US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

ESG Concept

3,003.66

+104.733.61%

Number of Gainers:41

Number of Losers:2

Number of Flat:- -

PE:- -

High:3,005.15

Open:2,916.35

Low:2,916.35

Close:2,898.92

Loading ...

Constituent

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

Zebra US ZBRA	298.425	+11.89%	+31.71	1.17M	350.02M	15.18B
iRobot US IRBT	2.84	+11.37%	+0.2900	1.48M	4.20M	88.34M
Lam Research US LRCX	82.285	+9.19%	+6.93	9.46M	773.00M	105.25B
Texas Instruments US TXN	187.535	+8.86%	+15.26	9.78M	1.83B	170.37B
Applied Materials US AMAT	168.875	+8.52%	+13.26	7.34M	1.23B	137.20B
Mettler-Toledo US MTD	1167.27	+7.98%	+86.29	131.25K	152.47M	24.26B
Cummins US CMI	330.08	+7.62%	+23.37	686.72K	224.79M	45.47B
Agilent US A	115.075	+7.62%	+8.14	1.66M	189.03M	32.81B
C.H. Robinson US CHRW	95.48	+7.32%	+6.51	981.65K	93.34M	11.34B
Expeditors US EXPD	116.27	+6.57%	+7.17	801.61K	92.95M	15.92B
Best Buy US BBY	72.66	+5.53%	+3.81	3.18M	234.17M	15.38B
Pool US POOL	318.06	+5.35%	+16.14	445.41K	140.67M	11.96B
NVIDIA US NVDA	122.6348	+5.13%	+5.98	154.33M	18.78B	2.99T
Boise Cascade US BCC	93.16	+5.12%	+4.54	156.85K	14.62M	3.51B
Comfort Systems USA US FIX	454.9434	+4.61%	+20.06	135.43K	61.27M	16.01B
T. Rowe Price US TROW	96.97	+4.56%	+4.23	1.17M	113.13M	21.36B
Salesforce.com US CRM	287.86	+4.52%	+12.44	3.39M	968.60M	276.19B
Trimble Navigation US TRMB	70.96	+4.17%	+2.84	780.32K	55.40M	16.93B
Prologis US PLD	111.171	+3.99%	+4.26	5.86M	653.69M	103.16B
Teladoc Health Inc. US TDOC	7.375	+3.73%	+0.2650	2.81M	20.76M	1.29B

