US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

ESG Concept

2,563.95

-24.1167-0.93%

Number of Gainers:26

Number of Losers:16

Number of Flat:1

PE:- -

High:2,598.97

Open:2,587.91

Low:2,551.69

Close:2,588.07

Loading ...

Constituent

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

Best Buy US BBY	61.97	+3.92%	+2.34	3.86M	238.00M	13.10B
Home Depot US HD	355.06	+2.62%	+9.07	3.23M	1.14B	352.90B
Deckers Outdoor US DECK	105.67	+2.57%	+2.65	1.76M	184.44M	16.04B
Procter & Gamble US PG	170.63	+2.55%	+4.24	7.23M	1.23B	400.10B
IDEXX Laboratories US IDXX	411.49	+2.26%	+9.11	965.48K	395.35M	33.35B
Kimberly-Clark US KMB	142.81	+2.23%	+3.11	2.11M	300.61M	47.36B
Clorox US CLX	139.78	+2.18%	+2.98	948.65K	132.32M	17.22B
Hanesbrands US HBI	4.4	+1.85%	+0.0800	4.34M	19.04M	1.55B
Prologis US PLD	102.1	+1.80%	+1.81	6.21M	636.32M	94.64B
W.W. Grainger US GWW	1002.69	+1.76%	+17.36	412.24K	413.58M	48.30B
Pool US POOL	306.25	+1.63%	+4.90	508.45K	155.88M	11.55B
Equinix US EQIX	790.15	+1.47%	+11.48	479.66K	380.09M	77.29B
C.H. Robinson US CHRW	91.14	+1.42%	+1.28	1.04M	94.46M	10.78B
Fastenal US FAST	81.58	+1.40%	+1.13	3.50M	284.92M	46.80B
Adobe US ADBE	348.8	+1.34%	+4.61	5.23M	1.83B	148.66B
Texas Instruments US TXN	148.44	+1.29%	+1.89	5.74M	850.02M	135.07B
Expeditors US EXPD	106.7	+1.16%	+1.22	1.29M	137.48M	14.70B
BlackRock US BLK	875.78	+1.16%	+10.00	1.03M	912.08M	135.77B
Zebra US ZBRA	226.73	+0.88%	+1.97	391.27K	88.78M	11.60B
T. Rowe Price US TROW	86.11	+0.87%	+0.7400	4.90M	422.79M	19.14B

