateMTD":0.00867,"dividePrice":0.38,"high":346.05,"changeRateQTD":0.359391,"changeRateWTD":0.00867,"week52Low":227.08,"changeRateYTD":0.093276,"changeRate5Min":-0.000405,"askSize":28,"floatMarketCap":50604046066.24,"latestPrice":345.53,"askPrice":349.47,"peRate":55.794782,"eps":6.192873,"divideRate":0.0011,"bidPrice":344,"market":"US","volume":766098,"preHourTrading":{"tag":"盘前","latestPrice":341,"preClose":342.49,"latestTime":"09:22 EDT","volume":321,"amount":110031.14415,"timestamp":1748870573428},"changeRate60Day":0.434449,"changeRate5Day":0.030326,"roa":0.050102,"roe":0.13731,"lyrEps":6.158239,"shares":148198715,"amplitude":0.025032,"preClose":342.56,"low":337.475,"lyrPeRate":56.108573,"pbRate":6.867297,"impliedVol":0.3688,"week52High":365.88,"changeRate":0.00867,"longInitialMargin":0.25,"amount":263465329.205566,"committee":-0.473684,"changeRate20Day":0.075948,"overnightTrading":{"tag":"夜盘","latestPrice":344.3399963378906,"preClose":342.55999755859375,"latestTime":"20250602 04:00 EDT","volume":73,"amount":25136,"timestamp":1748851201763},"bidSize":10,"change":2.970001,"marketValue":51207101993.95,"shortable":3,"turnoverRate":0.005231,"hourTrading":{"tag":"盘后","latestPrice":346.18,"preClose":345.53,"latestTime":"17:46 EDT","volume":61436,"amount":21227993.3672,"timestamp":1748900819762},"open":342.49,"impliedVolPercentile":0.46},{"symbol":"VRTX","shortMargin":0.3,"floatShares":256055454,"nameCN":"Vertex Pharmaceuticals","postHourTrading":{"tag":"盘后","latestPrice":445,"preClose":445.43,"latestTime":"18:25 EDT","volume":50242,"amount":22379252.35914,"timestamp":1748903127107},"volumeRatio":0.723415,"changeRateMTD":0.007646,"dividePrice":0,"high":447.98,"changeRateQTD":-0.081247,"changeRateWTD":0.007646,"week52Low":377.85,"changeRateYTD":0.106109,"changeRate5Min":0.00018,"askSize":3,"floatMarketCap":114054780875.22,"latestPrice":445.43,"askPrice":447,"peRate":0,"eps":-3.84163,"divideRate":0,"bidPrice":440,"market":"US","volume":1179077,"preHourTrading":{"tag":"盘前","latestPrice":440.9,"preClose":442.05,"latestTime":"09:17 EDT","volume":11928,"amount":5272274.64456,"timestamp":1748870228785},"changeRate60Day":-0.082949,"changeRate5Day":0.021628,"roa":0.117726,"roe":-0.056439,"lyrEps":-2.076773,"shares":256797187,"amplitude":0.019093,"preClose":442.05,"low":439.54,"lyrPeRate":0,"pbRate":6.93399,"impliedVol":0.2978,"week52High":519.88,"changeRate":0.007646,"longInitialMargin":0.25,"amount":524034885.900818,"committee":-0.5,"changeRate20Day":-0.111184,"overnightTrading":{"tag":"夜盘","latestPrice":440.55999755859375,"preClose":442.04998779296875,"latestTime":"20250602 04:00 EDT","volume":180,"amount":79222,"timestamp":1748851201860},"bidSize":1,"change":3.380005,"marketValue":114385171005.41,"shortable":3,"turnoverRate":0.004605,"hourTrading":{"tag":"盘后","latestPrice":445,"preClose":445.43,"latestTime":"18:25 EDT","volume":50242,"amount":22379252.35914,"timestamp":1748903127107},"open":441.27,"impliedVolPercentile":0.416},{"symbol":"TXN","shortMargin":0.3,"floatShares":906212163,"nameCN":"Texas