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":3003.6538,"timestamp":1747074443983,"preClose":2898.921,"halted":0,"volume":248094683,"delay":0,"changeRate":0.036128,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":104.73291,"latestTime":"05-12 14:27:24 EDT","open":2916.353,"high":3005.1487,"low":2916.353,"amount":37888376220.772736,"amplitude":0.030631,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1747080000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":10.820088,"peRate":33.233594,"turnoverRate":0.005513,"increases":41,"decrements":2,"flats":0,"marketCap":9291099223912,"floatMarketCap":9127273891648},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4567\",,,,,undefined,":{"symbol":"BK4567","high":3005.1487,"amplitude":0.030631,"preClose":2898.921,"low":2916.353,"pbRate":"10.820088","latestPrice":3003.6577,"volume":248098946,"delay":0,"open":2916.353,"prevYearClose":3061.5488,"prevWeekClose":2898.921,"prevMonthClose":2724.6787,"prevQuarterClose":2681.9517,"fiveDayClose":2870.932,"twentyDayClose":2688.5022,"sixtyDayClose":3060.8591,"secType":"PLATE","market":"US","turnoverRate":0.005513,"peRate":33.233594,"marketCap":9290897963624,"floatMarketCap":9127076754880,"timestamp":1747074444855,"nameCN":"ESG Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4567\",,,,undefined,":{"bkCode":"BK4567","up":41,"down":2,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4567\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":3,"list":[{"symbol":"ZBRA","shortMargin":0.3,"floatShares":50421612,"nameCN":"Zebra","postHourTrading":{"tag":"盘后","latestPrice":266.71,"preClose":266.71,"latestTime":"16:26 EDT","volume":39342,"amount":10492903.38,"timestamp":1746822366660},"volumeRatio":2.397727,"changeRateMTD":0.192174,"dividePrice":0,"high":302.15,"changeRateQTD":0.056147,"changeRateWTD":0.118912,"week52Low":205.73,"changeRateYTD":-0.227319,"changeRate5Min":-0.002357,"askSize":2,"floatMarketCap":15047069561.1,"latestPrice":298.425,"askPrice":298.77,"peRate":28.235019,"eps":10.569322,"divideRate":0,"bidPrice":298.46,"market":"US","volume":1171738,"preHourTrading":{"tag":"盘前","latestPrice":291.65,"preClose":266.71,"latestTime":"09:28 EDT","volume":1333,"amount":379064.10361,"timestamp":1747056512270},"changeRate60Day":-0.077283,"changeRate5Day":0.190367,"roa":0.065394,"roe":0.161589,"lyrEps":10.253431,"shares":50854327,"amplitude":0.045855,"preClose":266.71,"low":289.92,"lyrPeRate":29.104892,"pbRate":4.185384,"impliedVol":0.3319,"week52High":427.755,"changeRate":0.118912,"longInitialMargin":0.25,"amount":350018036.688354,"committee":0.470588,"changeRate20Day":0.323745,"overnightTrading":{"tag":"夜盘","latestPrice":274,"preClose":266.7099914550781,"latestTime":"20250512 04:00 EDT","volume":82,"amount":22233,"timestamp":1747036802196},"bidSize":31,"change":31.714996,"marketValue":15176202534.975,"shortable":3,"turnoverRate":0.023239,"open":289.93,"impliedVolPercentile":0.364},{"symbol":"IRBT","shortMargin":0.3,"floatShares":30667695,"nameCN":"iRobot","postHourTrading":{"tag":"盘后","latestPrice":2.57,"preClose":2.55,"latestTime":"19:59 EDT","volume":10936,"amount":27926.59,"timestamp":1746835153900},"volumeRatio":1.300433,"changeRateMTD":0.159184,"dividePrice":0,"high":2.92,"changeRateQTD":0.051852,"changeRateWTD":0.113725,"week52Low":1.76,"changeRateYTD":-0.633548,"changeRate5Min":-0.008726,"askSize":500,"floatMarketCap":87096253.8,"latestPrice":2.84,"askPrice":2.84,"peRate":0,"eps":-7.983134,"divideRate":0,"bidPrice":2.83,"market":"US","volume":1484132,"preHourTrading":{"tag":"盘前","latestPrice":2.71,"preClose":2.55,"latestTime":"09:24 EDT","volume":21217,"amount":57458.521512,"timestamp":1747056284464},"changeRate60Day":-0.695931,"changeRate5Day":0.229437,"roa":-0.168378,"roe":-2.375076,"lyrEps":-4.916148,"shares":31105480,"amplitude":0.092157,"preClose":2.55,"low":2.685,"lyrPeRate":0,"pbRate":-111.399197,"impliedVol":1.0664,"week52High":14.51,"changeRate":0.113725,"longInitialMargin":0.25,"amount":4201427.087228,"committee":-0.25,"changeRate20Day":0.358852,"overnightTrading":{"tag":"夜盘","latestPrice":2.549999952316284,"preClose":2.549999952316284,"latestTime":"20250512 04:00 EDT","volume":0,"amount":0,"timestamp":1747036800000},"bidSize":300,"change":0.29,"marketValue":88339563.2,"shortable":3,"turnoverRate":0.048394,"open":2.7,"impliedVolPercentile":0.624},{"symbol":"LRCX","shortMargin":0.3,"floatShares":1274372855,"nameCN":"Lam