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":2563.9504,"timestamp":1744919999999,"preClose":2588.0671,"halted":0,"volume":419069176,"delay":0,"changeRate":-0.009318,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Not Yet Opened","change":-24.116699,"latestTime":"04-17 16:00:00 EDT","open":2587.9092,"high":2598.969,"low":2551.6934,"amount":54958616402.81303,"amplitude":0.018267,"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":9.900921,"peRate":29.929067,"turnoverRate":0.009305,"increases":26,"decrements":16,"flats":1,"marketCap":7928054317772,"floatMarketCap":7798055060740},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4567\",,,,,undefined,":{"symbol":"BK4567","high":2598.969,"amplitude":0.018267,"preClose":2588.0671,"low":2551.6934,"pbRate":"9.900921","latestPrice":2563.9504,"volume":419069176,"delay":0,"open":2587.9092,"prevYearClose":3061.5488,"prevWeekClose":2563.9504,"prevMonthClose":2681.9517,"prevQuarterClose":2681.9517,"fiveDayClose":2634.792,"twentyDayClose":2796.394,"sixtyDayClose":3258.709,"secType":"PLATE","market":"US","turnoverRate":0.009305,"peRate":29.929067,"marketCap":7928054317772,"floatMarketCap":7798055060740,"timestamp":1744919999999,"nameCN":"ESG Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4567\",,,,undefined,":{"bkCode":"BK4567","up":26,"down":16,"flat":1},"@#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":193996846,"nameCN":"Best Buy","postHourTrading":{"tag":"盘后","latestPrice":62,"preClose":61.97,"latestTime":"19:42 EDT","volume":62290,"amount":3859886.398,"timestamp":1744933346789},"volumeRatio":0.666548,"changeRateMTD":-0.158131,"dividePrice":3.76,"high":62.375,"changeRateQTD":-0.158131,"changeRateWTD":0,"week52Low":54.99,"changeRateYTD":-0.277739,"changeRate5Min":-0.001772,"askSize":1,"floatMarketCap":12021984546.619999,"latestPrice":61.97,"askPrice":62,"peRate":14.478971,"eps":4.28,"divideRate":0.060675,"bidPrice":55.74,"market":"US","volume":3862439,"preHourTrading":{"tag":"盘前","latestPrice":60.98,"preClose":61.97,"latestTime":"05:39 EDT","volume":2147,"amount":131565.47625,"timestamp":1745228386769},"changeRate60Day":-0.261559,"changeRate5Day":0.037155,"roa":0.072859,"roe":0.316328,"lyrEps":4.30762,"shares":211369657,"amplitude":0.039326,"preClose":59.63,"low":60.03,"lyrPeRate":14.386134,"pbRate":4.664736,"impliedVol":0.5025,"week52High":103.71,"changeRate":0.039242,"longInitialMargin":0.25,"amount":237997092.483067,"committee":0.980198,"changeRate20Day":-0.156641,"overnightTrading":{"tag":"夜盘","latestPrice":62.5,"preClose":61.970001220703125,"latestTime":"20250421 04:00 EDT","volume":95,"amount":5867,"timestamp":1745222401770},"bidSize":100,"change":2.34,"marketValue":13098577644.289999,"shortable":3,"turnoverRate":0.01991,"hourTrading":{"tag":"盘前","latestPrice":60.98,"preClose":61.97,"latestTime":"05:39 EDT","volume":2147,"amount":131565.47625,"timestamp":1745228386769},"open":60.03,"impliedVolPercentile":0.9438},{"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":"DECK","shortMargin":0.3,"floatShares":150587345,"nameCN":"Deckers Outdoor","postHourTrading":{"tag":"盘后","latestPrice":106.04,"preClose":105.67,"latestTime":"19:23 EDT","volume":109032,"amount":11520178.54,"timestamp":1744932229568},"volumeRatio":0.599351,"changeRateMTD":-0.054915,"dividePrice":0,"high":105.94,"changeRateQTD":-0.054915,"changeRateWTD":0,"week52Low":93.72,"changeRateYTD":-0.479689,"changeRate5Min":0.000284,"askSize":7,"floatMarketCap":15912564746.15,"latestPrice":105.67,"askPrice":105.66,"peRate":17.193559,"eps":6.145906,"divideRate":0,"bidPrice":104.46,"market":"US","volume":1755581,"preHourTrading":{"tag":"盘前","latestPrice":104.9,"preClose":105.67,"latestTime":"06:00 EDT","volume":5,"amount":524.15,"timestamp":1745229614519},"changeRate60Day":-0.508329,"changeRate5Day":-0.036121,"roa":0.198071,"roe":0.397973,"lyrEps":4.893271,"shares":151773639,"amplitude":0.028344,"preClose":103.02,"low":103.02,"lyrPeRate":21.594962,"pbRate":6.095939,"impliedVol":0.6145,"week52High":223.98,"changeRate":0.025723,"longInitialMargin":0.25,"amount":184436339.604424,"committee":0.869159,"changeRate20Day":-0.086453,"overnightTrading":{"tag":"夜盘","latestPrice":105,"preClose":105.66999816894531,"latestTime":"20250421 04:00 