US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

ETF & Stock Investment

1,376.60

+32.972.45%

Number of Gainers:981

Number of Losers:45

Number of Flat:14

PE:- -

High:1,382.55

Open:1,343.70

Low:1,343.70

Close:1,343.63

Loading ...

Constituent

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

Global X Lithium & Battery Tech ETF US LIT	35.47	+1.34%	+0.4700	97.04K	3.44M	811.72M
Instacart, Inc. (Maplebear Inc.) US CART	42.35	+1.34%	+0.5600	3.10M	131.72M	11.21B
Prologis US PLD	99.95	+1.34%	+1.32	4.79M	479.42M	92.65B
Vera Therapeutics, Inc. US VERA	21.39	+1.33%	+0.2800	1.08M	23.34M	1.36B
Starbucks US SBUX	81.75	+1.33%	+1.07	10.38M	852.93M	92.86B
Zimmer Biomet US ZBH	97.44	+1.32%	+1.27	1.43M	138.38M	19.40B
Procter & Gamble US PG	167.88	+1.29%	+2.13	7.90M	1.32B	393.65B
iShares MSCI EAFE Min Vol Factor ETF US EFAV	81.37	+1.27%	+1.02	675.92K	55.01M	5.17B
Revolve Group, LLC US RVLV	19.18	+1.27%	+0.2400	1.15M	21.96M	1.37B
Dollar General US DG	96.79	+1.23%	+1.18	3.66M	351.72M	21.29B
Cisco US CSCO	55.04	+1.23%	+0.6700	19.93M	1.10B	218.97B
Chipotle Mexican Grill US CMG	47.1	+1.23%	+0.5700	14.04M	658.16M	63.84B
Martin Marietta Materials US MLM	491	+1.22%	+5.93	701.50K	343.34M	29.75B
EPAM Systems Inc US EPAM	147.39	+1.22%	+1.78	575.27K	84.61M	8.35B
Pepsi US PEP	143.46	+1.22%	+1.73	7.14M	1.02B	196.76B
Philip Morris US PM	164.11	+1.19%	+1.93	9.49M	1.55B	255.44B
Confluent, Inc. US CFLT	20.64	+1.18%	+0.2400	3.86M	79.62M	6.89B
SentinelOne, Inc US S	16.36	+1.18%	+0.1900	4.58M	74.80M	5.39B
Colgate-Palmolive US CL	95.81	+1.17%	+1.11	5.11M	488.10M	77.71B
CSX Corp US CSX	27.78	+1.17%	+0.3200	13.61M	377.15M	52.19B