Instruments","postHourTrading":{"tag":"盘后","latestPrice":184.39,"preClose":184.21,"latestTime":"17:20 EDT","volume":1859912,"amount":342614426.71824,"timestamp":1748899230800},"volumeRatio":0.826945,"changeRateMTD":0.007438,"dividePrice":5.32,"high":184.705,"changeRateQTD":0.025097,"changeRateWTD":0.007438,"week52Low":139.95,"changeRateYTD":-0.017599,"changeRate5Min":0.002054,"askSize":25,"floatMarketCap":166933342546.23,"latestPrice":184.21,"askPrice":185,"peRate":34.889123,"eps":5.279869,"divideRate":0.02888,"bidPrice":183.28,"market":"US","volume":5647690,"preHourTrading":{"tag":"盘前","latestPrice":181.72,"preClose":182.74,"latestTime":"09:28 EDT","volume":6604,"amount":1206121.2098,"timestamp":1748870883553},"changeRate60Day":-0.027094,"changeRate5Day":0.044867,"roa":0.100375,"roe":0.291892,"lyrEps":5.235745,"shares":908472079,"amplitude":0.016926,"preClose":182.85,"low":181.61,"lyrPeRate":35.18315,"pbRate":10.200515,"impliedVol":0.3546,"week52High":220.385,"changeRate":0.007438,"longInitialMargin":0.25,"amount":1038447799.230042,"committee":-0.923077,"changeRate20Day":0.11975,"overnightTrading":{"tag":"夜盘","latestPrice":181.5500030517578,"preClose":182.85000610351562,"latestTime":"20250602 04:00 EDT","volume":279,"amount":50680,"timestamp":1748851201897},"bidSize":1,"change":1.360001,"marketValue":167349641672.59,"shortable":3,"turnoverRate":0.006232,"hourTrading":{"tag":"盘后","latestPrice":184.39,"preClose":184.21,"latestTime":"17:20 EDT","volume":1859912,"amount":342614426.71824,"timestamp":1748899230800},"open":181.85,"impliedVolPercentile":0.7},{"symbol":"DGX","shortMargin":0.3,"floatShares":111063965,"nameCN":"Quest Diagnostics","postHourTrading":{"tag":"盘后","latestPrice":175.31,"preClose":174.4,"latestTime":"17:57 EDT","volume":29130,"amount":5080274.0391,"timestamp":1748901467493},"volumeRatio":0.844499,"changeRateMTD":0.006115,"dividePrice":3.05,"high":175.21,"changeRateQTD":0.030733,"changeRateWTD":0.006115,"week52Low":135.47,"changeRateYTD":0.156039,"changeRate5Min":-0.000229,"askSize":1,"floatMarketCap":19369555496,"latestPrice":174.4,"askPrice":175.9,"peRate":22.054381,"eps":7.907726,"divideRate":0.017489,"bidPrice":172.38,"market":"US","volume":876216,"preHourTrading":{"tag":"盘前","latestPrice":173.61,"preClose":173.33,"latestTime":"09:29 EDT","volume":5602,"amount":971051.40826,"timestamp":1748870986116},"changeRate60Day":0.015903,"changeRate5Day":0.018513,"roa":0.061258,"roe":0.139524,"lyrEps":7.801801,"shares":111635472,"amplitude":0.023999,"preClose":173.34,"low":171.05,"lyrPeRate":22.353813,"pbRate":2.809818,"impliedVol":0.2307,"week52High":179.99,"changeRate":0.006115,"longInitialMargin":0.25,"amount":152410978.568481,"committee":0.966102,"changeRate20Day":-0.019949,"overnightTrading":{"tag":"夜盘","latestPrice":173.33999633789062,"preClose":173.33999633789062,"latestTime":"20250602 04:00 EDT","volume":0,"amount":0,"timestamp":1748851200000},"bidSize":58,"change":1.059998,"marketValue":19469226316.8,"shortable":3,"turnoverRate":0.007889,"hourTrading":{"tag":"盘后","latestPrice":175.31,"preClose":174.4,"latestTime":"17:57 