EDT","volume":44,"amount":4632,"timestamp":1745222401759},"bidSize":100,"change":2.650002,"marketValue":16037920433.130001,"shortable":3,"turnoverRate":0.011658,"hourTrading":{"tag":"盘前","latestPrice":104.9,"preClose":105.67,"latestTime":"06:00 EDT","volume":5,"amount":524.15,"timestamp":1745229614519},"open":104.15,"impliedVolPercentile":0.9478},{"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":"IDXX","shortMargin":0.3,"floatShares":80150641,"nameCN":"IDEXX Laboratories","postHourTrading":{"tag":"盘后","latestPrice":411.49,"preClose":411.49,"latestTime":"16:35 EDT","volume":14137,"amount":5817249.05,"timestamp":1744922147177},"volumeRatio":0.895989,"changeRateMTD":-0.020145,"dividePrice":0,"high":412.62,"changeRateQTD":-0.020145,"changeRateWTD":0,"week52Low":356.14,"changeRateYTD":-0.004717,"changeRate5Min":-0.00108,"askSize":100,"floatMarketCap":32981187265.09,"latestPrice":411.49,"askPrice":506.92,"peRate":38.565136,"eps":10.67,"divideRate":0,"bidPrice":349.68,"market":"US","volume":965481,"preHourTrading":{"tag":"盘前","latestPrice":407,"preClose":411.49,"latestTime":"05:42 EDT","volume":20,"amount":8101.73,"timestamp":1745228525159},"changeRate60Day":-0.044358,"changeRate5Day":0.077679,"roa":0.226951,"earningTime":"Pre-Mkt","roe":0.576566,"lyrEps":10.76633,"shares":81039040,"amplitude":0.024256,"preClose":402.38,"low":402.86,"lyrPeRate":38.220081,"pbRate":20.902954,"impliedVol":0.4848,"week52High":548.88,"changeRate":0.02264,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":395349383.859375,"committee":-0.960784,"changeRate20Day":-0.021706,"overnightTrading":{"tag":"夜盘","latestPrice":411.489990234375,"preClose":411.489990234375,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":2,"change":9.109985,"marketValue":33346754569.600002,"shortable":3,"turnoverRate":0.012046,"hourTrading":{"tag":"盘前","latestPrice":407,"preClose":411.49,"latestTime":"05:42 EDT","volume":20,"amount":8101.73,"timestamp":1745228525159},"open":405.45,"impliedVolPercentile":0.9639},{"symbol":"KMB","shortMargin":0.3,"floatShares":330527008,"nameCN":"Kimberly-Clark","postHourTrading":{"tag":"盘后","latestPrice":142.81,"preClose":142.81,"latestTime":"18:59 EDT","volume":163200,"amount":23306651.7225,"timestamp":1744930787482},"volumeRatio":1.104821,"changeRateMTD":0.004149,"dividePrice":4.88,"high":143.44,"changeRateQTD":0.004149,"changeRateWTD":0,"week52Low":124.1,"changeRateYTD":0.08982,"changeRate5Min":0.001016,"askSize":100,"floatMarketCap":47202562012.48,"latestPrice":142.81,"askPrice":156.31,"peRate":18.915231,"eps":7.55,"divideRate":0.034171,"bidPrice":133.89,"market":"US","volume":2108308,"preHourTrading":{"tag":"盘前","latestPrice":143,"preClose":142.81,"latestTime":"06:51 EDT","volume":2,"amount":286,"timestamp":1745232660516},"changeRate60Day":0.132334,"changeRate5Day":0.038694,"roa":0.117475,"earningTime":"Pre-Mkt","roe":2.523739,"lyrEps":7.583432,"shares":331651706,"amplitude":0.023049,"preClose":139.7,"low":140.22,"lyrPeRate":18.831843,"pbRate":56.384738,"impliedVol":0.2363,"week52High":150.45,"changeRate":0.022262,"longInitialMargin":0.25,"earningDate":1745251200000,"amount":300607930.928345,"committee":-0.666667,"changeRate20Day":0.026819,"overnightTrading":{"tag":"夜盘","latestPrice":143,"preClose":142.80999755859375,"latestTime":"20250421 04:00 EDT","volume":10,"amount":1430,"timestamp":1745222401753},"bidSize":20,"change":3.110001,"marketValue":47363180133.86,"shortable":3,"turnoverRate":0.006379,"hourTrading":{"tag":"盘前","latestPrice":143,"preClose":142.81,"latestTime":"06:51 EDT","volume":2,"amount":286,"timestamp":1745232660516},"open":140.43,"impliedVolPercentile":0.8434},{"symbol":"CLX","shortMargin":0.3,"floatShares":122846647,"nameCN":"Clorox","postHourTrading":{"tag":"盘后","latestPrice":139.78,"preClose":139.78,"latestTime":"19:53 EDT","volume":60811,"amount":8500171.8067,"timestamp":1744934008137},"volumeRatio":0.695926,"changeRateMTD":-0.05073,"dividePrice":4.86,"high":140.33,"changeRateQTD":-0.05073,"changeRateWTD":0,"week52Low":127.6,"changeRateYTD":-0.139339,"changeRate5Min":0.001792,"askSize":100,"floatMarketCap":17171504317.66,"latestPrice":139.78,"askPrice":171.49,"peRate":38.105737,"eps":3.668214,"divideRate":0.034769,"bidPrice":130,"market":"US","volume":948646,"preHourTrading":{"tag":"盘前","latestPrice":138.01,"preClose":139.78,"latestTime":"04:27 