Research","postHourTrading":{"tag":"盘后","latestPrice":75.35,"preClose":75.36,"latestTime":"19:57 EDT","volume":275738,"amount":20779755.1257,"timestamp":1746835076380},"volumeRatio":1.497405,"changeRateMTD":0.148109,"dividePrice":0.89,"high":82.55,"changeRateQTD":0.131843,"changeRateWTD":0.091892,"week52Low":56.32,"changeRateYTD":0.139208,"changeRate5Min":-0.000425,"askSize":3,"floatMarketCap":104861770373.675,"latestPrice":82.285,"askPrice":82.29,"peRate":22.927217,"eps":3.588966,"divideRate":0.010816,"bidPrice":82.28,"market":"US","volume":9461488,"preHourTrading":{"tag":"盘前","latestPrice":81.22,"preClose":75.36,"latestTime":"09:29 EDT","volume":66561,"amount":5371139.22939,"timestamp":1747056599999},"changeRate60Day":-0.012185,"changeRate5Day":0.113313,"roa":0.172914,"roe":0.531381,"lyrEps":2.912846,"shares":1279118000,"amplitude":0.024881,"preClose":75.36,"low":80.675,"lyrPeRate":28.249005,"pbRate":11.066246,"impliedVol":0.3536,"week52High":113,"changeRate":0.091892,"longInitialMargin":0.25,"amount":773003757.282104,"committee":0.26747,"changeRate20Day":0.219398,"overnightTrading":{"tag":"夜盘","latestPrice":78.12000274658203,"preClose":75.36000061035156,"latestTime":"20250512 04:00 EDT","volume":4431,"amount":343376,"timestamp":1747036802223},"bidSize":507,"change":6.925003,"marketValue":105252224630,"shortable":3,"turnoverRate":0.007424,"open":80.675,"impliedVolPercentile":0.1},{"symbol":"TXN","shortMargin":0.3,"floatShares":906171191,"nameCN":"Texas Instruments","postHourTrading":{"tag":"盘后","latestPrice":172.01,"preClose":172.27,"latestTime":"19:36 EDT","volume":377531,"amount":65038914.1,"timestamp":1746833762953},"volumeRatio":2.220771,"changeRateMTD":0.171728,"dividePrice":5.32,"high":189.36,"changeRateQTD":0.0436,"changeRateWTD":0.088611,"week52Low":139.95,"changeRateYTD":0.000133,"changeRate5Min":0.001068,"askSize":100,"floatMarketCap":169938814304.185,"latestPrice":187.535,"askPrice":187.57,"peRate":35.518873,"eps":5.279869,"divideRate":0.028368,"bidPrice":187.5,"market":"US","volume":9784352,"preHourTrading":{"tag":"盘前","latestPrice":185.01,"preClose":172.27,"latestTime":"09:29 EDT","volume":24476,"amount":4479069.08316,"timestamp":1747056599993},"changeRate60Day":0.037251,"changeRate5Day":0.15463,"roa":0.100375,"roe":0.291892,"lyrEps":5.235745,"shares":908472079,"amplitude":0.024671,"preClose":172.27,"low":185.11,"lyrPeRate":35.818207,"pbRate":10.384634,"impliedVol":0.3172,"week52High":220.385,"changeRate":0.088611,"longInitialMargin":0.25,"amount":1834641544.46582,"committee":-0.56,"changeRate20Day":0.270562,"overnightTrading":{"tag":"夜盘","latestPrice":181,"preClose":172.27000427246094,"latestTime":"20250512 04:00 EDT","volume":1367,"amount":242303,"timestamp":1747036802208},"bidSize":33,"change":15.264999,"marketValue":170370311335.26498,"shortable":3,"turnoverRate":0.010797,"open":185.645,"impliedVolPercentile":0.552},{"symbol":"AMAT","shortMargin":0.3,"floatShares":809253724,"nameCN":"Applied Materials","postHourTrading":{"tag":"盘后","latestPrice":155.05,"preClose":155.61,"latestTime":"19:56 EDT","volume":229856,"amount":35768149.5468,"timestamp":1746835017956},"volumeRatio":2.207946,"changeRateMTD":0.120529,"dividePrice":1.6,"high":169.7999,"changeRateQTD":0.163692,"changeRateWTD":0.085245,"week52Low":123.7365,"changeRateYTD":0.0384,"changeRate5Min":-0.000533,"askSize":10,"floatMarketCap":136662722640.5,"latestPrice":168.875,"askPrice":168.91,"peRate":22.056238,"eps":7.656564,"divideRate":0.009474,"bidPrice":168.82,"market":"US","volume":7339014,"preHourTrading":{"tag":"盘前","latestPrice":166.44,"preClose":155.61,"latestTime":"09:29 EDT","volume":57832,"amount":9577495.06144,"timestamp":1747056599999},"changeRate60Day":-0.083546,"changeRate5Day":0.092264,"roa":0.15558,"earningTime":"Post-Mkt","roe":0.351861,"lyrEps":8.678355,"shares":812440849,"amplitude":0.026669,"preClose":155.61,"low":165.65,"lyrPeRate":19.459333,"pbRate":7.366494,"impliedVol":0.4225,"week52High":255.89,"changeRate":0.085245,"longInitialMargin":0.25,"earningDate":1747238400000,"amount":1228985398.536438,"committee":0.931741,"changeRate20Day":0.165137,"overnightTrading":{"tag":"夜盘","latestPrice":162.9600067138672,"preClose":155.61000061035156,"latestTime":"20250512 04:00 EDT","volume":13965,"amount":2221594,"timestamp":1747036802192},"bidSize":283,"change":13.264999,"marketValue":137200948374.875,"shortable":3,"turnoverRate":0.009069,"open":166.11,"impliedVolPercentile":0.344},{"symbol":"MTD","shortMargin":0.3,"floatShares":20440073,"nameCN":"Mettler-Toledo","postHourTrading":{"tag":"盘后","latestPrice":1080.98,"preClose":1080.98,"latestTime":"16:26 