US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

1,792.33

-13.8391-0.77%

Number of Gainers:168

Number of Losers:846

Number of Flat:19

PE:- -

High:1,806.22

Open:1,806.14

Low:1,792.10

Close:1,806.19

Volume:1.16B

Turnover:143.24B

Market Cap:83.92T

Float Cap:78.40T

Loading ...

Constituent

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

Axon Enterprise, Inc. US AXON	510.73	+0.82%	+4.16	71.58K	36.43M	41.06B
Camtek US CAMT	161.665	+0.79%	+1.28	49.88K	8.10M	7.40B
Block, Inc. US XYZ	60.25	+0.77%	+0.4600	1.35M	82.05M	36.09B
Johnson Controls US JCI	133.57	+0.76%	+1.01	380.00K	50.87M	81.63B
Lockheed Martin US LMT	640.82	+0.71%	+4.49	160.97K	102.88M	147.44B
Centene US CNC	35.18	+0.69%	+0.2400	722.60K	25.56M	17.29B
Infosys US INFY	13.29	+0.68%	+0.0900	4.24M	56.77M	53.77B
Deckers Outdoor US DECK	105.3999	+0.66%	+0.6899	365.59K	38.73M	14.96B
JOYY Inc. US JOYY	61.2	+0.66%	+0.4000	73.71K	4.53M	3.06B
Dow Chemical US DOW	37.15	+0.65%	+0.2400	3.35M	126.30M	26.64B
AppLovin Corporation US APP	462.07	+0.65%	+2.98	687.09K	320.01M	156.16B
Monolithic Power US MPWR	1073.54	+0.65%	+6.88	52.56K	56.89M	52.73B
Eversource US ES	72.905	+0.64%	+0.4650	400.62K	29.05M	27.35B
Airbnb, Inc. US ABNB	132.785	+0.63%	+0.8350	541.13K	71.94M	80.83B
TKO Group Holdings US TKO	201.635	+0.62%	+1.25	60.23K	12.09M	39.14B
Affirm Holdings, Inc. US AFRM	47.855	+0.62%	+0.2950	969.45K	47.04M	15.94B
Huntington Ingalls US HII	425.54	+0.61%	+2.60	44.47K	18.93M	16.70B
Westinghouse Air Brake US WAB	239.32	+0.56%	+1.34	59.24K	14.23M	40.91B
apache US APA	36.065	+0.56%	+0.2000	1.23M	44.66M	12.79B
DaVita HealthCare Partners US DVA	150.8027	+0.55%	+0.8227	71.99K	10.85M	10.07B