EDT","volume":4,"amount":558.68004,"timestamp":1745224020309},"changeRate60Day":-0.119385,"changeRate5Day":-0.007949,"roa":0.112646,"earningTime":"Post-Mkt","roe":2.761061,"lyrEps":2.2549,"shares":123189867,"amplitude":0.022222,"preClose":136.8,"low":137.29,"lyrPeRate":61.989445,"pbRate":-419.987308,"impliedVol":0.3334,"week52High":171.37,"changeRate":0.021784,"longInitialMargin":0.25,"earningDate":1746374400000,"amount":132320498.270844,"committee":-0.73913,"changeRate20Day":-0.038255,"overnightTrading":{"tag":"夜盘","latestPrice":139.77999877929688,"preClose":139.77999877929688,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":15,"change":2.979996,"marketValue":17219479609.26,"shortable":3,"turnoverRate":0.007722,"hourTrading":{"tag":"盘前","latestPrice":138.01,"preClose":139.78,"latestTime":"04:27 EDT","volume":4,"amount":558.68004,"timestamp":1745224020309},"open":137.29,"impliedVolPercentile":0.8394},{"symbol":"HBI","shortMargin":0.3,"floatShares":350419564,"nameCN":"Hanesbrands","postHourTrading":{"tag":"盘后","latestPrice":4.36,"preClose":4.4,"latestTime":"18:52 EDT","volume":80717,"amount":355152.893,"timestamp":1744930355443},"volumeRatio":0.630796,"changeRateMTD":-0.237435,"dividePrice":0.15,"high":4.44,"changeRateQTD":-0.237435,"changeRateWTD":0,"week52Low":4.0201,"changeRateYTD":-0.459459,"changeRate5Min":0.001138,"askSize":100,"floatMarketCap":1541846081.6,"latestPrice":4.4,"askPrice":5.13,"peRate":0,"eps":-0.911671,"divideRate":0.034091,"bidPrice":3.85,"market":"US","volume":4341461,"changeRate60Day":-0.476813,"changeRate5Day":-0.013453,"roa":0.057004,"roe":-0.432302,"lyrEps":-0.909956,"shares":353108984,"amplitude":0.032407,"preClose":4.32,"low":4.3,"lyrPeRate":0,"pbRate":45.683021,"impliedVol":1.0116,"week52High":9.0999,"changeRate":0.018519,"longInitialMargin":0.25,"amount":19039292.77164,"committee":0,"changeRate20Day":-0.267887,"overnightTrading":{"tag":"夜盘","latestPrice":4.400000095367432,"preClose":4.400000095367432,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":100,"change":0.08,"marketValue":1553679529.6,"shortable":3,"turnoverRate":0.012389,"open":4.32,"impliedVolPercentile":0.992},{"symbol":"PLD","shortMargin":0.3,"floatShares":924146383,"nameCN":"Prologis","postHourTrading":{"tag":"盘后","latestPrice":102.1,"preClose":102.1,"latestTime":"19:50 EDT","volume":683075,"amount":69742094.2801,"timestamp":1744933821720},"volumeRatio":0.696919,"changeRateMTD":-0.08668,"dividePrice":3.89,"high":103.68,"changeRateQTD":-0.08668,"changeRateWTD":0,"week52Low":85.35,"changeRateYTD":-0.034059,"changeRate5Min":-0.000245,"askSize":72,"floatMarketCap":94355345704.29999,"latestPrice":102.1,"askPrice":102.1,"peRate":25.49398,"eps":4.004867,"divideRate":0.0381,"bidPrice":92,"market":"US","volume":6213175,"preHourTrading":{"tag":"盘前","latestPrice":101.8,"preClose":102.1,"latestTime":"04:51 EDT","volume":2,"amount":203.6,"timestamp":1745225505956},"changeRate60Day":-0.113176,"changeRate5Day":0.075983,"roa":0.023763,"roe":0.068293,"lyrEps":4.022745,"shares":926977186,"amplitude":0.026723,"preClose":100.29,"low":101,"lyrPeRate":25.380679,"pbRate":1.770139,"impliedVol":0.3451,"week52High":132.57,"changeRate":0.018048,"longInitialMargin":0.25,"amount":636322986.952019,"committee":-0.411765,"changeRate20Day":-0.088962,"overnightTrading":{"tag":"夜盘","latestPrice":101.25,"preClose":102.0999984741211,"latestTime":"20250421 04:00 EDT","volume":4,"amount":407,"timestamp":1745222401742},"bidSize":30,"change":1.809998,"marketValue":94644370690.59999,"shortable":3,"turnoverRate":0.006723,"hourTrading":{"tag":"盘前","latestPrice":101.8,"preClose":102.1,"latestTime":"04:51 EDT","volume":2,"amount":203.6,"timestamp":1745225505956},"open":101.075,"impliedVolPercentile":0.9357},{"symbol":"GWW","shortMargin":0.3,"floatShares":44154582,"nameCN":"W.W. Grainger","postHourTrading":{"tag":"盘后","latestPrice":1002.69,"preClose":1002.69,"latestTime":"16:56 EDT","volume":14959,"amount":14999576.18,"timestamp":1744923411253},"volumeRatio":1.458983,"changeRateMTD":0.015043,"dividePrice":8.01,"high":1013.49,"changeRateQTD":0.015043,"changeRateWTD":0,"week52Low":874.9801,"changeRateYTD":-0.048726,"changeRate5Min":-0.001126,"askSize":3,"floatMarketCap":44273357825.58,"latestPrice":1002.69,"askPrice":1041.69,"peRate":25.90261,"eps":38.709999,"divideRate":0.007989,"bidPrice":920.98,"market":"US","volume":412235,"preHourTrading":{"tag":"盘前","latestPrice":997,"preClose":1002.69,"latestTime":"05:45 