EDT","volume":29130,"amount":5080274.0391,"timestamp":1748901467493},"open":172.51,"impliedVolPercentile":0.356},{"symbol":"BWXT","shortMargin":0.3,"floatShares":90890446,"nameCN":"BWX Technologies Inc","postHourTrading":{"tag":"盘后","latestPrice":125.1707,"preClose":126.1,"latestTime":"18:34 EDT","volume":16134,"amount":2034636.9591,"timestamp":1748903694124},"volumeRatio":0.411943,"changeRateMTD":0.003981,"dividePrice":0.97,"high":126.48,"changeRateQTD":0.278256,"changeRateWTD":0.003981,"week52Low":84.2085,"changeRateYTD":0.132059,"changeRate5Min":0.000476,"askSize":1,"floatMarketCap":11461285240.6,"latestPrice":126.1,"askPrice":127,"peRate":40.15917,"eps":3.140005,"divideRate":0.007692,"bidPrice":120.15,"market":"US","volume":800943,"preHourTrading":{"tag":"盘前","latestPrice":125.99,"preClose":125.61,"latestTime":"09:29 EDT","volume":1020,"amount":128165.193,"timestamp":1748870999999},"changeRate60Day":0.257981,"changeRate5Day":0.055318,"roa":0.069405,"roe":0.282771,"lyrEps":3.078877,"shares":91360726,"amplitude":0.017357,"preClose":125.6,"low":124.3,"lyrPeRate":40.956492,"pbRate":10.470482,"impliedVol":0.3585,"week52High":136.31,"changeRate":0.003981,"longInitialMargin":0.25,"amount":100869492.347717,"committee":0.6,"changeRate20Day":0.119794,"overnightTrading":{"tag":"夜盘","latestPrice":123.4000015258789,"preClose":125.5999984741211,"latestTime":"20250602 04:00 EDT","volume":98,"amount":12180,"timestamp":1748851201825},"bidSize":4,"change":0.5,"marketValue":11520587548.6,"shortable":3,"turnoverRate":0.008812,"hourTrading":{"tag":"盘后","latestPrice":125.1707,"preClose":126.1,"latestTime":"18:34 EDT","volume":16134,"amount":2034636.9591,"timestamp":1748903694124},"open":125.57,"impliedVolPercentile":0.588},{"symbol":"MSFT","shortMargin":0.3,"floatShares":7421956949,"nameCN":"Microsoft","postHourTrading":{"tag":"盘后","latestPrice":461.5073,"preClose":461.97,"latestTime":"18:38 EDT","volume":2190761,"amount":1012067611.7788,"timestamp":1748903928883},"volumeRatio":0.801041,"changeRateMTD":0.003497,"dividePrice":3.24,"high":462.11,"changeRateQTD":0.23064,"changeRateWTD":0.003497,"week52Low":344.79,"changeRateYTD":0.096014,"changeRate5Min":0.001822,"askSize":10,"floatMarketCap":3428721451729.5303,"latestPrice":461.97,"askPrice":461.98,"peRate":35.701876,"eps":12.939656,"divideRate":0.007013,"bidPrice":461.43,"market":"US","volume":16607491,"preHourTrading":{"tag":"盘前","latestPrice":457.11,"preClose":460.36,"latestTime":"09:29 EDT","volume":494807,"amount":227674688.89389,"timestamp":1748870999999},"changeRate60Day":0.163975,"changeRate5Day":0.02619,"roa":0.145823,"roe":0.336096,"lyrEps":11.860584,"shares":7432543865,"amplitude":0.011339,"preClose":460.36,"low":456.89,"lyrPeRate":38.950021,"pbRate":10.667003,"impliedVol":0.2194,"week52High":468.35,"changeRate":0.003497,"longInitialMargin":0.25,"amount":7657191669.627502,"committee":0.8,"changeRate20Day":0.061317,"overnightTrading":{"tag":"夜盘","latestPrice":456.8599853515625,"preClose":460.3599853515625,"latestTime":"20250602 