1 ...40 41 42 43 44 ...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=42"},"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":1376.5966,"timestamp":1745351999999,"preClose":1343.6313,"halted":0,"volume":6137721092,"delay":0,"changeRate":0.024534,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":32.96521,"latestTime":"04-22 16:00:00 EDT","open":1343.6959,"high":1382.5491,"low":1343.6959,"amount":548420957817.31165,"amplitude":0.028917,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Closed","tradingStatus":0,"beginTime":1745366400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.143167,"peRate":23.735235,"turnoverRate":0.010788,"increases":978,"decrements":47,"flats":8,"marketCap":65179743624910,"floatMarketCap":60984487501984.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1382.5491,"amplitude":0.028917,"preClose":1343.6313,"low":1343.6959,"pbRate":"4.143167","latestPrice":1376.5966,"volume":6137721092,"delay":0,"open":1343.6959,"prevYearClose":1518.8905,"prevWeekClose":1373.055,"prevMonthClose":1454.1694,"prevQuarterClose":1454.1694,"fiveDayClose":1401.0519,"twentyDayClose":1500.5441,"sixtyDayClose":1581.3927,"secType":"PLATE","market":"US","turnoverRate":0.010788,"peRate":23.735235,"marketCap":65179743624910,"floatMarketCap":60984487501984.5,"timestamp":1745351999999,"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":981,"down":45,"flat":14},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:41,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"LIT","shortMargin":0.3,"floatShares":22884628,"nameCN":"Global X Lithium & Battery Tech ETF","postHourTrading":{"tag":"盘后","latestPrice":36.1,"preClose":35.47,"latestTime":"16:15 EDT","volume":11,"amount":390.06,"timestamp":1745352945419},"volumeRatio":0.826487,"changeRateMTD":-0.085825,"dividePrice":0,"high":35.7,"changeRateQTD":-0.085825,"changeRateWTD":0.011694,"week52Low":31.44,"changeRateYTD":-0.130211,"changeRate5Min":0.000847,"askSize":100,"floatMarketCap":811717755.16,"latestPrice":35.47,"askPrice":40.7,"peRate":7.238775,"eps":4.9,"divideRate":0,"bidPrice":34.76,"market":"US","volume":97037,"preHourTrading":{"tag":"盘前","latestPrice":35.46,"preClose":35,"latestTime":"09:09 EDT","volume":17,"amount":600.42504,"timestamp":1745327395087},"changeRate60Day":-0.145095,"changeRate5Day":-0.011702,"roa":0,"roe":0,"lyrEps":0,"shares":22884628,"amplitude":0.018571,"preClose":35,"low":35.05,"lyrPeRate":0,"pbRate":0,"impliedVol":0.3361,"week52High":49.115,"changeRate":0.013429,"longInitialMargin":0.25,"amount":3435381.650482,"committee":-0.980198,"changeRate20Day":-0.130637,"overnightTrading":{"tag":"夜盘","latestPrice":35,"preClose":35,"latestTime":"20250422 04:00 EDT","volume":0,"amount":0,"timestamp":1745308800000},"bidSize":1,"change":0.470001,"marketValue":811717755.16,"shortable":3,"turnoverRate":0.00424,"hourTrading":{"tag":"盘后","latestPrice":36.1,"preClose":35.47,"latestTime":"16:15 EDT","volume":11,"amount":390.06,"timestamp":1745352945419},"open":35.05,"impliedVolPercentile":0.82},{"symbol":"CART","shortMargin":0.3,"floatShares":173417595,"nameCN":"Instacart, Inc. (Maplebear Inc.)","postHourTrading":{"tag":"盘后","latestPrice":41.23,"preClose":42.35,"latestTime":"16:48 EDT","volume":476493,"amount":20179394.210739,"timestamp":1745354883357},"volumeRatio":0.826762,"changeRateMTD":0.06167,"dividePrice":0,"high":43.03,"changeRateQTD":0.06167,"changeRateWTD":-0.014887,"week52Low":29.84,"changeRateYTD":0.022453,"changeRate5Min":0.00213,"askSize":5,"floatMarketCap":7344235148.25,"latestPrice":42.35,"askPrice":43.13,"peRate":26.796165,"eps":1.58045,"divideRate":0,"bidPrice":41.53,"market":"US","volume":3102989,"preHourTrading":{"tag":"盘前","latestPrice":42.09,"preClose":41.79,"latestTime":"09:28 EDT","volume":39,"amount":1641.989934,"timestamp":1745328480012},"changeRate60Day":-0.079148,"changeRate5Day":0.013158,"roa":0.071957,"earningTime":"Post-Mkt","roe":0.126838,"lyrEps":1.692865,"shares":264642275,"amplitude":0.024886,"preClose":41.79,"low":41.99,"lyrPeRate":25.016762,"pbRate":3.623537,"impliedVol":0.5865,"week52High":53.44,"changeRate":0.0134,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":131715067.326328,"committee":0.615385,"changeRate20Day":0.035199,"overnightTrading":{"tag":"夜盘","latestPrice":43.38999938964844,"preClose":41.790000915527344,"latestTime":"20250422 