EDT","volume":5,"amount":4968.2202,"timestamp":1745228701702},"changeRate60Day":-0.107077,"changeRate5Day":0.043719,"roa":0.196748,"earningTime":"Pre-Mkt","roe":0.55683,"lyrEps":39.038853,"shares":48171429,"amplitude":0.026397,"preClose":985.33,"low":987.48,"lyrPeRate":25.684412,"pbRate":14.383862,"impliedVol":0.2774,"week52High":1227.659,"changeRate":0.017618,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":413578764.321594,"committee":0.142857,"changeRate20Day":0.029815,"overnightTrading":{"tag":"夜盘","latestPrice":1002.6900024414062,"preClose":1002.6900024414062,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":4,"change":17.359985,"marketValue":48301010144.01,"shortable":3,"turnoverRate":0.009336,"hourTrading":{"tag":"盘前","latestPrice":997,"preClose":1002.69,"latestTime":"05:45 EDT","volume":5,"amount":4968.2202,"timestamp":1745228701702},"open":989.89,"impliedVolPercentile":0.8434},{"symbol":"POOL","shortMargin":0.3,"floatShares":35888021,"nameCN":"Pool","postHourTrading":{"tag":"盘后","latestPrice":306.25,"preClose":306.25,"latestTime":"18:23 EDT","volume":5467,"amount":1674226.14,"timestamp":1744928626826},"volumeRatio":1.323363,"changeRateMTD":-0.038008,"dividePrice":4.7,"high":309.04,"changeRateQTD":-0.038008,"changeRateWTD":0,"week52Low":284.275,"changeRateYTD":-0.101748,"changeRate5Min":-0.001663,"askSize":6,"floatMarketCap":10990706431.25,"latestPrice":306.25,"askPrice":306.25,"peRate":27.101769,"eps":11.3,"divideRate":0.015347,"bidPrice":301.54,"market":"US","volume":508451,"preHourTrading":{"tag":"盘前","latestPrice":304.51,"preClose":306.25,"latestTime":"06:54 EDT","volume":238,"amount":72712.1297,"timestamp":1745232849778},"changeRate60Day":-0.14914,"changeRate5Day":0.003112,"roa":0.113519,"earningTime":"Pre-Mkt","roe":0.335872,"lyrEps":11.3683,"shares":37718199,"amplitude":0.02001,"preClose":301.35,"low":303.01,"lyrPeRate":26.938944,"pbRate":9.070684,"impliedVol":0.4384,"week52High":395.59708,"changeRate":0.01626,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":155884205.808289,"committee":-0.714286,"changeRate20Day":-0.043985,"overnightTrading":{"tag":"夜盘","latestPrice":303.0199890136719,"preClose":306.25,"latestTime":"20250421 04:00 EDT","volume":16,"amount":4848,"timestamp":1745222400597},"bidSize":1,"change":4.899994,"marketValue":11551198443.75,"shortable":3,"turnoverRate":0.014168,"hourTrading":{"tag":"盘前","latestPrice":304.51,"preClose":306.25,"latestTime":"06:54 EDT","volume":238,"amount":72712.1297,"timestamp":1745232849778},"open":303.01,"impliedVolPercentile":0.9679},{"symbol":"EQIX","shortMargin":0.3,"floatShares":97450064,"nameCN":"Equinix","postHourTrading":{"tag":"盘后","latestPrice":790.15,"preClose":790.15,"latestTime":"19:49 EDT","volume":118855,"amount":93913328.72,"timestamp":1744933761070},"volumeRatio":0.92638,"changeRateMTD":-0.030907,"dividePrice":17.04,"high":801.96,"changeRateQTD":-0.030907,"changeRateWTD":0,"week52Low":684.135,"changeRateYTD":-0.161991,"changeRate5Min":0.000127,"askSize":100,"floatMarketCap":77000168069.59999,"latestPrice":790.15,"askPrice":973.56,"peRate":92.958824,"eps":8.5,"divideRate":0.021566,"bidPrice":780,"market":"US","volume":479658,"preHourTrading":{"tag":"盘前","latestPrice":786,"preClose":790.15,"latestTime":"06:11 EDT","volume":356,"amount":279043.3376,"timestamp":1745230301172},"changeRate60Day":-0.145996,"changeRate5Day":0.025184,"roa":0.02971,"earningTime":"Post-Mkt","roe":0.062456,"lyrEps":8.537875,"shares":97818262,"amplitude":0.018159,"preClose":778.675,"low":787.82,"lyrPeRate":92.546447,"pbRate":5.713417,"impliedVol":0.3821,"week52High":994.03,"changeRate":0.014737,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":380092135.790771,"committee":-0.980198,"changeRate20Day":-0.072289,"overnightTrading":{"tag":"夜盘","latestPrice":791,"preClose":790.1500244140625,"latestTime":"20250421 04:00 EDT","volume":8,"amount":6328,"timestamp":1745222401726},"bidSize":1,"change":11.475037,"marketValue":77291099719.3,"shortable":3,"turnoverRate":0.004922,"hourTrading":{"tag":"盘前","latestPrice":786,"preClose":790.15,"latestTime":"06:11 