1 2 3 4 5 6 ...52

{"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/BK4585?page=4"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4585","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","market":"US","secType":"PLATE","nameCN":"ETF & Stock Investment","latestPrice":1792.3461,"timestamp":1773844143661,"preClose":1806.1852,"halted":0,"volume":1162893331,"delay":0,"changeRate":-0.007662,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-13.839111,"latestTime":"03-18 10:29:03 EDT","open":1806.1392,"high":1806.2174,"low":1792.1033,"amount":143243589461.79263,"amplitude":0.007814,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1773864000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.902033,"peRate":27.327296,"turnoverRate":0.002003,"increases":169,"decrements":846,"flats":8,"marketCap":83916413608336.5,"floatMarketCap":78402295618704.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1806.2174,"amplitude":0.007814,"preClose":1806.1852,"low":1792.1033,"pbRate":"4.902033","latestPrice":1792.3264,"volume":1162197716,"delay":0,"open":1806.1392,"prevYearClose":1827.5802,"prevWeekClose":1780.9408,"prevMonthClose":1854.44,"prevQuarterClose":1827.5802,"fiveDayClose":1820.4861,"twentyDayClose":1849.8829,"sixtyDayClose":1804.9108,"secType":"PLATE","market":"US","turnoverRate":0.002002,"peRate":27.327296,"marketCap":83912666619280.5,"floatMarketCap":78398656975504.5,"timestamp":1773844140681,"nameCN":"ETF & Stock Investment"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4585\",,,,undefined,":{"bkCode":"BK4585","up":168,"down":846,"flat":19},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:3,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"AXON","nameCN":"Axon Enterprise, Inc.","changeRate":0.008212,"change":4.16,"latestPrice":510.73,"close":510.73,"volume":71579,"market":"US","high":514.07,"low":501.99,"preClose":506.57,"open":502.07,"turnoverRate":0.000946,"peRate":338.23179,"amplitude":0.023847,"marketValue":41061504552.75,"askSize":80,"bidSize":2,"askPrice":510.73,"bidPrice":510.49,"week52High":885.915,"week52Low":396.41,"changeRate5Day":-0.013216,"changeRate20Day":0.187413,"changeRate60Day":-0.093293,"changeRateWTD":0.029324,"changeRateMTD":-0.058389,"changeRateQTD":-0.100717,"changeRateYTD":-0.100717,"amount":36433881.384583,"eps":1.51,"lyrEps":1.51,"lyrPeRate":338.231788,"pbRate":12.662916,"volumeRatio":0.622213,"committee":-0.636364,"roa":-0.00323,"roe":0.044757,"changeRate5Min":-0.006043,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":38637133084,"shortable":3,"shares":80397675,"floatShares":75650800,"preHourTrading":{"tag":"盘前","latestPrice":506,"preClose":506.57,"latestTime":"09:29 EDT","volume":896,"amount":455433.6192,"timestamp":1773840550944,"change":-0.5699999999999932,"changeRate":-0.0011252146791163968},"postHourTrading":{"tag":"盘后","latestPrice":504.7604,"preClose":506.57,"latestTime":"19:47 EDT","volume":23019,"amount":11660316.5791,"timestamp":1773791258209,"change":-1.809599999999989,"changeRate":-0.003572260497068498},"overnightTrading":{"tag":"夜盘","latestPrice":511.7200012207031,"preClose":506.57000732421875,"latestTime":"20260318 04:00 EDT","volume":672,"amount":341892,"timestamp":1773820801414,"change":5.149993896484375,"changeRate":0.010166401133157173},"impliedVol":0.5158,"impliedVolPercentile":0.5538},{"symbol":"CAMT","nameCN":"Camtek","changeRate":0.007949,"change":1.275,"latestPrice":161.665,"close":161.665,"volume":49883,"market":"US","high":164.5,"low":160.4,"preClose":160.39,"open":162.65,"turnoverRate":0.001769,"peRate":155.447121,"amplitude":0.025563,"marketValue":7398801937.905,"askSize":5,"bidSize":20,"askPrice":162.73,"bidPrice":162.17,"week52High":174.61,"week52Low":47.41,"changeRate5Day":0.001952,"changeRate20Day":0.026184,"changeRate60Day":0.58947,"changeRateWTD":0.085146,"changeRateMTD":-0.034202,"changeRateQTD":0.520194,"changeRateYTD":0.520194,"amount":8099572.492615,"eps":1.04,"lyrEps":1.04,"lyrPeRate":155.447115,"pbRate":11.991517,"volumeRatio":0.740046,"committee":0,"roa":0.074762,"roe":0.086983,"changeRate5Min":-0.001143,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4559353282.54,"shortable":0,"shares":45766257,"floatShares":28202476,"preHourTrading":{"tag":"盘前","latestPrice":161.78,"preClose":160.39,"latestTime":"09:27 EDT","volume":2850,"amount":462656.859,"timestamp":1773840470017,"change":1.3900000000000148,"changeRate":0.008666375709208897},"postHourTrading":{"tag":"盘后","latestPrice":158.8,"preClose":160.39,"latestTime":"19:52 EDT","volume":10092,"amount":1618122.3,"timestamp":1773791578141,"change":-1.589999999999975,"changeRate":-0.009913336242907756},"overnightTrading":{"tag":"夜盘","latestPrice":160.39999389648438,"preClose":160.38999938964844,"latestTime":"20260318 04:00 