16:21 EDT","volume":16,"amount":694,"timestamp":1745353270936},"bidSize":21,"change":0.559998,"marketValue":11207600346.25,"shortable":3,"turnoverRate":0.017893,"hourTrading":{"tag":"盘后","latestPrice":41.23,"preClose":42.35,"latestTime":"16:48 EDT","volume":476493,"amount":20179394.210739,"timestamp":1745354883357},"open":42.26,"impliedVolPercentile":0.808},{"symbol":"PLD","shortMargin":0.3,"floatShares":924146383,"nameCN":"Prologis","postHourTrading":{"tag":"盘后","latestPrice":99.95,"preClose":99.95,"latestTime":"16:46 EDT","volume":773650,"amount":77325996.43525,"timestamp":1745354768492},"volumeRatio":0.751359,"changeRateMTD":-0.105913,"dividePrice":3.89,"high":101.1,"changeRateQTD":-0.105913,"changeRateWTD":-0.021058,"week52Low":85.35,"changeRateYTD":-0.054399,"changeRate5Min":-0.00055,"askSize":5,"floatMarketCap":92368430980.85,"latestPrice":99.95,"askPrice":100.75,"peRate":24.957133,"eps":4.004867,"divideRate":0.038919,"bidPrice":99,"market":"US","volume":4793168,"preHourTrading":{"tag":"盘前","latestPrice":99.65,"preClose":98.63,"latestTime":"09:27 EDT","volume":1736,"amount":171386.120864,"timestamp":1745328450124},"changeRate60Day":-0.15959,"changeRate5Day":0.016785,"roa":0.023763,"roe":0.068293,"lyrEps":4.022745,"shares":926977186,"amplitude":0.023639,"preClose":98.63,"low":98.7685,"lyrPeRate":24.846218,"pbRate":1.732863,"impliedVol":0.3634,"week52High":132.57,"changeRate":0.013383,"longInitialMargin":0.25,"amount":479420802.149902,"committee":0,"changeRate20Day":-0.093506,"overnightTrading":{"tag":"夜盘","latestPrice":98.62999725341797,"preClose":98.62999725341797,"latestTime":"20250422 04:00 EDT","volume":0,"amount":0,"timestamp":1745308800000},"bidSize":5,"change":1.32,"marketValue":92651369740.7,"shortable":3,"turnoverRate":0.005187,"hourTrading":{"tag":"盘后","latestPrice":99.95,"preClose":99.95,"latestTime":"16:46 EDT","volume":773650,"amount":77325996.43525,"timestamp":1745354768492},"open":100.22,"impliedVolPercentile":0.936},{"symbol":"VERA","shortMargin":0.3,"floatShares":50540109,"nameCN":"Vera Therapeutics, Inc.","postHourTrading":{"tag":"盘后","latestPrice":21.39,"preClose":21.39,"latestTime":"16:32 EDT","volume":16760,"amount":358498.42796,"timestamp":1745353955860},"volumeRatio":1.568502,"changeRateMTD":-0.109492,"dividePrice":0,"high":21.98,"changeRateQTD":-0.109492,"changeRateWTD":0.004697,"week52Low":18.53,"changeRateYTD":-0.494207,"changeRate5Min":-0.001401,"askSize":77,"floatMarketCap":1081052931.51,"latestPrice":21.39,"askPrice":21.8,"peRate":0,"eps":-2.749993,"divideRate":0,"bidPrice":19.22,"market":"US","volume":1080148,"preHourTrading":{"tag":"盘前","latestPrice":21.54,"preClose":21.11,"latestTime":"09:29 EDT","volume":171,"amount":3665.360205,"timestamp":1745328599999},"changeRate60Day":-0.369399,"changeRate5Day":-0.005116,"roa":-0.25139,"roe":-0.448258,"lyrEps":-2.749993,"shares":63748290,"amplitude":0.030317,"preClose":21.11,"low":21.34,"lyrPeRate":0,"pbRate":2.362582,"impliedVol":1.2324,"week52High":51.61,"changeRate":0.013264,"longInitialMargin":0.25,"amount":23339178.499718,"committee":0.129944,"changeRate20Day":-0.212155,"overnightTrading":{"tag":"夜盘","latestPrice":21.110000610351562,"preClose":21.110000610351562,"latestTime":"20250422 04:00 EDT","volume":0,"amount":0,"timestamp":1745308800000},"bidSize":100,"change":0.279999,"marketValue":1363575923.1,"shortable":3,"turnoverRate":0.021372,"hourTrading":{"tag":"盘后","latestPrice":21.39,"preClose":21.39,"latestTime":"16:32 EDT","volume":16760,"amount":358498.42796,"timestamp":1745353955860},"open":21.56,"impliedVolPercentile":0.932},{"symbol":"SBUX","shortMargin":0.3,"floatShares":1133881433,"nameCN":"Starbucks","postHourTrading":{"tag":"盘后","latestPrice":81.74,"preClose":81.75,"latestTime":"16:53 