EDT","volume":4493,"amount":4856842.17,"timestamp":1746822375046},"volumeRatio":0.8287,"changeRateMTD":0.090326,"dividePrice":0,"high":1174.145,"changeRateQTD":-0.01155,"changeRateWTD":0.079826,"week52Low":946.69,"changeRateYTD":-0.046099,"changeRate5Min":0,"askSize":4,"floatMarketCap":23859084010.71,"latestPrice":1167.27,"askPrice":1169.68,"peRate":29.103389,"eps":40.1077,"divideRate":0,"bidPrice":1166.53,"market":"US","volume":131247,"preHourTrading":{"tag":"盘前","latestPrice":1124.09,"preClose":1080.98,"latestTime":"09:12 EDT","volume":538,"amount":600256.8758,"timestamp":1747055551193},"changeRate60Day":-0.10012,"changeRate5Day":0.069781,"roa":0.212168,"roe":29.51455,"lyrEps":40.672253,"shares":20782786,"amplitude":0.037711,"preClose":1080.98,"low":1133.38,"lyrPeRate":28.699419,"pbRate":-133.305067,"impliedVol":0.3341,"week52High":1546.93,"changeRate":0.079826,"longInitialMargin":0.25,"amount":152473750.981567,"committee":0.666667,"changeRate20Day":0.120328,"overnightTrading":{"tag":"夜盘","latestPrice":1080.97998046875,"preClose":1080.97998046875,"latestTime":"20250512 04:00 EDT","volume":0,"amount":0,"timestamp":1747036800000},"bidSize":20,"change":86.290039,"marketValue":24259122614.22,"shortable":3,"turnoverRate":0.006421,"open":1133.38,"impliedVolPercentile":0.576},{"symbol":"CMI","shortMargin":0.3,"floatShares":136950615,"nameCN":"Cummins","postHourTrading":{"tag":"盘后","latestPrice":306.71,"preClose":306.71,"latestTime":"19:02 EDT","volume":20528,"amount":6296103.8,"timestamp":1746831752459},"volumeRatio":0.983061,"changeRateMTD":0.123332,"dividePrice":7.14,"high":330.62,"changeRateQTD":0.053088,"changeRateWTD":0.076196,"week52Low":260.0189,"changeRateYTD":-0.053127,"changeRate5Min":0.000819,"askSize":58,"floatMarketCap":45204658999.2,"latestPrice":330.08,"askPrice":330.24,"peRate":16.421554,"eps":20.100412,"divideRate":0.021631,"bidPrice":329.93,"market":"US","volume":686720,"preHourTrading":{"tag":"盘前","latestPrice":320.1,"preClose":306.71,"latestTime":"09:29 EDT","volume":362,"amount":115364.88586,"timestamp":1747056599597},"changeRate60Day":-0.106249,"changeRate5Day":0.091895,"roa":0.077282,"roe":0.26187,"lyrEps":28.55282,"shares":137754897,"amplitude":0.029751,"preClose":306.71,"low":321.495,"lyrPeRate":11.560329,"pbRate":4.162407,"impliedVol":0.2644,"week52High":387.9,"changeRate":0.076196,"longInitialMargin":0.25,"amount":224790733.671875,"committee":-0.966102,"changeRate20Day":0.15461,"overnightTrading":{"tag":"夜盘","latestPrice":313,"preClose":306.7099914550781,"latestTime":"20250512 04:00 EDT","volume":204,"amount":63995,"timestamp":1747036801787},"bidSize":1,"change":23.369995,"marketValue":45470136401.759995,"shortable":3,"turnoverRate":0.005014,"open":321.495,"impliedVolPercentile":0.368},{"symbol":"A","shortMargin":0.3,"floatShares":284049319,"nameCN":"Agilent","postHourTrading":{"tag":"盘后","latestPrice":106.93,"preClose":106.93,"latestTime":"19:56 EDT","volume":35929,"amount":3841905.49,"timestamp":1746835013191},"volumeRatio":1.212407,"changeRateMTD":0.06947,"dividePrice":0.956,"high":115.31,"changeRateQTD":-0.016285,"changeRateWTD":0.076171,"week52Low":96.43,"changeRateYTD":-0.143405,"changeRate5Min":0.002046,"askSize":75,"floatMarketCap":32686975383.925,"latestPrice":115.075,"askPrice":115.05,"peRate":26.400682,"eps":4.358789,"divideRate":0.008308,"bidPrice":114.98,"market":"US","volume":1658838,"preHourTrading":{"tag":"盘前","latestPrice":110,"preClose":106.93,"latestTime":"09:28 EDT","volume":221,"amount":24300.12351,"timestamp":1747056531211},"changeRate60Day":-0.156651,"changeRate5Day":0.061871,"roa":0.083927,"earningTime":"Post-Mkt","roe":0.206139,"lyrEps":4.444827,"shares":285102717,"amplitude":0.04545,"preClose":106.93,"low":110.45,"lyrPeRate":25.889647,"pbRate":5.443537,"impliedVol":0.3797,"week52High":155.35,"changeRate":0.076171,"longInitialMargin":0.25,"earningDate":1748361600000,"amount":189030520.668594,"committee":-0.724138,"changeRate20Day":0.120387,"overnightTrading":{"tag":"夜盘","latestPrice":106.19999694824219,"preClose":106.93000030517578,"latestTime":"20250512 04:00 