EDT","volume":1,"amount":160,"timestamp":1773820801415,"change":0.0099945068359375,"changeRate":0.00006231377812813026},"impliedVol":0.7076,"impliedVolPercentile":0.9004},{"symbol":"XYZ","nameCN":"Block, Inc.","changeRate":0.007694,"change":0.46,"latestPrice":60.25,"close":60.25,"volume":1349160,"market":"US","high":61.54,"low":59.4,"preClose":59.79,"open":59.895,"turnoverRate":0.002489,"peRate":28.653418,"amplitude":0.035792,"marketValue":36089750000,"askSize":59,"bidSize":5,"askPrice":60.3,"bidPrice":60.27,"week52High":82.5,"week52Low":44.27,"changeRate5Day":-0.06777,"changeRate20Day":0.124067,"changeRate60Day":-0.064296,"changeRateWTD":0.007694,"changeRateMTD":-0.05416,"changeRateQTD":-0.074359,"changeRateYTD":-0.074359,"amount":82054083.732147,"eps":2.102716,"lyrEps":2.102716,"lyrPeRate":28.653418,"pbRate":1.625351,"volumeRatio":1.201595,"committee":0.974194,"roa":0.028787,"roe":0.060095,"changeRate5Min":-0.008067,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":32655500000,"shortable":3,"shares":599000000,"floatShares":542000000,"preHourTrading":{"tag":"盘前","latestPrice":60.1875,"preClose":59.79,"latestTime":"09:29 EDT","volume":39845,"amount":2429208.35963,"timestamp":1773840599328,"change":0.39750000000000085,"changeRate":0.0066482689412945455},"postHourTrading":{"tag":"盘后","latestPrice":59.8758,"preClose":59.79,"latestTime":"19:59 EDT","volume":83045,"amount":4965081.3562,"timestamp":1773791995105,"change":0.08579999999999899,"changeRate":0.0014350225790265762},"overnightTrading":{"tag":"夜盘","latestPrice":60.61000061035156,"preClose":59.790000915527344,"latestTime":"20260318 04:00 EDT","volume":9216,"amount":556812,"timestamp":1773820801546,"change":0.8199996948242188,"changeRate":0.013714662690551431},"impliedVol":0.533,"impliedVolPercentile":0.494},{"symbol":"JCI","nameCN":"Johnson Controls","changeRate":0.007619,"change":1.01,"latestPrice":133.57,"close":133.57,"volume":379998,"market":"US","high":134.53,"low":133.035,"preClose":132.56,"open":133.54,"turnoverRate":0.000624,"peRate":25.268959,"amplitude":0.011278,"marketValue":81629389438.35,"askSize":100,"bidSize":300,"askPrice":133.63,"bidPrice":133.56,"week52High":146.49,"week52Low":68.03,"changeRate5Day":-0.010519,"changeRate20Day":-0.042372,"changeRate60Day":0.134449,"changeRateWTD":0.026199,"changeRateMTD":-0.074359,"changeRateQTD":0.115407,"changeRateYTD":0.115407,"amount":50874238.465027,"eps":5.285932,"lyrEps":5.049094,"lyrPeRate":26.454251,"pbRate":6.182171,"volumeRatio":0.62087,"committee":0.583333,"roa":0.051479,"roe":0.126403,"changeRate5Min":-0.001196,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.54,"divideRate":0.01153,"floatMarketCap":81344130000,"shortable":3,"shares":611135655,"floatShares":609000000,"preHourTrading":{"tag":"盘前","latestPrice":132.29,"preClose":132.56,"latestTime":"09:13 EDT","volume":81,"amount":10834.87104,"timestamp":1773839628106,"change":-0.27000000000001023,"changeRate":-0.0020368135184068363},"postHourTrading":{"tag":"盘后","latestPrice":130.931,"preClose":132.56,"latestTime":"19:56 EDT","volume":143431,"amount":19012956.2889,"timestamp":1773791760259,"change":-1.6289999999999907,"changeRate":-0.012288774894387377},"overnightTrading":{"tag":"夜盘","latestPrice":134.47000122070312,"preClose":132.55999755859375,"latestTime":"20260318 04:00 EDT","volume":1,"amount":134,"timestamp":1773820801126,"change":1.910003662109375,"changeRate":0.014408597595704701},"impliedVol":0.3143,"impliedVolPercentile":0.5857},{"symbol":"LMT","nameCN":"Lockheed Martin","changeRate":0.007056,"change":4.49,"latestPrice":640.82,"close":640.82,"volume":160971,"market":"US","high":642.6248,"low":636.45,"preClose":636.33,"open":639.97,"turnoverRate":0.000936,"peRate":29.819451,"amplitude":0.009704,"marketValue":147440019396.8,"askSize":10,"bidSize":10,"askPrice":641.93,"bidPrice":641.24,"week52High":692,"week52Low":410.11,"changeRate5Day":-0.013319,"changeRate20Day":-0.013835,"changeRate60Day":0.363041,"changeRateWTD":-0.008019,"changeRateMTD":-0.026228,"changeRateQTD":0.324912,"changeRateYTD":0.324912,"amount":102881356.716431,"eps":21.49,"lyrEps":21.559948,"lyrPeRate":29.722706,"pbRate":21.937215,"volumeRatio":0.815166,"committee":-0.957447,"roa":0.075688,"roe":0.768653,"changeRate5Min":0.000176,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.35,"divideRate":0.020833,"floatMarketCap":110182970806.26001,"shortable":3,"shares":230080240,"floatShares":171940593,"preHourTrading":{"tag":"盘前","latestPrice":638,"preClose":636.33,"latestTime":"09:29 EDT","volume":2797,"amount":1776465.79829,"timestamp":1773840599100,"change":1.669999999999959,"changeRate":0.002624424433862868},"postHourTrading":{"tag":"盘后","latestPrice":634.89,"preClose":636.33,"latestTime":"19:59 EDT","volume":27844,"amount":17716641.7523,"timestamp":1773791980486,"change":-1.4400000000000546,"changeRate":-0.002262976757342974},"overnightTrading":{"tag":"夜盘","latestPrice":634.030029296875,"preClose":636.3300170898438,"latestTime":"20260318 04:00 