EDT","volume":1625673,"amount":132898442.6154,"timestamp":1745355210399},"volumeRatio":1.049492,"changeRateMTD":-0.166582,"dividePrice":2.36,"high":83.49,"changeRateQTD":-0.166582,"changeRateWTD":0.003067,"week52Low":71.55,"changeRateYTD":-0.10411,"changeRate5Min":0.000673,"askSize":100,"floatMarketCap":92694807147.75,"latestPrice":81.75,"askPrice":82,"peRate":26.374762,"eps":3.099554,"divideRate":0.028869,"bidPrice":81.62,"market":"US","volume":10375913,"preHourTrading":{"tag":"盘前","latestPrice":81.93,"preClose":80.68,"latestTime":"09:29 EDT","volume":5042,"amount":410077.80954,"timestamp":1745328568747},"changeRate60Day":-0.172655,"changeRate5Day":-0.043748,"roa":0.097764,"earningTime":"Post-Mkt","roe":-0.366881,"lyrEps":3.317075,"shares":1135931108,"amplitude":0.023178,"preClose":80.68,"low":81.62,"lyrPeRate":24.645207,"pbRate":-12.428546,"impliedVol":0.5299,"week52High":117.46,"changeRate":0.013262,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":852931365.06105,"committee":-0.904762,"changeRate20Day":-0.145947,"overnightTrading":{"tag":"夜盘","latestPrice":81.54000091552734,"preClose":80.68000030517578,"latestTime":"20250422 16:21 EDT","volume":2184,"amount":177205,"timestamp":1745353271098},"bidSize":5,"change":1.07,"marketValue":92862368079,"shortable":3,"turnoverRate":0.009151,"hourTrading":{"tag":"盘后","latestPrice":81.74,"preClose":81.75,"latestTime":"16:53 EDT","volume":1625673,"amount":132898442.6154,"timestamp":1745355210399},"open":81.91,"impliedVolPercentile":0.952},{"symbol":"ZBH","shortMargin":0.3,"floatShares":198472762,"nameCN":"Zimmer Biomet","postHourTrading":{"tag":"盘后","latestPrice":97.76,"preClose":97.44,"latestTime":"16:48 EDT","volume":85525,"amount":8333431.561125,"timestamp":1745354934171},"volumeRatio":0.549437,"changeRateMTD":-0.139071,"dividePrice":0.96,"high":97.65,"changeRateQTD":-0.139071,"changeRateWTD":-0.004902,"week52Low":93.1,"changeRateYTD":-0.077535,"changeRate5Min":-0.000718,"askSize":400,"floatMarketCap":19339185929.28,"latestPrice":97.44,"askPrice":98.77,"peRate":21.995486,"eps":4.43,"divideRate":0.009852,"bidPrice":96.17,"market":"US","volume":1427771,"preHourTrading":{"tag":"盘前","latestPrice":98.76,"preClose":96.17,"latestTime":"09:26 EDT","volume":639,"amount":62028.33705,"timestamp":1745328362246},"changeRate60Day":-0.120657,"changeRate5Day":-0.044425,"roa":0.046486,"earningTime":"Pre-Mkt","roe":0.072527,"lyrEps":4.450024,"shares":199063164,"amplitude":0.018821,"preClose":96.17,"low":95.84,"lyrPeRate":21.896511,"pbRate":1.555707,"impliedVol":0.3802,"week52High":123.96,"changeRate":0.013206,"longInitialMargin":0.25,"earningDate":1746374400000,"amount":138378713.049469,"committee":-0.95122,"changeRate20Day":-0.124056,"overnightTrading":{"tag":"夜盘","latestPrice":96.16999816894531,"preClose":96.16999816894531,"latestTime":"20250422 04:00 EDT","volume":0,"amount":0,"timestamp":1745308800000},"bidSize":10,"change":1.270004,"marketValue":19396714700.16,"shortable":3,"turnoverRate":0.007194,"hourTrading":{"tag":"盘后","latestPrice":97.76,"preClose":97.44,"latestTime":"16:48 EDT","volume":85525,"amount":8333431.561125,"timestamp":1745354934171},"open":96.95,"impliedVolPercentile":0.908},{"symbol":"PG","shortMargin":0.3,"floatShares":2341377916,"nameCN":"Procter & Gamble","postHourTrading":{"tag":"盘后","latestPrice":167.88,"preClose":167.88,"latestTime":"16:46 EDT","volume":837054,"amount":140524206.993,"timestamp":1745354768581},"volumeRatio":0.992045,"changeRateMTD":-0.014904,"dividePrice":3.9602,"high":168.77,"changeRateQTD":-0.014904,"changeRateWTD":-0.016117,"week52Low":156.69,"changeRateYTD":0.001372,"changeRate5Min":0.001611,"askSize":17,"floatMarketCap":393070524538.08,"latestPrice":167.88,"askPrice":167.88,"peRate":26.755063,"eps":6.2747,"divideRate":0.023589,"bidPrice":167.45,"market":"US","volume":7902519,"preHourTrading":{"tag":"盘前","latestPrice":165.4342,"preClose":165.75,"latestTime":"09:29 EDT","volume":5074,"amount":840724.55684,"timestamp":1745328596986},"changeRate60Day":0.02291,"changeRate5Day":-0.007391,"roa":0.108841,"earningTime":"Pre-Mkt","roe":0.310578,"lyrEps":6.184059,"shares":2344851814,"amplitude":0.025551,"preClose":165.75,"low":164.535,"lyrPeRate":27.147218,"pbRate":7.81369,"impliedVol":0.2895,"week52High":180.43,"changeRate":0.012851,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":1323274611.941757,"committee":0.476923,"changeRate20Day":0.013462,"overnightTrading":{"tag":"夜盘","latestPrice":166.80999755859375,"preClose":165.75,"latestTime":"20250422 