EDT","volume":26,"amount":2778,"timestamp":1747036801958},"bidSize":12,"change":8.144997,"marketValue":32808195158.775,"shortable":3,"turnoverRate":0.00584,"open":110.45,"impliedVolPercentile":0.876},{"symbol":"CHRW","shortMargin":0.3,"floatShares":118339855,"nameCN":"C.H. Robinson","postHourTrading":{"tag":"盘后","latestPrice":88.1,"preClose":88.97,"latestTime":"17:45 EDT","volume":41780,"amount":3717234.27,"timestamp":1746827141999},"volumeRatio":1.069214,"changeRateMTD":0.070164,"dividePrice":2.47,"high":95.88,"changeRateQTD":-0.067578,"changeRateWTD":0.073171,"week52Low":81.36,"changeRateYTD":-0.075881,"changeRate5Min":-0.001203,"askSize":20,"floatMarketCap":11299089355.4,"latestPrice":95.48,"askPrice":95.52,"peRate":22.796981,"eps":4.188274,"divideRate":0.025869,"bidPrice":95.44,"market":"US","volume":981648,"preHourTrading":{"tag":"盘前","latestPrice":93.15,"preClose":88.97,"latestTime":"09:27 EDT","volume":1647,"amount":152979.839298,"timestamp":1747056460043},"changeRate60Day":-0.031839,"changeRate5Day":0.061597,"roa":0.088704,"roe":0.321095,"lyrEps":3.887066,"shares":118730622,"amplitude":0.031865,"preClose":88.97,"low":93.045,"lyrPeRate":24.563514,"pbRate":6.534984,"impliedVol":0.2177,"week52High":114.82,"changeRate":0.073171,"longInitialMargin":0.25,"amount":93338119.346924,"committee":-0.142857,"changeRate20Day":0.046242,"overnightTrading":{"tag":"夜盘","latestPrice":88.97000122070312,"preClose":88.97000122070312,"latestTime":"20250512 04:00 EDT","volume":0,"amount":0,"timestamp":1747036800000},"bidSize":15,"change":6.510002,"marketValue":11336399788.560001,"shortable":3,"turnoverRate":0.008295,"open":93.045,"impliedVolPercentile":0.06},{"symbol":"EXPD","shortMargin":0.3,"floatShares":135802662,"nameCN":"Expeditors","postHourTrading":{"tag":"盘后","latestPrice":109.1,"preClose":109.1,"latestTime":"18:10 EDT","volume":24248,"amount":2645445.69,"timestamp":1746828650192},"volumeRatio":0.573727,"changeRateMTD":0.057866,"dividePrice":1.46,"high":116.77,"changeRateQTD":-0.033098,"changeRateWTD":0.06572,"week52Low":100.47,"changeRateYTD":0.049652,"changeRate5Min":-0.000945,"askSize":10,"floatMarketCap":15789775510.74,"latestPrice":116.27,"askPrice":116.3,"peRate":19.29294,"eps":6.026557,"divideRate":0.012557,"bidPrice":116.19,"market":"US","volume":801613,"preHourTrading":{"tag":"盘前","latestPrice":113.12,"preClose":109.1,"latestTime":"09:19 EDT","volume":613,"amount":68634.74116,"timestamp":1747055986163},"changeRate60Day":0.031311,"changeRate5Day":0.040261,"roa":0.147703,"roe":0.376945,"lyrEps":5.745524,"shares":136948055,"amplitude":0.031256,"preClose":109.1,"low":113.36,"lyrPeRate":20.236622,"pbRate":6.966057,"impliedVol":0.2035,"week52High":131.59,"changeRate":0.06572,"longInitialMargin":0.25,"amount":92954981.587883,"committee":-0.333333,"changeRate20Day":0.055561,"overnightTrading":{"tag":"夜盘","latestPrice":109.0999984741211,"preClose":109.0999984741211,"latestTime":"20250512 04:00 EDT","volume":0,"amount":0,"timestamp":1747036800000},"bidSize":5,"change":7.169998,"marketValue":15922950354.85,"shortable":3,"turnoverRate":0.005903,"open":113.88,"impliedVolPercentile":0.208},{"symbol":"BBY","shortMargin":0.3,"floatShares":194312716,"nameCN":"Best Buy","postHourTrading":{"tag":"盘后","latestPrice":69.35,"preClose":68.85,"latestTime":"19:38 EDT","volume":49147,"amount":3384245.59,"timestamp":1746833923351},"volumeRatio":1.773184,"changeRateMTD":0.089519,"dividePrice":3.76,"high":76.35,"changeRateQTD":-0.012906,"changeRateWTD":0.055338,"week52Low":54.99,"changeRateYTD":-0.153147,"changeRate5Min":0.000207,"askSize":20,"floatMarketCap":14118761944.56,"latestPrice":72.66,"askPrice":72.66,"peRate":16.976635,"eps":4.28,"divideRate":0.051748,"bidPrice":72.61,"market":"US","volume":3177008,"preHourTrading":{"tag":"盘前","latestPrice":75.77,"preClose":68.85,"latestTime":"09:29 EDT","volume":28500,"amount":2167695.18,"timestamp":1747056570106},"changeRate60Day":-0.185152,"changeRate5Day":0.073899,"roa":0.072859,"earningTime":"Pre-Mkt","roe":0.316328,"lyrEps":4.30762,"shares":211685537,"amplitude":0.065069,"preClose":68.85,"low":71.87,"lyrPeRate":16.867783,"pbRate":5.477589,"impliedVol":0.5472,"week52High":103.71,"changeRate":0.055338,"longInitialMargin":0.25,"earningDate":1748448000000,"amount":234173524.019653,"committee":-0.142857,"changeRate20Day":0.202383,"overnightTrading":{"tag":"夜盘","latestPrice":74.26000213623047,"preClose":68.8499984741211,"latestTime":"20250512 04:00 