04:00 EDT","volume":10217,"amount":4674531,"timestamp":1748851201891},"bidSize":90,"change":1.610016,"marketValue":3433612289314.0503,"shortable":3,"turnoverRate":0.002238,"hourTrading":{"tag":"盘后","latestPrice":461.5073,"preClose":461.97,"latestTime":"18:38 EDT","volume":2190761,"amount":1012067611.7788,"timestamp":1748903928883},"open":457.14,"impliedVolPercentile":0.268},{"symbol":"AMAT","shortMargin":0.3,"floatShares":799000000,"nameCN":"Applied Materials","postHourTrading":{"tag":"盘后","latestPrice":157.41,"preClose":157.27,"latestTime":"18:38 EDT","volume":468153,"amount":73626567.43743,"timestamp":1748903904966},"volumeRatio":0.736012,"changeRateMTD":0.003317,"dividePrice":1.66,"high":157.62,"changeRateQTD":0.083724,"changeRateWTD":0.003317,"week52Low":123.7365,"changeRateYTD":-0.032958,"changeRate5Min":0.000445,"askSize":2020,"floatMarketCap":125658730000.00002,"latestPrice":157.27,"askPrice":157.9,"peRate":19.134046,"eps":8.21938,"divideRate":0.010555,"bidPrice":157.15,"market":"US","volume":5873991,"preHourTrading":{"tag":"盘前","latestPrice":155.76,"preClose":156.75,"latestTime":"09:29 EDT","volume":6633,"amount":1032844.52799,"timestamp":1748870999104},"changeRate60Day":0.037812,"changeRate5Day":-0.001524,"roa":0.158811,"roe":0.363724,"lyrEps":8.678355,"shares":802498217,"amplitude":0.013971,"preClose":156.75,"low":155.43,"lyrPeRate":18.122098,"pbRate":6.656236,"impliedVol":0.3941,"week52High":255.89,"changeRate":0.003317,"longInitialMargin":0.25,"amount":920715822.453735,"committee":-0.99901,"changeRate20Day":0.013991,"overnightTrading":{"tag":"夜盘","latestPrice":155.39999389648438,"preClose":156.75,"latestTime":"20250602 04:00 EDT","volume":663,"amount":103066,"timestamp":1748851201892},"bidSize":1,"change":0.520004,"marketValue":126208894587.59001,"shortable":3,"turnoverRate":0.007352,"hourTrading":{"tag":"盘后","latestPrice":157.41,"preClose":157.27,"latestTime":"18:38 EDT","volume":468153,"amount":73626567.43743,"timestamp":1748903904966},"open":155.79,"impliedVolPercentile":0.248},{"symbol":"IRBT","shortMargin":0.3,"floatShares":30667695,"nameCN":"iRobot","postHourTrading":{"tag":"盘后","latestPrice":3.04,"preClose":3.08,"latestTime":"18:27 EDT","volume":10760,"amount":33128.451824,"timestamp":1748903230426},"volumeRatio":0.222762,"changeRateMTD":0.003257,"dividePrice":0,"high":3.14,"changeRateQTD":0.140741,"changeRateWTD":0.003257,"week52Low":1.76,"changeRateYTD":-0.602581,"changeRate5Min":0.009836,"askSize":3,"floatMarketCap":94456500.6,"latestPrice":3.08,"askPrice":3.06,"peRate":0,"eps":-7.983134,"divideRate":0,"bidPrice":3.01,"market":"US","volume":1796588,"preHourTrading":{"tag":"盘前","latestPrice":3.06,"preClose":3.07,"latestTime":"09:29 