EDT","volume":356,"amount":279043.3376,"timestamp":1745230301172},"open":794.41,"impliedVolPercentile":0.9197},{"symbol":"CHRW","shortMargin":0.3,"floatShares":117836255,"nameCN":"C.H. Robinson","postHourTrading":{"tag":"盘后","latestPrice":91.14,"preClose":91.14,"latestTime":"16:33 EDT","volume":162040,"amount":14768322,"timestamp":1744922002597},"volumeRatio":0.985924,"changeRateMTD":-0.109961,"dividePrice":2.46,"high":91.84,"changeRateQTD":-0.109961,"changeRateWTD":0,"week52Low":68.98,"changeRateYTD":-0.117886,"changeRate5Min":-0.00011,"askSize":18,"floatMarketCap":10739596280.7,"latestPrice":91.14,"askPrice":90.99,"peRate":23.6114,"eps":3.86,"divideRate":0.026991,"bidPrice":90,"market":"US","volume":1036109,"preHourTrading":{"tag":"盘前","latestPrice":90.31,"preClose":91.14,"latestTime":"06:29 EDT","volume":30,"amount":2704.6401,"timestamp":1745231368918},"changeRate60Day":-0.134062,"changeRate5Day":0.009638,"roa":0.084916,"earningTime":"Post-Mkt","roe":0.296547,"lyrEps":3.887066,"shares":118227019,"amplitude":0.018473,"preClose":89.86,"low":90.18,"lyrPeRate":23.446991,"pbRate":6.257196,"impliedVol":0.4699,"week52High":114.82,"changeRate":0.014244,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":94455905.632813,"committee":0.1,"changeRate20Day":-0.082175,"overnightTrading":{"tag":"夜盘","latestPrice":91.13999938964844,"preClose":91.13999938964844,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":22,"change":1.279999,"marketValue":10775210511.66,"shortable":3,"turnoverRate":0.008793,"hourTrading":{"tag":"盘前","latestPrice":90.31,"preClose":91.14,"latestTime":"06:29 EDT","volume":30,"amount":2704.6401,"timestamp":1745231368918},"open":90.47,"impliedVolPercentile":0.9679},{"symbol":"FAST","shortMargin":0.3,"floatShares":572035035,"nameCN":"Fastenal","postHourTrading":{"tag":"盘后","latestPrice":81.73,"preClose":81.58,"latestTime":"19:56 EDT","volume":281871,"amount":22995149.02,"timestamp":1744934182267},"volumeRatio":0.632262,"changeRateMTD":0.051966,"dividePrice":1.6,"high":82.06,"changeRateQTD":0.051966,"changeRateWTD":0,"week52Low":61.36,"changeRateYTD":0.134474,"changeRate5Min":-0.001102,"askSize":23,"floatMarketCap":46666618155.299995,"latestPrice":81.58,"askPrice":81.72,"peRate":40.789533,"eps":2.000023,"divideRate":0.019613,"bidPrice":80.01,"market":"US","volume":3497994,"preHourTrading":{"tag":"盘前","latestPrice":81.57,"preClose":81.58,"latestTime":"05:16 EDT","volume":2,"amount":158.16,"timestamp":1745226982522},"changeRate60Day":0.079101,"changeRate5Day":0.076395,"roa":0.201212,"roe":0.323505,"lyrEps":2.009051,"shares":573620638,"amplitude":0.017402,"preClose":80.45,"low":80.66,"lyrPeRate":40.606236,"pbRate":12.680804,"impliedVol":0.2693,"week52High":84.88,"changeRate":0.014046,"longInitialMargin":0.25,"amount":284923876.910065,"committee":0,"changeRate20Day":0.080387,"overnightTrading":{"tag":"夜盘","latestPrice":81.58000183105469,"preClose":81.58000183105469,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":23,"change":1.130005,"marketValue":46795971648.04,"shortable":3,"turnoverRate":0.006115,"hourTrading":{"tag":"盘前","latestPrice":81.57,"preClose":81.58,"latestTime":"05:16 EDT","volume":2,"amount":158.16,"timestamp":1745226982522},"open":81.345,"impliedVolPercentile":0.5221},{"symbol":"ADBE","shortMargin":0.3,"floatShares":425009239,"nameCN":"Adobe","postHourTrading":{"tag":"盘后","latestPrice":350.34,"preClose":348.8,"latestTime":"19:59 EDT","volume":122587,"amount":42785004.7771,"timestamp":1744934383413},"volumeRatio":1.337732,"changeRateMTD":-0.090554,"dividePrice":0,"high":351.875,"changeRateQTD":-0.090554,"changeRateWTD":0,"week52Low":332.01,"changeRateYTD":-0.215616,"changeRate5Min":-0.000373,"askSize":10,"floatMarketCap":148243222563.2,"latestPrice":348.8,"askPrice":349,"peRate":23.000351,"eps":15.164986,"divideRate":0,"bidPrice":344,"market":"US","volume":5229670,"preHourTrading":{"tag":"盘前","latestPrice":346.7,"preClose":348.8,"latestTime":"06:45 EDT","volume":394,"amount":136753.8146,"timestamp":1745232346614},"changeRate60Day":-0.202415,"changeRate5Day":-0.003571,"roa":0.171937,"roe":0.472841,"lyrEps":12.435696,"shares":426200000,"amplitude":0.019713,"preClose":344.19,"low":345.09,"lyrPeRate":28.048289,"pbRate":11.352315,"impliedVol":0.3572,"week52High":587.75,"changeRate":0.013394,"longInitialMargin":0.25,"amount":1827433394.410095,"committee":-0.818182,"changeRate20Day":-0.104746,"overnightTrading":{"tag":"夜盘","latestPrice":346.5,"preClose":348.79998779296875,"latestTime":"20250421 