EDT","volume":9518,"amount":703707,"timestamp":1747036802013},"bidSize":15,"change":3.810005,"marketValue":15381071118.42,"shortable":3,"turnoverRate":0.01635,"open":75.28,"impliedVolPercentile":0.94},{"symbol":"POOL","shortMargin":0.3,"floatShares":35761811,"nameCN":"Pool","postHourTrading":{"tag":"盘后","latestPrice":301.92,"preClose":301.92,"latestTime":"19:41 EDT","volume":4880,"amount":1473389.74,"timestamp":1746834086310},"volumeRatio":1.293678,"changeRateMTD":0.085011,"dividePrice":4.8,"high":318.76,"changeRateQTD":-0.000911,"changeRateWTD":0.053458,"week52Low":284.275,"changeRateYTD":-0.067109,"changeRate5Min":-0.001381,"askSize":175,"floatMarketCap":11374401606.66,"latestPrice":318.06,"askPrice":318.55,"peRate":29.715178,"eps":10.703621,"divideRate":0.015091,"bidPrice":317.86,"market":"US","volume":445412,"preHourTrading":{"tag":"盘前","latestPrice":313,"preClose":301.92,"latestTime":"09:28 EDT","volume":513,"amount":159488.7246,"timestamp":1747056480045},"changeRate60Day":-0.065409,"changeRate5Day":0.038597,"roa":0.098045,"roe":0.316505,"lyrEps":11.3683,"shares":37595213,"amplitude":0.024046,"preClose":301.92,"low":311.5,"lyrPeRate":27.977798,"pbRate":9.653363,"impliedVol":0.232,"week52High":395.59708,"changeRate":0.053458,"longInitialMargin":0.25,"amount":140667737.49585,"committee":-0.245552,"changeRate20Day":0.021814,"overnightTrading":{"tag":"夜盘","latestPrice":308,"preClose":301.9200134277344,"latestTime":"20250512 04:00 EDT","volume":17,"amount":5236,"timestamp":1747036802163},"bidSize":106,"change":16.139984,"marketValue":11957533446.78,"shortable":3,"turnoverRate":0.012455,"open":313.49,"impliedVolPercentile":0.012},{"symbol":"NVDA","shortMargin":0.3,"floatShares":23400395091,"nameCN":"NVIDIA","postHourTrading":{"tag":"盘后","latestPrice":116.3898,"preClose":116.65,"latestTime":"19:59 EDT","volume":4480234,"amount":522342484.081593,"timestamp":1746835198305},"volumeRatio":1.21537,"changeRateMTD":0.125916,"dividePrice":0.04,"high":122.94,"changeRateQTD":0.131526,"changeRateWTD":0.051306,"week52Low":86.62,"changeRateYTD":-0.086791,"changeRate5Min":-0.000341,"askSize":423,"floatMarketCap":2869702771905.7666,"latestPrice":122.6348,"askPrice":122.64,"peRate":41.712516,"eps":2.94,"divideRate":0.000326,"bidPrice":122.63,"market":"US","volume":154332246,"preHourTrading":{"tag":"盘前","latestPrice":121.88,"preClose":116.65,"latestTime":"09:29 EDT","volume":5896078,"amount":719692792.03166,"timestamp":1747056599999},"changeRate60Day":-0.093541,"changeRate5Day":0.077445,"roa":0.574165,"earningTime":"Post-Mkt","roe":1.191774,"lyrEps":2.96803,"shares":24387557065,"amplitude":0.022803,"preClose":116.65,"low":120.28,"lyrPeRate":41.318585,"pbRate":37.701705,"impliedVol":0.5168,"week52High":153.13,"changeRate":0.051306,"longInitialMargin":0.25,"earningDate":1748361600000,"amount":18784372137.46939,"committee":0.171401,"changeRate20Day":0.105515,"overnightTrading":{"tag":"夜盘","latestPrice":122.11000061035156,"preClose":116.6500015258789,"latestTime":"20250512 04:00 EDT","volume":2595157,"amount":313341969,"timestamp":1747036802224},"bidSize":598,"change":5.984802,"marketValue":2990763183154.862,"shortable":3,"turnoverRate":0.006595,"open":121.94,"impliedVolPercentile":0.392},{"symbol":"BCC","shortMargin":0.3,"floatShares":37253661,"nameCN":"Boise Cascade","postHourTrading":{"tag":"盘后","latestPrice":88.62,"preClose":88.62,"latestTime":"17:56 EDT","volume":10793,"amount":956476.03,"timestamp":1746827783228},"volumeRatio":0.39963,"changeRateMTD":-0.001286,"dividePrice":0.83,"high":95.554,"changeRateQTD":-0.05026,"changeRateWTD":0.05123,"week52Low":84.53,"changeRateYTD":-0.216221,"changeRate5Min":-0.000295,"askSize":100,"floatMarketCap":3470551058.76,"latestPrice":93.16,"askPrice":93.16,"peRate":11.591564,"eps":8.03688,"divideRate":0.008909,"bidPrice":92.97,"market":"US","volume":156847,"preHourTrading":{"tag":"盘前","latestPrice":93.05,"preClose":88.62,"latestTime":"08:00 EDT","volume":6,"amount":562.75002,"timestamp":1747051201707},"changeRate60Day":-0.227529,"changeRate5Day":0.007462,"roa":0.072862,"roe":0.14259,"lyrEps":9.628869,"shares":37629680,"amplitude":0.041136,"preClose":88.62,"low":91.9085,"lyrPeRate":9.675072,"pbRate":1.648074,"impliedVol":0.2229,"week52High":155.42,"changeRate":0.05123,"longInitialMargin":0.25,"amount":14616152.289604,"committee":-0.923077,"changeRate20Day":-0.026134,"overnightTrading":{"tag":"夜盘","latestPrice":88.62000274658203,"preClose":88.62000274658203,"latestTime":"20250512 04:00 