EDT","volume":1827,"amount":1159441,"timestamp":1773820801550,"change":-2.29998779296875,"changeRate":-0.003614457484635702},"impliedVol":0.3381,"impliedVolPercentile":0.9004},{"symbol":"CNC","nameCN":"Centene","changeRate":0.006869,"change":0.24,"latestPrice":35.18,"close":35.18,"volume":722601,"market":"US","high":35.69,"low":34.505,"preClose":34.94,"open":34.68,"turnoverRate":0.001537,"peRate":0,"amplitude":0.033915,"marketValue":17291603240,"askSize":229,"bidSize":5,"askPrice":35.18,"bidPrice":35.16,"week52High":66.03,"week52Low":25.075,"changeRate5Day":-0.018963,"changeRate20Day":-0.18319,"changeRate60Day":-0.103009,"changeRateWTD":0.02119,"changeRateMTD":-0.216132,"changeRateQTD":-0.145079,"changeRateYTD":-0.145079,"amount":25559540.547363,"eps":-13.53,"lyrEps":-13.53434,"lyrPeRate":0,"pbRate":0.866617,"volumeRatio":0.574876,"committee":-0.957265,"roa":0.010097,"roe":-0.286775,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":16534600000,"shortable":3,"shares":491518000,"floatShares":470000000,"preHourTrading":{"tag":"盘前","latestPrice":35.1,"preClose":34.94,"latestTime":"09:27 EDT","volume":1590,"amount":56053.26216,"timestamp":1773840434857,"change":0.1600000000000037,"changeRate":0.00457927876359484},"postHourTrading":{"tag":"盘后","latestPrice":34.94,"preClose":34.94,"latestTime":"19:59 EDT","volume":590972,"amount":20648443.524,"timestamp":1773791942164,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":35,"preClose":34.939998626708984,"latestTime":"20260318 04:00 EDT","volume":3420,"amount":119734,"timestamp":1773820801525,"change":0.060001373291015625,"changeRate":0.0017172689081089178},"impliedVol":0.5755,"impliedVolPercentile":0.7769},{"symbol":"INFY","nameCN":"Infosys","changeRate":0.006818,"change":0.09,"latestPrice":13.29,"close":13.29,"volume":4236973,"market":"US","high":13.6,"low":13.27,"preClose":13.2,"open":13.48,"turnoverRate":0.00123,"peRate":17.142393,"amplitude":0.025,"marketValue":53771340000,"askSize":1700,"bidSize":1209,"askPrice":13.3,"bidPrice":13.29,"week52High":30,"week52Low":13.08,"changeRate5Day":-0.041817,"changeRate20Day":-0.116944,"changeRate60Day":-0.307091,"changeRateWTD":0.001507,"changeRateMTD":-0.07964,"changeRateQTD":-0.254209,"changeRateYTD":-0.254209,"amount":56774119.318024,"eps":0.775271,"lyrEps":0.762505,"lyrPeRate":17.429394,"pbRate":5.823821,"volumeRatio":1.587944,"committee":-0.093599,"roa":0.156715,"roe":0.326833,"changeRate5Min":-0.005612,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.515963,"divideRate":0.038823,"floatMarketCap":45770760000,"shortable":3,"shares":4046000000,"floatShares":3444000000,"preHourTrading":{"tag":"盘前","latestPrice":13.4,"preClose":13.2,"latestTime":"09:26 EDT","volume":18981,"amount":255410.841492,"timestamp":1773840396505,"change":0.20000000000000107,"changeRate":0.015151515151515233},"postHourTrading":{"tag":"盘后","latestPrice":13.23,"preClose":13.2,"latestTime":"19:55 EDT","volume":787156,"amount":10390635.0131,"timestamp":1773791724154,"change":0.030000000000001137,"changeRate":0.002272727272727359},"overnightTrading":{"tag":"夜盘","latestPrice":13.609999656677246,"preClose":13.199999809265137,"latestTime":"20260318 04:00 EDT","volume":25457,"amount":345942,"timestamp":1773820801531,"change":0.4099998474121094,"changeRate":0.031060594949730888},"impliedVol":0.4794,"impliedVolPercentile":0.8606},{"symbol":"DECK","nameCN":"Deckers Outdoor","changeRate":0.006589,"change":0.6899,"latestPrice":105.3999,"close":105.3999,"volume":365589,"market":"US","high":107.39,"low":104.05,"preClose":104.71,"open":104.5,"turnoverRate":0.002575,"peRate":15.03156,"amplitude":0.031898,"marketValue":14961515805,"askSize":25,"bidSize":16,"askPrice":105.4,"bidPrice":105.24,"week52High":133.43,"week52Low":78.91,"changeRate5Day":0.026089,"changeRate20Day":-0.113467,"changeRate60Day":0.048234,"changeRateWTD":0.045841,"changeRateMTD":-0.10122,"changeRateQTD":0.016687,"changeRateYTD":0.016687,"amount":38726290.615471,"eps":7.011907,"lyrEps":6.356196,"lyrPeRate":16.582229,"pbRate":5.733581,"volumeRatio":1.193548,"committee":-0.2,"roa":0.199031,"roe":0.396884,"changeRate5Min":0.000379,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":14961515805,"shortable":3,"shares":141950000,"floatShares":141950000,"preHourTrading":{"tag":"盘前","latestPrice":103.163,"preClose":104.71,"latestTime":"09:25 EDT","volume":673,"amount":70542.20442,"timestamp":1773840332635,"change":-1.546999999999997,"changeRate":-0.014774138095692838},"postHourTrading":{"tag":"盘后","latestPrice":104.78,"preClose":104.71,"latestTime":"19:56 EDT","volume":90038,"amount":9427907.9617,"timestamp":1773791771707,"change":0.07000000000000739,"changeRate":0.0006685130360042727},"overnightTrading":{"tag":"夜盘","latestPrice":105.12999725341797,"preClose":104.70999908447266,"latestTime":"20260318 04:00 