04:00 EDT","volume":466,"amount":162204,"timestamp":1745222401768},"bidSize":1,"change":4.609985,"marketValue":148658560000,"shortable":3,"turnoverRate":0.012305,"hourTrading":{"tag":"盘前","latestPrice":346.7,"preClose":348.8,"latestTime":"06:45 EDT","volume":394,"amount":136753.8146,"timestamp":1745232346614},"open":349.75,"impliedVolPercentile":0.4578},{"symbol":"TXN","shortMargin":0.3,"floatShares":907616910,"nameCN":"Texas Instruments","postHourTrading":{"tag":"盘后","latestPrice":148.8898,"preClose":148.44,"latestTime":"19:56 EDT","volume":205667,"amount":30529376.1635,"timestamp":1744934200445},"volumeRatio":0.439109,"changeRateMTD":-0.173957,"dividePrice":5.26,"high":150.19,"changeRateQTD":-0.173957,"changeRateWTD":0,"week52Low":139.95,"changeRateYTD":-0.208362,"changeRate5Min":0.000674,"askSize":50,"floatMarketCap":134726654120.4,"latestPrice":148.44,"askPrice":148,"peRate":28.546155,"eps":5.2,"divideRate":0.035435,"bidPrice":146,"market":"US","volume":5739203,"preHourTrading":{"tag":"盘前","latestPrice":146.77,"preClose":148.44,"latestTime":"05:16 EDT","volume":234,"amount":34367.54022,"timestamp":1745226993255},"changeRate60Day":-0.246689,"changeRate5Day":-0.052107,"roa":0.098552,"earningTime":"Post-Mkt","roe":0.283964,"lyrEps":5.235745,"shares":909917820,"amplitude":0.029137,"preClose":146.55,"low":145.92,"lyrPeRate":28.351266,"pbRate":7.990783,"impliedVol":0.5445,"week52High":220.385,"changeRate":0.012897,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":850020661.706177,"committee":-0.754386,"changeRate20Day":-0.178437,"overnightTrading":{"tag":"夜盘","latestPrice":147.47000122070312,"preClose":148.44000244140625,"latestTime":"20250421 04:00 EDT","volume":2324,"amount":341059,"timestamp":1745222401760},"bidSize":7,"change":1.889999,"marketValue":135068201200.8,"shortable":3,"turnoverRate":0.006323,"hourTrading":{"tag":"盘前","latestPrice":146.77,"preClose":148.44,"latestTime":"05:16 EDT","volume":234,"amount":34367.54022,"timestamp":1745226993255},"open":147.32,"impliedVolPercentile":0.9759},{"symbol":"EXPD","shortMargin":0.3,"floatShares":136623159,"nameCN":"Expeditors","postHourTrading":{"tag":"盘后","latestPrice":106.7,"preClose":106.7,"latestTime":"19:52 EDT","volume":39863,"amount":4253392.45,"timestamp":1744933952778},"volumeRatio":0.873428,"changeRateMTD":-0.112682,"dividePrice":1.46,"high":107.43,"changeRateQTD":-0.112682,"changeRateWTD":0,"week52Low":100.47,"changeRateYTD":-0.036743,"changeRate5Min":0.000375,"askSize":200,"floatMarketCap":14577691065.300001,"latestPrice":106.7,"askPrice":170.72,"peRate":18.653847,"eps":5.72,"divideRate":0.013683,"bidPrice":105.86,"market":"US","volume":1288286,"preHourTrading":{"tag":"盘前","latestPrice":105.86,"preClose":106.7,"latestTime":"06:48 EDT","volume":7,"amount":742.50995,"timestamp":1745232485336},"changeRate60Day":-0.050036,"changeRate5Day":-0.01441,"roa":0.14029,"earningTime":"Pre-Mkt","roe":0.351569,"lyrEps":5.745524,"shares":137756704,"amplitude":0.015548,"preClose":105.48,"low":105.79,"lyrPeRate":18.570978,"pbRate":6.612038,"impliedVol":0.4354,"week52High":131.59,"changeRate":0.011566,"longInitialMargin":0.25,"earningDate":1746460800000,"amount":137476310.200348,"committee":-0.980198,"changeRate20Day":-0.077548,"overnightTrading":{"tag":"夜盘","latestPrice":106.69999694824219,"preClose":106.69999694824219,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":2,"change":1.219994,"marketValue":14698640316.800001,"shortable":3,"turnoverRate":0.009429,"hourTrading":{"tag":"盘前","latestPrice":105.86,"preClose":106.7,"latestTime":"06:48 EDT","volume":7,"amount":742.50995,"timestamp":1745232485336},"open":106.4,"impliedVolPercentile":0.9719},{"symbol":"BLK","shortMargin":0.3,"floatShares":144540341,"nameCN":"BlackRock","postHourTrading":{"tag":"盘后","latestPrice":875.78,"preClose":875.78,"latestTime":"19:47 EDT","volume":24574,"amount":21522556.9118,"timestamp":1744933665806},"volumeRatio":1.2092,"changeRateMTD":-0.074698,"dividePrice":0,"high":890.1272,"changeRateQTD":-0.074698,"changeRateWTD":0,"week52Low":745.5514,"changeRateYTD":-0.145672,"changeRate5Min":-0.00079,"askSize":200,"floatMarketCap":126585539840.98,"latestPrice":875.78,"askPrice":900,"peRate":21.2823,"eps":41.150627,"divideRate":0,"bidPrice":838,"market":"US","volume":1034367,"preHourTrading":{"tag":"盘前","latestPrice":869.99,"preClose":875.78,"latestTime":"05:02 