EDT","volume":0,"amount":0,"timestamp":1747036800000},"bidSize":4,"change":4.540001,"marketValue":3505580988.8,"shortable":3,"turnoverRate":0.00421,"open":93.86,"impliedVolPercentile":0.004},{"symbol":"FIX","shortMargin":0.3,"floatShares":34667595,"nameCN":"Comfort Systems USA","postHourTrading":{"tag":"盘后","latestPrice":434.4,"preClose":434.88,"latestTime":"19:00 EDT","volume":37902,"amount":16482753.68,"timestamp":1746831627255},"volumeRatio":0.58189,"changeRateMTD":0.144368,"dividePrice":1.35,"high":458.85,"changeRateQTD":0.411421,"changeRateWTD":0.046135,"week52Low":272.925,"changeRateYTD":0.072828,"changeRate5Min":0.001053,"askSize":14,"floatMarketCap":15771793539.123,"latestPrice":454.9434,"askPrice":454.7,"peRate":27.308503,"eps":16.659405,"divideRate":0.002967,"bidPrice":454.19,"market":"US","volume":135427,"preHourTrading":{"tag":"盘前","latestPrice":459,"preClose":434.88,"latestTime":"09:26 EDT","volume":520,"amount":238021.0976,"timestamp":1747056374324},"changeRate60Day":0.15161,"changeRate5Day":0.04515,"roa":0.121021,"roe":0.378087,"lyrEps":14.638488,"shares":35195843,"amplitude":0.027766,"preClose":434.88,"low":446.775,"lyrPeRate":31.078579,"pbRate":9.010692,"impliedVol":0.4056,"week52High":553.085,"changeRate":0.046135,"longInitialMargin":0.25,"amount":61269790.101685,"committee":-0.4,"changeRate20Day":0.304422,"overnightTrading":{"tag":"夜盘","latestPrice":450,"preClose":434.8800048828125,"latestTime":"20250512 04:00 EDT","volume":65,"amount":28529,"timestamp":1747036801863},"bidSize":6,"change":20.063385,"marketValue":16012116480.2862,"shortable":3,"turnoverRate":0.003906,"open":455.85,"impliedVolPercentile":0.104},{"symbol":"TROW","shortMargin":0.3,"floatShares":215259745,"nameCN":"T. Rowe Price","postHourTrading":{"tag":"盘后","latestPrice":92.74,"preClose":92.74,"latestTime":"19:43 EDT","volume":49886,"amount":4626451.06,"timestamp":1746834220347},"volumeRatio":0.952889,"changeRateMTD":0.095088,"dividePrice":4.99,"high":97.74,"changeRateQTD":0.055513,"changeRateWTD":0.045611,"week52Low":77.85,"changeRateYTD":-0.142541,"changeRate5Min":0.000516,"askSize":144,"floatMarketCap":20873737472.65,"latestPrice":96.97,"askPrice":96.98,"peRate":11.008055,"eps":8.809004,"divideRate":0.051459,"bidPrice":96.93,"market":"US","volume":1166653,"preHourTrading":{"tag":"盘前","latestPrice":96.18,"preClose":92.74,"latestTime":"09:29 EDT","volume":1823,"amount":174616.993845,"timestamp":1747056599999},"changeRate60Day":-0.095767,"changeRate5Day":0.060593,"roa":0.109911,"roe":0.184471,"lyrEps":9.175493,"shares":220316088,"amplitude":0.021134,"preClose":92.74,"low":95.78,"lyrPeRate":10.568369,"pbRate":2.055283,"impliedVol":0.3175,"week52High":125.8078,"changeRate":0.045611,"longInitialMargin":0.25,"amount":113128731.779198,"committee":-0.945946,"changeRate20Day":0.092804,"overnightTrading":{"tag":"夜盘","latestPrice":95.5,"preClose":92.73999786376953,"latestTime":"20250512 04:00 EDT","volume":400,"amount":37754,"timestamp":1747036802223},"bidSize":4,"change":4.230003,"marketValue":21364051053.36,"shortable":3,"turnoverRate":0.00542,"open":96.25,"impliedVolPercentile":0.72},{"symbol":"CRM","shortMargin":0.3,"floatShares":934189524,"nameCN":"Salesforce.com","postHourTrading":{"tag":"盘后","latestPrice":275.4,"preClose":275.42,"latestTime":"19:56 EDT","volume":137297,"amount":37817661.89,"timestamp":1746835013159},"volumeRatio":0.994929,"changeRateMTD":0.071266,"dividePrice":1.6,"high":288.12,"changeRateQTD":0.072664,"changeRateWTD":0.045167,"week52Low":212,"changeRateYTD":-0.138994,"changeRate5Min":-0.000104,"askSize":110,"floatMarketCap":268915796378.64,"latestPrice":287.86,"askPrice":287.91,"peRate":45.261005,"eps":6.36,"divideRate":0.005558,"bidPrice":287.81,"market":"US","volume":3388118,"preHourTrading":{"tag":"盘前","latestPrice":284.7,"preClose":275.42,"latestTime":"09:29 EDT","volume":29197,"amount":8310629.99242,"timestamp":1747056599093},"changeRate60Day":-0.1273,"changeRate5Day":0.055863,"roa":0.047262,"earningTime":"Post-Mkt","roe":0.102583,"lyrEps":6.441787,"shares":959473572,"amplitude":0.017755,"preClose":275.42,"low":283.23,"lyrPeRate":44.686358,"pbRate":4.514967,"impliedVol":0.4498,"week52High":369,"changeRate":0.045167,"longInitialMargin":0.25,"earningDate":1748361600000,"amount":968600877.227112,"committee":-0.929825,"changeRate20Day":0.128863,"overnightTrading":{"tag":"夜盘","latestPrice":283.8999938964844,"preClose":275.4200134277344,"latestTime":"20250512 04:00 