EDT","volume":19877,"amount":60774.841842,"timestamp":1748870999903},"changeRate60Day":-0.539955,"changeRate5Day":0.193798,"roa":-0.168378,"roe":-2.375076,"lyrEps":-4.916148,"shares":31105480,"amplitude":0.084691,"preClose":3.07,"low":2.88,"lyrPeRate":0,"pbRate":-120.813214,"impliedVol":1.2917,"week52High":13.45,"changeRate":0.003257,"longInitialMargin":0.25,"amount":5427296.003817,"committee":0.980198,"changeRate20Day":0.222222,"overnightTrading":{"tag":"夜盘","latestPrice":3.180000066757202,"preClose":3.069999933242798,"latestTime":"20250602 04:00 EDT","volume":92,"amount":277,"timestamp":1748851200000},"bidSize":300,"change":0.01,"marketValue":95804878.4,"shortable":3,"turnoverRate":0.058582,"hourTrading":{"tag":"盘后","latestPrice":3.04,"preClose":3.08,"latestTime":"18:27 EDT","volume":10760,"amount":33128.451824,"timestamp":1748903230426},"open":3.06,"impliedVolPercentile":0.82},{"symbol":"IDXX","shortMargin":0.3,"floatShares":79556094,"nameCN":"IDEXX Laboratories","postHourTrading":{"tag":"盘后","latestPrice":515.99,"preClose":514.8,"latestTime":"18:15 EDT","volume":19918,"amount":10253790.3836,"timestamp":1748902521177},"volumeRatio":0.774158,"changeRateMTD":0.002805,"dividePrice":0,"high":514.85,"changeRateQTD":0.22586,"changeRateWTD":0.002805,"week52Low":356.14,"changeRateYTD":0.245163,"changeRate5Min":0.000505,"askSize":50,"floatMarketCap":40955477191.2,"latestPrice":514.8,"askPrice":515.75,"peRate":47.600481,"eps":10.815017,"divideRate":0,"bidPrice":513.05,"market":"US","volume":501705,"preHourTrading":{"tag":"盘前","latestPrice":511.55,"preClose":513.36,"latestTime":"09:22 EDT","volume":1845,"amount":947072.448,"timestamp":1748870562207},"changeRate60Day":0.199916,"changeRate5Day":0.026377,"roa":0.229818,"roe":0.593297,"lyrEps":10.76633,"shares":80421917,"amplitude":0.020044,"preClose":513.36,"low":504.56,"lyrPeRate":47.815737,"pbRate":28.591734,"impliedVol":0.2941,"week52High":530.6,"changeRate":0.002805,"longInitialMargin":0.25,"amount":256992078.191528,"committee":0,"changeRate20Day":0.090909,"overnightTrading":{"tag":"夜盘","latestPrice":513.3599853515625,"preClose":513.3599853515625,"latestTime":"20250602 04:00 EDT","volume":0,"amount":0,"timestamp":1748851200000},"bidSize":50,"change":1.440002,"marketValue":41401202871.6,"shortable":3,"turnoverRate":0.006306,"hourTrading":{"tag":"盘后","latestPrice":515.99,"preClose":514.8,"latestTime":"18:15 EDT","volume":19918,"amount":10253790.3836,"timestamp":1748902521177},"open":508.72,"impliedVolPercentile":0.264},{"symbol":"EQIX","shortMargin":0.3,"floatShares":97454752,"nameCN":"Equinix","postHourTrading":{"tag":"盘后","latestPrice":892,"preClose":890.49,"latestTime":"18:12 EDT","volume":12193,"amount":10857768.22442,"timestamp":1748902355702},"volumeRatio":0.654488,"changeRateMTD":0.001879,"dividePrice":17.9,"high":890.64,"changeRateQTD":0.092157,"changeRateWTD":0.001879,"week52Low":701.41,"changeRateYTD":-0.055574,"changeRate5Min":0.000416,"askSize":25,"floatMarketCap":86782482108.48,"latestPrice":890.49,"askPrice":894,"peRate":92.818356,"eps":9.5939,"divideRate":0.020101,"bidPrice":890.49,"market":"US","volume":338012,"preHourTrading":{"tag":"盘前","latestPrice":885.2,"preClose":888.82,"latestTime":"09:09 