EDT","volume":86,"amount":9039,"timestamp":1773820801505,"change":0.4199981689453125,"changeRate":0.004011060764182488},"impliedVol":0.4354,"impliedVolPercentile":0.4183},{"symbol":"JOYY","nameCN":"JOYY Inc.","changeRate":0.006579,"change":0.4,"latestPrice":61.2,"close":61.2,"volume":73713,"market":"US","high":62.09,"low":60.8,"preClose":60.8,"open":60.8,"turnoverRate":0.002658,"peRate":1.457782,"amplitude":0.021217,"marketValue":3059057520,"askSize":202,"bidSize":100,"askPrice":61.48,"bidPrice":61.2,"week52High":70.96,"week52Low":37.53,"changeRate5Day":0.000818,"changeRate20Day":-0.011788,"changeRate60Day":-0.044795,"changeRateWTD":-0.008666,"changeRateMTD":0.025641,"changeRateQTD":-0.054972,"changeRateYTD":-0.054972,"amount":4528048.172527,"eps":41.981598,"lyrEps":83,"lyrPeRate":0.737349,"pbRate":0.467614,"volumeRatio":0.955026,"committee":-0.337748,"roa":0.004626,"roe":0.367987,"changeRate5Min":0.003361,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.7878,"divideRate":0.061892,"floatMarketCap":1697361742.8,"shortable":3,"shares":49984600,"floatShares":27734669,"preHourTrading":{"tag":"盘前","latestPrice":60.8,"preClose":60.8,"latestTime":"09:02 EDT","volume":41,"amount":2493.00008,"timestamp":1773838925969,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":60.8,"preClose":60.8,"latestTime":"19:32 EDT","volume":106792,"amount":6492908.52,"timestamp":1773790373575,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":60.79999923706055,"preClose":60.79999923706055,"latestTime":"20260318 04:00 EDT","volume":0,"amount":0,"timestamp":1773820800000,"change":0,"changeRate":0},"impliedVol":0.4055,"impliedVolPercentile":0.5556},{"symbol":"DOW","nameCN":"Dow Chemical","changeRate":0.006502,"change":0.24,"latestPrice":37.15,"close":37.15,"volume":3351875,"market":"US","high":38.26,"low":37.1137,"preClose":36.91,"open":37.5,"turnoverRate":0.004741,"peRate":0,"amplitude":0.031057,"marketValue":26636550000,"askSize":112,"bidSize":183,"askPrice":37.16,"bidPrice":37.14,"week52High":38.26,"week52Low":20.4019,"changeRate5Day":0.080884,"changeRate20Day":0.176377,"changeRate60Day":0.612413,"changeRateWTD":0.014473,"changeRateMTD":0.208916,"changeRateQTD":0.588965,"changeRateYTD":0.588965,"amount":126301348.950863,"eps":-3.7,"lyrEps":-3.686059,"lyrPeRate":0,"pbRate":1.663952,"volumeRatio":1.423678,"committee":0.240678,"roa":-0.000658,"roe":-0.138184,"changeRate5Min":-0.001344,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.75,"divideRate":0.047106,"floatMarketCap":26267636754.5,"shortable":3,"shares":717000000,"floatShares":707069630,"preHourTrading":{"tag":"盘前","latestPrice":37.07,"preClose":36.91,"latestTime":"09:26 EDT","volume":69828,"amount":2589917.866536,"timestamp":1773840395093,"change":0.1600000000000037,"changeRate":0.004334868599295685},"postHourTrading":{"tag":"盘后","latestPrice":36.9,"preClose":36.91,"latestTime":"19:59 EDT","volume":439455,"amount":16220368.16564,"timestamp":1773791956189,"change":-0.00999999999999801,"changeRate":-0.0002709292874559201},"overnightTrading":{"tag":"夜盘","latestPrice":37.220001220703125,"preClose":36.90999984741211,"latestTime":"20260318 04:00 EDT","volume":2256,"amount":84047,"timestamp":1773820801518,"change":0.3100013732910156,"changeRate":0.008398845152332097},"impliedVol":0.5331,"impliedVolPercentile":0.7371},{"symbol":"APP","nameCN":"AppLovin Corporation","changeRate":0.006491,"change":2.98,"latestPrice":462.07,"close":462.07,"volume":687089,"market":"US","high":471.7207,"low":452.12,"preClose":459.09,"open":453.5,"turnoverRate":0.002962,"peRate":47.395675,"amplitude":0.042695,"marketValue":156158866850,"askSize":244,"bidSize":53,"askPrice":462.51,"bidPrice":462.01,"week52High":745.61,"week52Low":200.5,"changeRate5Day":0.001344,"changeRate20Day":0.142635,"changeRate60Day":-0.334548,"changeRateWTD":0.007413,"changeRateMTD":0.062792,"changeRateQTD":-0.314253,"changeRateYTD":-0.314253,"amount":320005138.67453,"eps":9.749202,"lyrEps":9.749202,"lyrPeRate":47.395674,"pbRate":73.153599,"volumeRatio":0.977747,"committee":-0.586885,"roa":0.395303,"roe":2.12945,"changeRate5Min":-0.012038,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":107188830567.56,"shortable":3,"shares":337955000,"floatShares":231975308,"preHourTrading":{"tag":"盘前","latestPrice":454.35,"preClose":459.09,"latestTime":"09:29 EDT","volume":16368,"amount":7533943.89792,"timestamp":1773840599999,"change":-4.739999999999952,"changeRate":-0.010324772920342314},"postHourTrading":{"tag":"盘后","latestPrice":457.8538,"preClose":459.09,"latestTime":"19:59 EDT","volume":127634,"amount":58574734.0558,"timestamp":1773791980574,"change":-1.2361999999999966,"changeRate":-0.002692718203402376},"overnightTrading":{"tag":"夜盘","latestPrice":464.9599914550781,"preClose":459.0899963378906,"latestTime":"20260318 04:00 EDT","volume":4482,"amount":2075941,"timestamp":1773820801544,"change":5.8699951171875,"changeRate":0.012786153399141327},"impliedVol":0.7041,"impliedVolPercentile":0.3665},{"symbol":"MPWR","nameCN":"Monolithic