16:21 EDT","volume":195,"amount":32714,"timestamp":1745353271074},"bidSize":48,"change":2.130005,"marketValue":393653722534.32,"shortable":3,"turnoverRate":0.003375,"hourTrading":{"tag":"盘后","latestPrice":167.88,"preClose":167.88,"latestTime":"16:46 EDT","volume":837054,"amount":140524206.993,"timestamp":1745354768581},"open":165.86,"impliedVolPercentile":0.972},{"symbol":"EFAV","shortMargin":0.3,"floatShares":63500000,"nameCN":"iShares MSCI EAFE Min Vol Factor ETF","postHourTrading":{"tag":"盘后","latestPrice":81.37,"preClose":81.37,"latestTime":"16:05 EDT","volume":65,"amount":5289.05,"timestamp":1745352311865},"volumeRatio":0.526917,"changeRateMTD":0.044276,"dividePrice":0,"high":81.6899,"changeRateQTD":0.044276,"changeRateWTD":0.016363,"week52Low":68.56,"changeRateYTD":0.150757,"changeRate5Min":-0.000614,"askSize":100,"floatMarketCap":5166995000,"latestPrice":81.37,"askPrice":92.88,"peRate":0,"eps":0,"divideRate":0,"bidPrice":70.42,"market":"US","volume":675922,"preHourTrading":{"tag":"盘前","latestPrice":80.35,"preClose":80.35,"latestTime":"08:47 EDT","volume":1603,"amount":129306.04309,"timestamp":1745326026589},"changeRate60Day":0.132656,"changeRate5Day":0.036561,"roa":0,"roe":0,"lyrEps":0,"shares":63500000,"amplitude":0.008337,"preClose":80.35,"low":81.02,"lyrPeRate":0,"pbRate":0,"impliedVol":0.0292,"week52High":81.6899,"changeRate":0.012695,"longInitialMargin":0.25,"amount":55011620.339752,"committee":0,"changeRate20Day":0.045752,"overnightTrading":{"tag":"夜盘","latestPrice":80.3499984741211,"preClose":80.3499984741211,"latestTime":"20250422 04:00 EDT","volume":0,"amount":0,"timestamp":1745308800000},"bidSize":100,"change":1.020004,"marketValue":5166995000,"shortable":3,"turnoverRate":0.010644,"hourTrading":{"tag":"盘后","latestPrice":81.37,"preClose":81.37,"latestTime":"16:05 EDT","volume":65,"amount":5289.05,"timestamp":1745352311865},"open":81.1,"impliedVolPercentile":0.204},{"symbol":"RVLV","shortMargin":0.3,"floatShares":40054650,"nameCN":"Revolve Group, LLC","postHourTrading":{"tag":"盘后","latestPrice":19.18,"preClose":19.18,"latestTime":"16:30 EDT","volume":43067,"amount":826025.06,"timestamp":1745353838341},"volumeRatio":1.058013,"changeRateMTD":-0.107492,"dividePrice":0,"high":19.42,"changeRateQTD":-0.107492,"changeRateWTD":-0.031313,"week52Low":14.8745,"changeRateYTD":-0.427292,"changeRate5Min":-0.001302,"askSize":2100,"floatMarketCap":768248187,"latestPrice":19.18,"askPrice":25,"peRate":27.568087,"eps":0.695732,"divideRate":0,"bidPrice":18.9,"market":"US","volume":1147045,"preHourTrading":{"tag":"盘前","latestPrice":19.88,"preClose":18.94,"latestTime":"08:27 EDT","volume":8,"amount":154.230008,"timestamp":1745324859319},"changeRate60Day":-0.391304,"changeRate5Day":-0.073877,"roa":0.053322,"earningTime":"Post-Mkt","roe":0.11853,"lyrEps":0.699503,"shares":71230061,"amplitude":0.031151,"preClose":18.94,"low":18.83,"lyrPeRate":27.419468,"pbRate":3.117823,"impliedVol":0.9325,"week52High":39.5778,"changeRate":0.012672,"longInitialMargin":0.25,"earningDate":1746460800000,"amount":21957197.246437,"committee":-0.995249,"changeRate20Day":-0.184177,"overnightTrading":{"tag":"夜盘","latestPrice":18.940000534057617,"preClose":18.940000534057617,"latestTime":"20250422 04:00 EDT","volume":0,"amount":0,"timestamp":1745308800000},"bidSize":5,"change":0.24,"marketValue":1366192569.98,"shortable":3,"turnoverRate":0.028637,"hourTrading":{"tag":"盘后","latestPrice":19.18,"preClose":19.18,"latestTime":"16:30 EDT","volume":43067,"amount":826025.06,"timestamp":1745353838341},"open":19.25,"impliedVolPercentile":0.968},{"symbol":"DG","shortMargin":0.3,"floatShares":218058436,"nameCN":"Dollar General","postHourTrading":{"tag":"盘后","latestPrice":96.6,"preClose":96.79,"latestTime":"16:52 