EDT","volume":1468,"amount":1304627.4544,"timestamp":1748869792495},"changeRate60Day":0.021321,"changeRate5Day":0.031304,"roa":0.031187,"roe":0.070587,"lyrEps":8.537875,"shares":97818991,"amplitude":0.018271,"preClose":888.82,"low":874.4,"lyrPeRate":104.298786,"pbRate":6.271642,"impliedVol":0.2522,"week52High":994.03,"changeRate":0.001879,"longInitialMargin":0.25,"amount":299658469.072998,"committee":-0.666667,"changeRate20Day":0.016715,"overnightTrading":{"tag":"夜盘","latestPrice":888.8200073242188,"preClose":888.8200073242188,"latestTime":"20250602 04:00 EDT","volume":0,"amount":0,"timestamp":1748851200000},"bidSize":5,"change":1.669983,"marketValue":87106833295.59,"shortable":3,"turnoverRate":0.003468,"hourTrading":{"tag":"盘后","latestPrice":892,"preClose":890.49,"latestTime":"18:12 EDT","volume":12193,"amount":10857768.22442,"timestamp":1748902355702},"open":884.2,"impliedVolPercentile":0.376},{"symbol":"CHRW","shortMargin":0.3,"floatShares":118377077,"nameCN":"C.H. Robinson","postHourTrading":{"tag":"盘后","latestPrice":96.12,"preClose":96.12,"latestTime":"16:19 EDT","volume":39726,"amount":3818463.12,"timestamp":1748895551371},"volumeRatio":0.866805,"changeRateMTD":0.001563,"dividePrice":2.47,"high":96.325,"changeRateQTD":-0.061328,"changeRateWTD":0.001563,"week52Low":82.16,"changeRateYTD":-0.069686,"changeRate5Min":0.002869,"askSize":99,"floatMarketCap":11378404641.24,"latestPrice":96.12,"askPrice":96.52,"peRate":22.949788,"eps":4.188274,"divideRate":0.025697,"bidPrice":95.57,"market":"US","volume":1089523,"preHourTrading":{"tag":"盘前","latestPrice":95.55,"preClose":95.97,"latestTime":"08:25 EDT","volume":40,"amount":3834,"timestamp":1748867116943},"changeRate60Day":-0.020383,"changeRate5Day":0.003864,"roa":0.088704,"roe":0.321095,"lyrEps":3.887066,"shares":118730622,"amplitude":0.022663,"preClose":95.97,"low":94.15,"lyrPeRate":24.728163,"pbRate":6.578788,"impliedVol":0.2725,"week52High":114.82,"changeRate":0.001563,"longInitialMargin":0.25,"amount":104380421.363365,"committee":0,"changeRate20Day":0.058241,"overnightTrading":{"tag":"夜盘","latestPrice":95.97000122070312,"preClose":95.97000122070312,"latestTime":"20250602 04:00 EDT","volume":0,"amount":0,"timestamp":1748851200000},"bidSize":99,"change":0.150002,"marketValue":11412387386.640001,"shortable":3,"turnoverRate":0.009204,"hourTrading":{"tag":"盘后","latestPrice":96.12,"preClose":96.12,"latestTime":"16:19 EDT","volume":39726,"amount":3818463.12,"timestamp":1748895551371},"open":96.07,"impliedVolPercentile":0.356},{"symbol":"PLD","shortMargin":0.3,"floatShares":924959884,"nameCN":"Prologis","postHourTrading":{"tag":"盘后","latestPrice":108.75,"preClose":108.75,"latestTime":"18:03 EDT","volume":48583,"amount":5283398.82085,"timestamp":1748901803442},"volumeRatio":0.840572,"changeRateMTD":0.001381,"dividePrice":3.89,"high":108.75,"changeRateQTD":-0.027194,"changeRateWTD":0.001381,"week52Low":85.35,"changeRateYTD":0.028855,"changeRate5Min":0.000782,"askSize":1,"floatMarketCap":100589387385,"latestPrice":108.75,"askPrice":108.7,"peRate":27.11181,"eps":4.011167,"divideRate":0.03577,"bidPrice":107.19,"market":"US","volume":3958743,"preHourTrading":{"tag":"盘前","latestPrice":107.63,"preClose":108.6,"latestTime":"09:16 