Power","changeRate":0.00645,"change":6.88,"latestPrice":1073.54,"close":1073.54,"volume":52561,"market":"US","high":1087.475,"low":1073.18,"preClose":1066.66,"open":1080.58,"turnoverRate":0.001142,"peRate":83.479007,"amplitude":0.013402,"marketValue":52730137720,"askSize":23,"bidSize":2,"askPrice":1074.56,"bidPrice":1070.98,"week52High":1256.22,"week52Low":438.86,"changeRate5Day":0.002287,"changeRate20Day":-0.09659,"changeRate60Day":0.15499,"changeRateWTD":0.019903,"changeRateMTD":-0.060556,"changeRateQTD":0.184452,"changeRateYTD":0.184452,"amount":56886766.450317,"eps":12.86,"lyrEps":12.86,"lyrPeRate":83.479005,"pbRate":14.931384,"volumeRatio":0.835217,"committee":-0.84,"roa":0.118131,"roe":0.191738,"changeRate5Min":-0.001386,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.24,"divideRate":0.005813,"floatMarketCap":49431686070,"shortable":3,"shares":49118000,"floatShares":46045500,"preHourTrading":{"tag":"盘前","latestPrice":1078.2,"preClose":1066.66,"latestTime":"09:29 EDT","volume":884,"amount":946434.0028,"timestamp":1773840599999,"change":11.539999999999964,"changeRate":0.010818817617610076},"postHourTrading":{"tag":"盘后","latestPrice":1064.2578,"preClose":1066.66,"latestTime":"19:55 EDT","volume":16035,"amount":17103829.37,"timestamp":1773791733226,"change":-2.4021999999999935,"changeRate":-0.0022520765754785906},"overnightTrading":{"tag":"夜盘","latestPrice":1077.5400390625,"preClose":1066.6600341796875,"latestTime":"20260318 04:00 EDT","volume":119,"amount":128607,"timestamp":1773820801363,"change":10.8800048828125,"changeRate":0.010200068001216285},"impliedVol":0.5459,"impliedVolPercentile":0.6494},{"symbol":"ES","nameCN":"Eversource","changeRate":0.006419,"change":0.465,"latestPrice":72.905,"close":72.905,"volume":400621,"market":"US","high":72.98,"low":71.8764,"preClose":72.44,"open":72.06,"turnoverRate":0.001082,"peRate":15.987939,"amplitude":0.015235,"marketValue":27353164616.225,"askSize":12,"bidSize":21,"askPrice":72.93,"bidPrice":72.87,"week52High":76.41,"week52Low":52.28,"changeRate5Day":-0.013998,"changeRate20Day":0.016523,"changeRate60Day":0.072448,"changeRateWTD":-0.002668,"changeRateMTD":-0.043367,"changeRateQTD":0.082801,"changeRateYTD":0.082801,"amount":29049228.238037,"eps":4.56,"lyrEps":4.56,"lyrPeRate":15.987939,"pbRate":1.688751,"volumeRatio":1.221876,"committee":0.272727,"roa":0.031689,"roe":0.107766,"changeRate5Min":-0.000754,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.01,"divideRate":0.041287,"floatMarketCap":26996542153.7,"shortable":3,"shares":375189145,"floatShares":370297540,"preHourTrading":{"tag":"盘前","latestPrice":72.65,"preClose":72.44,"latestTime":"09:23 EDT","volume":131,"amount":9551.943076,"timestamp":1773840208800,"change":0.21000000000000796,"changeRate":0.002898950855880839},"postHourTrading":{"tag":"盘后","latestPrice":72.44,"preClose":72.44,"latestTime":"19:58 EDT","volume":201470,"amount":14594487.38,"timestamp":1773791924359,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":72.44000244140625,"preClose":72.44000244140625,"latestTime":"20260318 04:00 EDT","volume":0,"amount":0,"timestamp":1773820800000,"change":0,"changeRate":0},"impliedVol":0.3184,"impliedVolPercentile":0.9163},{"symbol":"ABNB","nameCN":"Airbnb, Inc.","changeRate":0.006328,"change":0.835,"latestPrice":132.785,"close":132.785,"volume":541127,"market":"US","high":134,"low":131.1,"preClose":131.95,"open":131.2,"turnoverRate":0.001162,"peRate":32.905749,"amplitude":0.021978,"marketValue":80828075211.5,"askSize":642,"bidSize":2,"askPrice":132.86,"bidPrice":132.71,"week52High":143.8799,"week52Low":99.88,"changeRate5Day":-0.004536,"changeRate20Day":0.06852,"changeRate60Day":-0.008993,"changeRateWTD":0.051346,"changeRateMTD":-0.017208,"changeRateQTD":-0.021625,"changeRateYTD":-0.021625,"amount":71935542.118164,"eps":4.035313,"lyrEps":4.035313,"lyrPeRate":32.90575,"pbRate":9.858285,"volumeRatio":1.134016,"committee":-0.993789,"roa":0.073667,"roe":0.302329,"changeRate5Min":-0.001692,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":61836513732.215,"shortable":3,"shares":608713900,"floatShares":465688999,"preHourTrading":{"tag":"盘前","latestPrice":131.53,"preClose":131.95,"latestTime":"09:29 EDT","volume":3303,"amount":435981.99528,"timestamp":1773840576764,"change":-0.4199999999999875,"changeRate":-0.0031830238726789505},"postHourTrading":{"tag":"盘后","latestPrice":131,"preClose":131.95,"latestTime":"19:59 EDT","volume":115804,"amount":15277587.4418,"timestamp":1773791997085,"change":-0.9499999999999886,"changeRate":-0.0071996968548691835},"overnightTrading":{"tag":"夜盘","latestPrice":132.52000427246094,"preClose":131.9499969482422,"latestTime":"20260318 04:00 EDT","volume":814,"amount":107743,"timestamp":1773820801545,"change":0.57000732421875,"changeRate":0.004319873720363459},"impliedVol":0.3799,"impliedVolPercentile":0.4223},{"symbol":"TKO","nameCN":"TKO