EDT","volume":81845,"amount":7921715.3478,"timestamp":1745355124918},"volumeRatio":1.002834,"changeRateMTD":0.100762,"dividePrice":2.36,"high":96.8999,"changeRateQTD":0.100762,"changeRateWTD":0.03997,"week52Low":66.43,"changeRateYTD":0.276576,"changeRate5Min":0.00163,"askSize":7,"floatMarketCap":21105876020.440002,"latestPrice":96.79,"askPrice":97,"peRate":18.941291,"eps":5.11,"divideRate":0.024383,"bidPrice":96.02,"market":"US","volume":3658774,"preHourTrading":{"tag":"盘前","latestPrice":95.8,"preClose":95.61,"latestTime":"09:27 EDT","volume":5771,"amount":553044.890746,"timestamp":1745328478388},"changeRate60Day":0.348426,"changeRate5Day":0.071753,"roa":0.039173,"roe":0.158902,"lyrEps":5.117647,"shares":219947078,"amplitude":0.029075,"preClose":95.61,"low":94.12,"lyrPeRate":18.912989,"pbRate":2.871529,"impliedVol":0.4501,"week52High":147.865,"changeRate":0.012342,"longInitialMargin":0.25,"amount":351717208.800888,"committee":-0.75,"changeRate20Day":0.163901,"overnightTrading":{"tag":"夜盘","latestPrice":96,"preClose":95.61000061035156,"latestTime":"20250422 16:21 EDT","volume":259,"amount":24814,"timestamp":1745353270957},"bidSize":1,"change":1.18,"marketValue":21288677679.620003,"shortable":3,"turnoverRate":0.016779,"hourTrading":{"tag":"盘后","latestPrice":96.6,"preClose":96.79,"latestTime":"16:52 EDT","volume":81845,"amount":7921715.3478,"timestamp":1745355124918},"open":95.67,"impliedVolPercentile":0.572},{"symbol":"CSCO","shortMargin":0.3,"floatShares":3972583582,"nameCN":"Cisco","postHourTrading":{"tag":"盘后","latestPrice":54.867,"preClose":55.04,"latestTime":"16:52 EDT","volume":3127541,"amount":172139700.26295,"timestamp":1745355137070},"volumeRatio":1.155332,"changeRateMTD":-0.108086,"dividePrice":1.6,"high":55.275,"changeRateQTD":-0.108086,"changeRateWTD":-0.012912,"week52Low":44.5,"changeRateYTD":-0.07027,"changeRate5Min":0.000636,"askSize":146,"floatMarketCap":218651000353.28,"latestPrice":55.04,"askPrice":55.06,"peRate":24.178177,"eps":2.276433,"divideRate":0.02907,"bidPrice":54.86,"market":"US","volume":19927584,"preHourTrading":{"tag":"盘前","latestPrice":55.22,"preClose":54.37,"latestTime":"09:29 EDT","volume":7894,"amount":433273.770498,"timestamp":1745328592038},"changeRate60Day":-0.115539,"changeRate5Day":-0.041282,"roa":0.065564,"roe":0.200193,"lyrEps":2.552559,"shares":3978292432,"amplitude":0.012691,"preClose":54.37,"low":54.585,"lyrPeRate":21.562675,"pbRate":4.809251,"impliedVol":0.3873,"week52High":66.5,"changeRate":0.012323,"longInitialMargin":0.25,"amount":1096190440.356445,"committee":-0.186992,"changeRate20Day":-0.097261,"overnightTrading":{"tag":"夜盘","latestPrice":54.97999954223633,"preClose":54.369998931884766,"latestTime":"20250422 16:21 EDT","volume":525,"amount":28771,"timestamp":1745353270950},"bidSize":100,"change":0.670002,"marketValue":218965215457.28,"shortable":3,"turnoverRate":0.005016,"hourTrading":{"tag":"盘后","latestPrice":54.867,"preClose":55.04,"latestTime":"16:52 EDT","volume":3127541,"amount":172139700.26295,"timestamp":1745355137070},"open":55.22,"impliedVolPercentile":0.932},{"symbol":"CMG","shortMargin":0.3,"floatShares":1344834086,"nameCN":"Chipotle Mexican Grill","postHourTrading":{"tag":"盘后","latestPrice":47.1,"preClose":47.1,"latestTime":"16:53 EDT","volume":319620,"amount":15054443.9934,"timestamp":1745355205325},"volumeRatio":1.226456,"changeRateMTD":-0.06194,"dividePrice":0,"high":47.43,"changeRateQTD":-0.06194,"changeRateWTD":-0.022213,"week52Low":44.46,"changeRateYTD":-0.218905,"changeRate5Min":0.001382,"askSize":10,"floatMarketCap":63341685450.6,"latestPrice":47.1,"askPrice":47.2,"peRate":42.432432,"eps":1.11,"divideRate":0,"bidPrice":47,"market":"US","volume":14037557,"preHourTrading":{"tag":"盘前","latestPrice":47.06,"preClose":46.53,"latestTime":"09:28 EDT","volume":13030,"amount":611005.82205,"timestamp":1745328480086},"changeRate60Day":-0.169312,"changeRate5Day":-0.047715,"roa":0.141559,"earningTime":"Post-Mkt","roe":0.456733,"lyrEps":1.121144,"shares":1355337000,"amplitude":0.022888,"preClose":46.53,"low":46.365,"lyrPeRate":42.010661,"pbRate":17.462883,"impliedVol":0.5279,"week52High":69.2614,"changeRate":0.01225,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":658158226.149609,"committee":0.923077,"changeRate20Day":-0.050403,"overnightTrading":{"tag":"夜盘","latestPrice":47.2599983215332,"preClose":46.529998779296875,"latestTime":"20250422 