EDT","volume":8064,"amount":875791.04256,"timestamp":1748870205327},"changeRate60Day":-0.09601,"changeRate5Day":0.045271,"roa":0.023763,"roe":0.068293,"lyrEps":4.022745,"shares":927926000,"amplitude":0.023987,"preClose":108.6,"low":106.145,"lyrPeRate":27.033779,"pbRate":1.889622,"impliedVol":0.3258,"week52High":132.57,"changeRate":0.001381,"longInitialMargin":0.25,"amount":427530441.314827,"committee":0.978723,"changeRate20Day":0.031686,"overnightTrading":{"tag":"夜盘","latestPrice":108.58999633789062,"preClose":108.5999984741211,"latestTime":"20250602 04:00 EDT","volume":2,"amount":217,"timestamp":1748851201863},"bidSize":93,"change":0.150002,"marketValue":100911952500,"shortable":3,"turnoverRate":0.00428,"hourTrading":{"tag":"盘后","latestPrice":108.75,"preClose":108.75,"latestTime":"18:03 EDT","volume":48583,"amount":5283398.82085,"timestamp":1748901803442},"open":107.86,"impliedVolPercentile":0.848},{"symbol":"HD","shortMargin":0.3,"floatShares":993306849,"nameCN":"Home Depot","postHourTrading":{"tag":"盘后","latestPrice":367.96,"preClose":367.96,"latestTime":"18:20 EDT","volume":90399,"amount":33263259.43152,"timestamp":1748902815653},"volumeRatio":0.727205,"changeRateMTD":-0.000896,"dividePrice":9.05,"high":368.04,"changeRateQTD":0.004011,"changeRateWTD":-0.000896,"week52Low":323.93,"changeRateYTD":-0.054063,"changeRate5Min":0.00087,"askSize":99,"floatMarketCap":365497188158.04,"latestPrice":367.96,"askPrice":368.19,"peRate":24.980798,"eps":14.729713,"divideRate":0.024595,"bidPrice":367.16,"market":"US","volume":2506858,"preHourTrading":{"tag":"盘前","latestPrice":366.31,"preClose":368.01,"latestTime":"09:28 EDT","volume":3885,"amount":1428642.0057,"timestamp":1748870880195},"changeRate60Day":-0.036073,"changeRate5Day":0.014474,"roa":0.151216,"roe":2.995191,"lyrEps":14.955555,"shares":994927985,"amplitude":0.016848,"preClose":368.29,"low":361.835,"lyrPeRate":24.603567,"pbRate":46.020578,"impliedVol":0.2373,"week52High":439.37,"changeRate":-0.000896,"longInitialMargin":0.25,"amount":915988608.168274,"committee":0,"changeRate20Day":0.009437,"overnightTrading":{"tag":"夜盘","latestPrice":367.3999938964844,"preClose":368.2900085449219,"latestTime":"20250602 04:00 EDT","volume":38,"amount":13973,"timestamp":1748851201888},"bidSize":99,"change":-0.330017,"marketValue":366093701360.6,"shortable":3,"turnoverRate":0.002524,"hourTrading":{"tag":"盘后","latestPrice":367.96,"preClose":367.96,"latestTime":"18:20 EDT","volume":90399,"amount":33263259.43152,"timestamp":1748902815653},"open":365.15,"impliedVolPercentile":0.344},{"symbol":"EW","shortMargin":0.3,"floatShares":580532033,"nameCN":"Edwards Lifesciences","postHourTrading":{"tag":"盘后","latestPrice":77.35,"preClose":78.1,"latestTime":"17:58 