Group Holdings","changeRate":0.006213,"change":1.245,"latestPrice":201.635,"close":201.635,"volume":60233,"market":"US","high":201.8,"low":198.44,"preClose":200.39,"open":200.09,"turnoverRate":0.000385,"peRate":89.270136,"amplitude":0.016767,"marketValue":39142394375,"askSize":67,"bidSize":192,"askPrice":201.6,"bidPrice":201.38,"week52High":226.94,"week52Low":133.07,"changeRate5Day":-0.001955,"changeRate20Day":-0.0546,"changeRate60Day":-0.047139,"changeRateWTD":0.036311,"changeRateMTD":-0.099321,"changeRateQTD":-0.035239,"changeRateYTD":-0.035239,"amount":12089497.263214,"eps":2.258706,"lyrEps":2.26,"lyrPeRate":89.219027,"pbRate":10.473215,"volumeRatio":0.233491,"committee":0.482625,"roa":0.036025,"roe":0.056339,"changeRate5Min":-0.000223,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.3,"divideRate":0.011407,"floatMarketCap":31564857314.725,"shortable":3,"shares":194125000,"floatShares":156544535,"preHourTrading":{"tag":"盘前","latestPrice":199.56,"preClose":200.39,"latestTime":"09:07 EDT","volume":64,"amount":12837.0432,"timestamp":1773839265626,"change":-0.8299999999999841,"changeRate":-0.004141923249663078},"postHourTrading":{"tag":"盘后","latestPrice":200.39,"preClose":200.39,"latestTime":"19:33 EDT","volume":52499,"amount":10520275.23,"timestamp":1773790405668,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":203.3699951171875,"preClose":200.38999938964844,"latestTime":"20260318 04:00 EDT","volume":90,"amount":18069,"timestamp":1773820801551,"change":2.9799957275390625,"changeRate":0.014870980271548423},"impliedVol":0.3754,"impliedVolPercentile":0.6175},{"symbol":"AFRM","nameCN":"Affirm Holdings, Inc.","changeRate":0.006203,"change":0.295,"latestPrice":47.855,"close":47.855,"volume":969452,"market":"US","high":49.51,"low":46.89,"preClose":47.56,"open":47.14,"turnoverRate":0.003612,"peRate":60.224818,"amplitude":0.055088,"marketValue":15941010203.605,"askSize":100,"bidSize":232,"askPrice":47.91,"bidPrice":47.8,"week52High":100,"week52Low":30.901,"changeRate5Day":-0.057787,"changeRate20Day":-0.074371,"changeRate60Day":-0.37338,"changeRateWTD":0.020798,"changeRateMTD":0.018625,"changeRateQTD":-0.357047,"changeRateYTD":-0.357047,"amount":47042249.282852,"eps":0.794606,"lyrEps":0.153027,"lyrPeRate":312.722591,"pbRate":4.494399,"volumeRatio":1.251106,"committee":0.39759,"roa":0.012318,"roe":0.089169,"changeRate5Min":-0.005507,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12843429989.58,"shortable":3,"shares":333110651,"floatShares":268382196,"preHourTrading":{"tag":"盘前","latestPrice":47.06,"preClose":47.56,"latestTime":"09:29 EDT","volume":8322,"amount":394966.813608,"timestamp":1773840599999,"change":-0.5,"changeRate":-0.010513036164844407},"postHourTrading":{"tag":"盘后","latestPrice":47.5,"preClose":47.56,"latestTime":"19:59 EDT","volume":57233,"amount":2721501.9678,"timestamp":1773791942903,"change":-0.060000000000002274,"changeRate":-0.0012615643397813766},"overnightTrading":{"tag":"夜盘","latestPrice":48.150001525878906,"preClose":47.560001373291016,"latestTime":"20260318 04:00 EDT","volume":2328,"amount":112069,"timestamp":1773820801542,"change":0.5900001525878906,"changeRate":0.012405385524635958},"impliedVol":0.7216,"impliedVolPercentile":0.494},{"symbol":"HII","nameCN":"Huntington Ingalls","changeRate":0.006147,"change":2.6,"latestPrice":425.54,"close":425.54,"volume":44473,"market":"US","high":428.45,"low":422.13,"preClose":422.94,"open":424.545,"turnoverRate":0.001141,"peRate":27.650422,"amplitude":0.014943,"marketValue":16698799824.36,"askSize":2,"bidSize":10,"askPrice":425.55,"bidPrice":424.6,"week52High":460,"week52Low":177.42,"changeRate5Day":0.02862,"changeRate20Day":0.00153,"changeRate60Day":0.318972,"changeRateWTD":0.023646,"changeRateMTD":-0.042698,"changeRateQTD":0.251331,"changeRateYTD":0.251331,"amount":18928049.730713,"eps":15.39,"lyrEps":15.39,"lyrPeRate":27.650422,"pbRate":3.291701,"volumeRatio":0.63807,"committee":0.666667,"roa":0.040226,"roe":0.124242,"changeRate5Min":-0.000364,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.43,"divideRate":0.01276,"floatMarketCap":16583939769.720001,"shortable":3,"shares":39241434,"floatShares":38971518,"preHourTrading":{"tag":"盘前","latestPrice":419.42,"preClose":422.94,"latestTime":"09:29 EDT","volume":262,"amount":110321.2308,"timestamp":1773840590079,"change":-3.519999999999982,"changeRate":-0.008322693526268458},"postHourTrading":{"tag":"盘后","latestPrice":420.82,"preClose":422.94,"latestTime":"19:57 EDT","volume":9667,"amount":4087066.255,"timestamp":1773791836370,"change":-2.1200000000000045,"changeRate":-0.005012531328320813},"overnightTrading":{"tag":"夜盘","latestPrice":420.3399963378906,"preClose":422.94000244140625,"latestTime":"20260318 04:00 