16:21 EDT","volume":3924,"amount":184505,"timestamp":1745353270945},"bidSize":250,"change":0.57,"marketValue":63836372700,"shortable":3,"turnoverRate":0.010438,"hourTrading":{"tag":"盘后","latestPrice":47.1,"preClose":47.1,"latestTime":"16:53 EDT","volume":319620,"amount":15054443.9934,"timestamp":1745355205325},"open":46.95,"impliedVolPercentile":0.948},{"symbol":"MLM","shortMargin":0.3,"floatShares":60097143,"nameCN":"Martin Marietta Materials","postHourTrading":{"tag":"盘后","latestPrice":488.18,"preClose":491,"latestTime":"16:51 EDT","volume":29642,"amount":14554120.62436,"timestamp":1745355060890},"volumeRatio":1.895201,"changeRateMTD":0.026917,"dividePrice":3.06,"high":494.66,"changeRateQTD":0.026917,"changeRateWTD":-0.006556,"week52Low":441.945,"changeRateYTD":-0.049371,"changeRate5Min":0.000545,"askSize":3,"floatMarketCap":29507697213,"latestPrice":491,"askPrice":500.53,"peRate":15.149645,"eps":32.41,"divideRate":0.006232,"bidPrice":488.18,"market":"US","volume":701496,"preHourTrading":{"tag":"盘前","latestPrice":491,"preClose":485.07,"latestTime":"09:24 EDT","volume":768,"amount":374786.67264,"timestamp":1745328255709},"changeRate60Day":-0.104929,"changeRate5Day":-0.023721,"roa":0.055714,"earningTime":"Pre-Mkt","roe":0.228218,"lyrEps":32.491856,"shares":60600290,"amplitude":0.019987,"preClose":485.07,"low":484.965,"lyrPeRate":15.111479,"pbRate":3.147651,"impliedVol":0.3845,"week52High":633.23,"changeRate":0.012225,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":343342858.539551,"committee":-0.5,"changeRate20Day":0.000632,"overnightTrading":{"tag":"夜盘","latestPrice":485.07000732421875,"preClose":485.07000732421875,"latestTime":"20250422 04:00 EDT","volume":0,"amount":0,"timestamp":1745308800000},"bidSize":1,"change":5.929993,"marketValue":29754742390,"shortable":3,"turnoverRate":0.011673,"hourTrading":{"tag":"盘后","latestPrice":488.18,"preClose":491,"latestTime":"16:51 EDT","volume":29642,"amount":14554120.62436,"timestamp":1745355060890},"open":494.66,"impliedVolPercentile":0.952},{"symbol":"EPAM","shortMargin":0.3,"floatShares":54698577,"nameCN":"EPAM Systems Inc","postHourTrading":{"tag":"盘后","latestPrice":147.39,"preClose":147.39,"latestTime":"16:30 EDT","volume":20743,"amount":3057310.77,"timestamp":1745353836831},"volumeRatio":0.968591,"changeRateMTD":-0.127043,"dividePrice":0,"high":148.41,"changeRateQTD":-0.127043,"changeRateWTD":0.001563,"week52Low":138.145,"changeRateYTD":-0.369643,"changeRate5Min":0.001971,"askSize":1,"floatMarketCap":8062023264.029999,"latestPrice":147.39,"askPrice":150.24,"peRate":18.799745,"eps":7.84,"divideRate":0,"bidPrice":147.55,"market":"US","volume":575265,"preHourTrading":{"tag":"盘前","latestPrice":147.3597,"preClose":145.61,"latestTime":"09:02 EDT","volume":258,"amount":37937.5068,"timestamp":1745326943347},"changeRate60Day":-0.416115,"changeRate5Day":-0.030138,"roa":0.082992,"earningTime":"Pre-Mkt","roe":0.12799,"lyrEps":7.934174,"shares":56625955,"amplitude":0.023007,"preClose":145.61,"low":145.06,"lyrPeRate":18.576603,"pbRate":2.299701,"impliedVol":0.68,"week52High":269,"changeRate":0.012224,"longInitialMargin":0.25,"earningDate":1746633600000,"amount":84606281.779633,"committee":0.942857,"changeRate20Day":-0.173406,"overnightTrading":{"tag":"夜盘","latestPrice":145.61000061035156,"preClose":145.61000061035156,"latestTime":"20250422 04:00 EDT","volume":0,"amount":0,"timestamp":1745308800000},"bidSize":34,"change":1.779999,"marketValue":8346099507.449999,"shortable":3,"turnoverRate":0.010517,"hourTrading":{"tag":"盘后","latestPrice":147.39,"preClose":147.39,"latestTime":"16:30 EDT","volume":20743,"amount":3057310.77,"timestamp":1745353836831},"open":146.79,"impliedVolPercentile":0.956},{"symbol":"PEP","shortMargin":0.3,"floatShares":1367767164,"nameCN":"Pepsi","postHourTrading":{"tag":"盘后","latestPrice":143.17,"preClose":143.46,"latestTime":"16:53 