EDT","volume":4367,"amount":1232887,"timestamp":1747036802215},"bidSize":4,"change":12.439972,"marketValue":276194062435.92,"shortable":3,"turnoverRate":0.003627,"open":283.23,"impliedVolPercentile":0.896},{"symbol":"TRMB","shortMargin":0.3,"floatShares":237320270,"nameCN":"Trimble Navigation","postHourTrading":{"tag":"盘后","latestPrice":68.12,"preClose":68.12,"latestTime":"19:00 EDT","volume":31897,"amount":2172816.6501,"timestamp":1746831622237},"volumeRatio":0.529973,"changeRateMTD":0.141938,"dividePrice":0,"high":71.97,"changeRateQTD":0.080883,"changeRateWTD":0.041691,"week52Low":48.645,"changeRateYTD":0.004246,"changeRate5Min":0,"askSize":6,"floatMarketCap":16840246359.199999,"latestPrice":70.96,"askPrice":70.98,"peRate":11.564221,"eps":6.136168,"divideRate":0,"bidPrice":70.94,"market":"US","volume":780319,"preHourTrading":{"tag":"盘前","latestPrice":72,"preClose":68.12,"latestTime":"09:24 EDT","volume":1076,"amount":75993.4146,"timestamp":1747056264251},"changeRate60Day":-0.036655,"changeRate5Day":0.107193,"roa":0.031915,"roe":0.309964,"lyrEps":6.127902,"shares":238582419,"amplitude":0.021506,"preClose":68.12,"low":70.505,"lyrPeRate":11.57982,"pbRate":3.1241,"impliedVol":0.3142,"week52High":77.78,"changeRate":0.041691,"longInitialMargin":0.25,"amount":55396136.022507,"committee":0.914286,"changeRate20Day":0.218825,"overnightTrading":{"tag":"夜盘","latestPrice":69,"preClose":68.12000274658203,"latestTime":"20250512 04:00 EDT","volume":83,"amount":5727,"timestamp":1747036802186},"bidSize":67,"change":2.839996,"marketValue":16929808452.239998,"shortable":3,"turnoverRate":0.003288,"open":71.65,"impliedVolPercentile":0.376},{"symbol":"PLD","shortMargin":0.3,"floatShares":925087474,"nameCN":"Prologis","postHourTrading":{"tag":"盘后","latestPrice":106.9,"preClose":106.91,"latestTime":"19:35 EDT","volume":80223,"amount":8576519.29,"timestamp":1746833723789},"volumeRatio":1.630081,"changeRateMTD":0.087779,"dividePrice":3.89,"high":112.95,"changeRateQTD":-0.005537,"changeRateWTD":0.039856,"week52Low":85.35,"changeRateYTD":0.05176,"changeRate5Min":-0.002503,"askSize":7,"floatMarketCap":102842899572.054,"latestPrice":111.171,"askPrice":111.18,"peRate":27.715375,"eps":4.011167,"divideRate":0.034991,"bidPrice":111.15,"market":"US","volume":5857607,"preHourTrading":{"tag":"盘前","latestPrice":111,"preClose":106.91,"latestTime":"09:29 EDT","volume":1045,"amount":114594.7836,"timestamp":1747056590100},"changeRate60Day":-0.080471,"changeRate5Day":0.055454,"roa":0.023763,"roe":0.068293,"lyrEps":4.022745,"shares":927926000,"amplitude":0.02142,"preClose":106.91,"low":110.66,"lyrPeRate":27.635607,"pbRate":1.931688,"impliedVol":0.2877,"week52High":132.57,"changeRate":0.039856,"longInitialMargin":0.25,"amount":653688062.034424,"committee":-0.166667,"changeRate20Day":0.155263,"overnightTrading":{"tag":"夜盘","latestPrice":109,"preClose":106.91000366210938,"latestTime":"20250512 04:00 EDT","volume":71,"amount":7677,"timestamp":1747036801999},"bidSize":5,"change":4.260994,"marketValue":103158461346,"shortable":3,"turnoverRate":0.006332,"open":111.13,"impliedVolPercentile":0.5},{"symbol":"TDOC","shortMargin":0.3,"floatShares":161351132,"nameCN":"Teladoc Health Inc.","postHourTrading":{"tag":"盘后","latestPrice":7.13,"preClose":7.11,"latestTime":"19:58 EDT","volume":92537,"amount":658029.2376,"timestamp":1746835109265},"volumeRatio":0.730003,"changeRateMTD":0.02573,"dividePrice":0,"high":7.55,"changeRateQTD":-0.073492,"changeRateWTD":0.037271,"week52Low":6.35,"changeRateYTD":-0.188669,"changeRate5Min":-0.000678,"askSize":479,"floatMarketCap":1189964598.5,"latestPrice":7.375,"askPrice":7.38,"peRate":0,"eps":-5.880051,"divideRate":0,"bidPrice":7.37,"market":"US","volume":2807678,"preHourTrading":{"tag":"盘前","latestPrice":7.38,"preClose":7.11,"latestTime":"09:27 EDT","volume":56758,"amount":421539.639739,"timestamp":1747056429768},"changeRate60Day":-0.454108,"changeRate5Day":0.031469,"roa":-0.030045,"roe":-0.54488,"lyrEps":-5.870198,"shares":175434773,"amplitude":0.040591,"preClose":7.11,"low":7.2614,"lyrPeRate":0,"pbRate":0.90666,"impliedVol":0.8127,"week52High":15.21,"changeRate":0.037271,"longInitialMargin":0.25,"amount":20755689.782921,"committee":0.491777,"changeRate20Day":0.017241,"overnightTrading":{"tag":"夜盘","latestPrice":7.380000114440918,"preClose":7.110000133514404,"latestTime":"20250512 04:00 EDT","volume":6608,"amount":48329,"timestamp":1747036802168},"bidSize":1406,"change":0.265,"marketValue":1293831450.875,"shortable":3,"turnoverRate":0.017401,"open":7.44,"impliedVolPercentile":0.408}]}}}