EDT","volume":166770,"amount":13024642.60818,"timestamp":1748901534832},"volumeRatio":0.63882,"changeRateMTD":-0.001534,"dividePrice":0,"high":78.135,"changeRateQTD":0.077539,"changeRateWTD":-0.001534,"week52Low":58.93,"changeRateYTD":0.054978,"changeRate5Min":0.000641,"askSize":100,"floatMarketCap":45339551777.299995,"latestPrice":78.1,"askPrice":85.01,"peRate":11.118693,"eps":7.024207,"divideRate":0,"bidPrice":77.35,"market":"US","volume":3374827,"preHourTrading":{"tag":"盘前","latestPrice":76.62,"preClose":78.2,"latestTime":"09:27 EDT","volume":75592,"amount":5912646.74088,"timestamp":1748870872985},"changeRate60Day":0.087744,"changeRate5Day":0.041472,"roa":0.084182,"roe":0.165116,"lyrEps":6.98444,"shares":586600000,"amplitude":0.024099,"preClose":78.22,"low":76.25,"lyrPeRate":11.181999,"pbRate":4.523133,"impliedVol":0.2721,"week52High":95.25,"changeRate":-0.001534,"longInitialMargin":0.25,"amount":262175615.826042,"committee":0.126638,"changeRate20Day":0.032386,"overnightTrading":{"tag":"夜盘","latestPrice":78.22000122070312,"preClose":78.22000122070312,"latestTime":"20250602 04:00 EDT","volume":5,"amount":391,"timestamp":1748851201826},"bidSize":129,"change":-0.120003,"marketValue":45813460000,"shortable":3,"turnoverRate":0.005813,"hourTrading":{"tag":"盘后","latestPrice":77.35,"preClose":78.1,"latestTime":"17:58 EDT","volume":166770,"amount":13024642.60818,"timestamp":1748901534832},"open":77.49,"impliedVolPercentile":0.152},{"symbol":"BLK","shortMargin":0.3,"floatShares":143760899,"nameCN":"BlackRock","postHourTrading":{"tag":"盘后","latestPrice":978,"preClose":978.07,"latestTime":"18:31 EDT","volume":6933,"amount":6780980.109,"timestamp":1748903488405},"volumeRatio":0.655492,"changeRateMTD":-0.001857,"dividePrice":20.51,"high":979.8899,"changeRateQTD":0.033376,"changeRateWTD":-0.001857,"week52Low":752.295,"changeRateYTD":-0.045888,"changeRate5Min":0.001351,"askSize":55,"floatMarketCap":140608222484.93,"latestPrice":978.07,"askPrice":990,"peRate":23.768143,"eps":41.150459,"divideRate":0.02097,"bidPrice":971,"market":"US","volume":424992,"preHourTrading":{"tag":"盘前","latestPrice":977.99,"preClose":979.97,"latestTime":"09:24 EDT","volume":2182,"amount":2137295.5113,"timestamp":1748870660566},"changeRate60Day":0.019205,"changeRate5Day":0.015459,"roa":0.036677,"roe":0.139315,"lyrEps":42.448036,"shares":154926181,"amplitude":0.015195,"preClose":979.89,"low":965,"lyrPeRate":23.041583,"pbRate":3.154481,"impliedVol":0.2745,"week52High":1084.22,"changeRate":-0.001857,"longInitialMargin":0.25,"amount":413733421.341797,"committee":-0.157895,"changeRate20Day":0.052594,"overnightTrading":{"tag":"夜盘","latestPrice":974,"preClose":979.8900146484375,"latestTime":"20250602 04:00 EDT","volume":43,"amount":41790,"timestamp":1748851201850},"bidSize":40,"change":-1.820007,"marketValue":151528649850.67,"shortable":3,"turnoverRate":0.002956,"hourTrading":{"tag":"盘后","latestPrice":978,"preClose":978.07,"latestTime":"18:31 EDT","volume":6933,"amount":6780980.109,"timestamp":1748903488405},"open":975.71,"impliedVolPercentile":0.764}]}}}