EDT","volume":16,"amount":13921.8592,"timestamp":1745226133995},"changeRate60Day":-0.129737,"changeRate5Day":0.019796,"roa":0.036656,"roe":0.14376,"lyrEps":42.448036,"shares":155022282,"amplitude":0.027671,"preClose":865.78,"low":866.1703,"lyrPeRate":20.631813,"pbRate":2.85852,"impliedVol":0.3441,"week52High":1084.22,"changeRate":0.01155,"longInitialMargin":0.25,"amount":912084731.758484,"committee":-0.95122,"changeRate20Day":-0.082155,"overnightTrading":{"tag":"夜盘","latestPrice":883.4400024414062,"preClose":875.780029296875,"latestTime":"20250421 04:00 EDT","volume":30,"amount":26267,"timestamp":1745222401771},"bidSize":5,"change":10,"marketValue":135765414129.95999,"shortable":3,"turnoverRate":0.007156,"hourTrading":{"tag":"盘前","latestPrice":869.99,"preClose":875.78,"latestTime":"05:02 EDT","volume":16,"amount":13921.8592,"timestamp":1745226133995},"open":871.05,"impliedVolPercentile":0.9478},{"symbol":"ZBRA","shortMargin":0.3,"floatShares":50727477,"nameCN":"Zebra","postHourTrading":{"tag":"盘后","latestPrice":226.73,"preClose":226.73,"latestTime":"19:42 EDT","volume":12362,"amount":2802765.76,"timestamp":1744933335408},"volumeRatio":0.469508,"changeRateMTD":-0.197586,"dividePrice":0,"high":229.31,"changeRateQTD":-0.197586,"changeRateWTD":0,"week52Low":205.73,"changeRateYTD":-0.412951,"changeRate5Min":0.001767,"askSize":18,"floatMarketCap":11501440860.21,"latestPrice":226.73,"askPrice":225.69,"peRate":22.272101,"eps":10.18,"divideRate":0,"bidPrice":182.9,"market":"US","volume":391268,"preHourTrading":{"tag":"盘前","latestPrice":224.4,"preClose":226.73,"latestTime":"06:01 EDT","volume":12,"amount":2696.56992,"timestamp":1745229709480},"changeRate60Day":-0.460898,"changeRate5Day":0.015042,"roa":0.062606,"earningTime":"Pre-Mkt","roe":0.159468,"lyrEps":10.253431,"shares":51143319,"amplitude":0.023225,"preClose":224.76,"low":224.09,"lyrPeRate":22.112598,"pbRate":3.23361,"impliedVol":0.6379,"week52High":427.755,"changeRate":0.008765,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":88776838.11554,"committee":0.694915,"changeRate20Day":-0.204484,"overnightTrading":{"tag":"夜盘","latestPrice":220,"preClose":226.72999572753906,"latestTime":"20250421 04:00 EDT","volume":7,"amount":1547,"timestamp":1745222401759},"bidSize":100,"change":1.970001,"marketValue":11595724716.869999,"shortable":3,"turnoverRate":0.007713,"hourTrading":{"tag":"盘前","latestPrice":224.4,"preClose":226.73,"latestTime":"06:01 EDT","volume":12,"amount":2696.56992,"timestamp":1745229709480},"open":226.7,"impliedVolPercentile":0.9639},{"symbol":"TROW","shortMargin":0.3,"floatShares":217185646,"nameCN":"T. Rowe Price","postHourTrading":{"tag":"盘后","latestPrice":86.11,"preClose":86.11,"latestTime":"19:57 EDT","volume":249275,"amount":21465163.572,"timestamp":1744934279005},"volumeRatio":2.00365,"changeRateMTD":-0.062697,"dividePrice":4.96,"high":87.2,"changeRateQTD":-0.062697,"changeRateWTD":0,"week52Low":77.85,"changeRateYTD":-0.238571,"changeRate5Min":0.000988,"askSize":1,"floatMarketCap":18701855977.06,"latestPrice":86.11,"askPrice":85.6,"peRate":9.410929,"eps":9.15,"divideRate":0.057601,"bidPrice":85,"market":"US","volume":4903959,"preHourTrading":{"tag":"盘前","latestPrice":85,"preClose":86.11,"latestTime":"04:19 EDT","volume":170,"amount":14450,"timestamp":1745223564549},"changeRate60Day":-0.241589,"changeRate5Day":0.00192,"roa":0.114122,"earningTime":"Pre-Mkt","roe":0.196473,"lyrEps":9.175493,"shares":222242394,"amplitude":0.016868,"preClose":85.37,"low":85.76,"lyrPeRate":9.384782,"pbRate":1.849836,"impliedVol":0.426,"week52High":125.8078,"changeRate":0.008668,"longInitialMargin":0.25,"earningDate":1746115200000,"amount":422789008.019279,"committee":0.333333,"changeRate20Day":-0.074484,"overnightTrading":{"tag":"夜盘","latestPrice":86.11000061035156,"preClose":86.11000061035156,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":2,"change":0.739998,"marketValue":19137292547.34,"shortable":3,"turnoverRate":0.02258,"hourTrading":{"tag":"盘前","latestPrice":85,"preClose":86.11,"latestTime":"04:19 EDT","volume":170,"amount":14450,"timestamp":1745223564549},"open":86,"impliedVolPercentile":0.9719}]}}}