EDT","volume":244,"amount":102435,"timestamp":1773820801525,"change":-2.600006103515625,"changeRate":-0.006147458477578809},"impliedVol":0.403,"impliedVolPercentile":0.6773},{"symbol":"WAB","nameCN":"Westinghouse Air Brake","changeRate":0.005631,"change":1.34,"latestPrice":239.32,"close":239.32,"volume":59243,"market":"US","high":240.97,"low":238.38,"preClose":237.98,"open":240.78,"turnoverRate":0.000351,"peRate":35.039532,"amplitude":0.010883,"marketValue":40913473753.52,"askSize":1,"bidSize":12,"askPrice":239.49,"bidPrice":239.1,"week52High":266.27,"week52Low":151.81,"changeRate5Day":-0.027036,"changeRate20Day":-0.07716,"changeRate60Day":0.120412,"changeRateWTD":0.010813,"changeRateMTD":-0.093313,"changeRateQTD":0.121199,"changeRateYTD":0.121199,"amount":14225083.551727,"eps":6.83,"lyrEps":6.83,"lyrPeRate":35.039531,"pbRate":3.672004,"volumeRatio":0.566753,"committee":0.846154,"roa":0.060643,"roe":0.110959,"changeRate5Min":-0.002106,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.06,"divideRate":0.004429,"floatMarketCap":40416711725.159996,"shortable":3,"shares":170957186,"floatShares":168881463,"preHourTrading":{"tag":"盘前","latestPrice":239.21,"preClose":237.98,"latestTime":"08:28 EDT","volume":148,"amount":35413.29496,"timestamp":1773836905216,"change":1.2300000000000182,"changeRate":0.005168501554752577},"postHourTrading":{"tag":"盘后","latestPrice":237.98,"preClose":237.98,"latestTime":"19:48 EDT","volume":23292,"amount":5543024.07,"timestamp":1773791280145,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":237.97999572753906,"preClose":237.97999572753906,"latestTime":"20260318 04:00 EDT","volume":0,"amount":0,"timestamp":1773820800000,"change":0,"changeRate":0},"impliedVol":0.3056,"impliedVolPercentile":0.761},{"symbol":"APA","nameCN":"apache","changeRate":0.005576,"change":0.2,"latestPrice":36.065,"close":36.065,"volume":1234270,"market":"US","high":36.44,"low":35.87,"preClose":35.865,"open":35.87,"turnoverRate":0.00348,"peRate":9.038847,"amplitude":0.015893,"marketValue":12791146537.315,"askSize":119,"bidSize":174,"askPrice":36.07,"bidPrice":36.06,"week52High":36.44,"week52Low":13.584,"changeRate5Day":0.093873,"changeRate20Day":0.260573,"changeRate60Day":0.5147,"changeRateWTD":0.046272,"changeRateMTD":0.187521,"changeRateQTD":0.474448,"changeRateYTD":0.474448,"amount":44655743.017311,"eps":3.99,"lyrEps":3.99,"lyrPeRate":9.038847,"pbRate":2.099318,"volumeRatio":1.068738,"committee":0.218543,"roa":0.089634,"roe":0.253198,"changeRate5Min":-0.003041,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.027728,"floatMarketCap":12791146537.314999,"shortable":3,"shares":354669251,"floatShares":354669251,"preHourTrading":{"tag":"盘前","latestPrice":35.87,"preClose":35.865,"latestTime":"09:29 EDT","volume":25657,"amount":919310.117204,"timestamp":1773840599999,"change":0.0049999999999954525,"changeRate":0.00013941168269888338},"postHourTrading":{"tag":"盘后","latestPrice":35.87,"preClose":35.865,"latestTime":"19:56 EDT","volume":169390,"amount":6074625.365,"timestamp":1773791799042,"change":0.0049999999999954525,"changeRate":0.00013941168269888338},"overnightTrading":{"tag":"夜盘","latestPrice":35.439998626708984,"preClose":35.8650016784668,"latestTime":"20260318 04:00 EDT","volume":16735,"amount":597075,"timestamp":1773820801468,"change":-0.4250030517578125,"changeRate":-0.011850077564975624},"impliedVol":0.536,"impliedVolPercentile":0.6335},{"symbol":"DVA","nameCN":"DaVita HealthCare Partners","changeRate":0.005485,"change":0.8227,"latestPrice":150.8027,"close":150.8027,"volume":71986,"market":"US","high":151.45,"low":149.75,"preClose":149.98,"open":149.95,"turnoverRate":0.002044,"peRate":15.326342,"amplitude":0.011335,"marketValue":10073620360,"askSize":25,"bidSize":12,"askPrice":151.01,"bidPrice":150.77,"week52High":159.42,"week52Low":101,"changeRate5Day":-0.025885,"changeRate20Day":0.020661,"changeRate60Day":0.298344,"changeRateWTD":0.000549,"changeRateMTD":-0.035171,"changeRateQTD":0.327372,"changeRateYTD":0.327372,"amount":10854800.310852,"eps":9.839445,"lyrEps":9.839445,"lyrPeRate":15.326342,"pbRate":-15.472122,"volumeRatio":0.412188,"committee":-0.351351,"roa":0.073198,"roe":0.648482,"changeRate5Min":-0.003517,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5311859224.53,"shortable":3,"shares":66800000,"floatShares":35223900,"preHourTrading":{"tag":"盘前","latestPrice":150.71,"preClose":149.98,"latestTime":"08:38 EDT","volume":126,"amount":18912.8142,"timestamp":1773837494341,"change":0.7300000000000182,"changeRate":0.004867315642085733},"postHourTrading":{"tag":"盘后","latestPrice":149.98,"preClose":149.98,"latestTime":"19:55 EDT","volume":13415,"amount":2012025.6621,"timestamp":1773791729275,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":149.97999572753906,"preClose":149.97999572753906,"latestTime":"20260318 04:00 EDT","volume":0,"amount":0,"timestamp":1773820800000,"change":0,"changeRate":0},"impliedVol":0.4305,"impliedVolPercentile":0.6534}]}}}