EDT","volume":630074,"amount":90390479.0474,"timestamp":1745355200431},"volumeRatio":1.105327,"changeRateMTD":-0.043217,"dividePrice":5.33,"high":144.275,"changeRateQTD":-0.043217,"changeRateWTD":0.004341,"week52Low":138.33,"changeRateYTD":-0.056557,"changeRate5Min":0.001117,"askSize":3,"floatMarketCap":196219877347.44,"latestPrice":143.46,"askPrice":143.71,"peRate":20.641727,"eps":6.95,"divideRate":0.037153,"bidPrice":142.3,"market":"US","volume":7135172,"preHourTrading":{"tag":"盘前","latestPrice":142.55,"preClose":141.73,"latestTime":"09:29 EDT","volume":4898,"amount":697625.76452,"timestamp":1745328599999},"changeRate60Day":-0.037956,"changeRate5Day":-0.022419,"roa":0.089892,"earningTime":"Pre-Mkt","roe":0.523038,"lyrEps":6.975965,"shares":1371499838,"amplitude":0.016404,"preClose":141.73,"low":141.95,"lyrPeRate":20.564897,"pbRate":10.906012,"impliedVol":0.2942,"week52High":183.41,"changeRate":0.012206,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":1022362601.779358,"committee":0.25,"changeRate20Day":-0.020417,"overnightTrading":{"tag":"夜盘","latestPrice":142.3800048828125,"preClose":141.72999572753906,"latestTime":"20250422 16:21 EDT","volume":716,"amount":101991,"timestamp":1745353271073},"bidSize":5,"change":1.730011,"marketValue":196755366759.48,"shortable":3,"turnoverRate":0.005217,"hourTrading":{"tag":"盘后","latestPrice":143.17,"preClose":143.46,"latestTime":"16:53 EDT","volume":630074,"amount":90390479.0474,"timestamp":1745355200431},"open":142.28,"impliedVolPercentile":0.936},{"symbol":"PM","shortMargin":0.3,"floatShares":1552580641,"nameCN":"Philip Morris","postHourTrading":{"tag":"盘后","latestPrice":164.1,"preClose":164.11,"latestTime":"16:53 EDT","volume":577720,"amount":94809051.48,"timestamp":1745355232407},"volumeRatio":1.355211,"changeRateMTD":0.033894,"dividePrice":5.3,"high":164.69,"changeRateQTD":0.033894,"changeRateWTD":0.005514,"week52Low":92.94,"changeRateYTD":0.363606,"changeRate5Min":0.002841,"askSize":21,"floatMarketCap":254794008994.51,"latestPrice":164.11,"askPrice":164.8,"peRate":36.307522,"eps":4.52,"divideRate":0.032295,"bidPrice":164.15,"market":"US","volume":9491736,"preHourTrading":{"tag":"盘前","latestPrice":163.01,"preClose":162.18,"latestTime":"09:28 EDT","volume":2900,"amount":470924.185,"timestamp":1745328480251},"changeRate60Day":0.289362,"changeRate5Day":0.041373,"roa":0.129978,"earningTime":"Pre-Mkt","roe":-0.978157,"lyrEps":4.526383,"shares":1556488205,"amplitude":0.017049,"preClose":162.18,"low":161.925,"lyrPeRate":36.256322,"pbRate":-21.739173,"impliedVol":0.3702,"week52High":165,"changeRate":0.0119,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":1553803961.356201,"committee":0.652893,"changeRate20Day":0.082877,"overnightTrading":{"tag":"夜盘","latestPrice":162,"preClose":162.17999267578125,"latestTime":"20250422 16:21 EDT","volume":458,"amount":74430,"timestamp":1745353271076},"bidSize":100,"change":1.930008,"marketValue":255435279322.55002,"shortable":3,"turnoverRate":0.006114,"hourTrading":{"tag":"盘后","latestPrice":164.1,"preClose":164.11,"latestTime":"16:53 EDT","volume":577720,"amount":94809051.48,"timestamp":1745355232407},"open":163.29,"impliedVolPercentile":0.964},{"symbol":"CFLT","shortMargin":0.3,"floatShares":262409387,"nameCN":"Confluent, Inc.","postHourTrading":{"tag":"盘后","latestPrice":20.46,"preClose":20.64,"latestTime":"16:38 EDT","volume":20826,"amount":429842.475504,"timestamp":1745354284727},"volumeRatio":1.132123,"changeRateMTD":-0.119454,"dividePrice":0,"high":21.13,"changeRateQTD":-0.119454,"changeRateWTD":-0.024113,"week52Low":17.79,"changeRateYTD":-0.261803,"changeRate5Min":0.00097,"askSize":400,"floatMarketCap":5416129747.68,"latestPrice":20.64,"askPrice":21.17,"peRate":0,"eps":-1.072085,"divideRate":0,"bidPrice":20.25,"market":"US","volume":3859910,"preHourTrading":{"tag":"盘前","latestPrice":20.92,"preClose":20.4,"latestTime":"09:20 EDT","volume":1040,"amount":21427.48608,"timestamp":1745328004065},"changeRate60Day":-0.281837,"changeRate5Day":-0.04,"roa":-0.101621,"earningTime":"Post-Mkt","roe":-0.389542,"lyrEps":-1.072085,"shares":334016006,"amplitude":0.043627,"preClose":20.4,"low":20.24,"lyrPeRate":0,"pbRate":7.172185,"impliedVol":0.991,"week52High":37.9,"changeRate":0.011765,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":79616320.001621,"committee":-0.927711,"changeRate20Day":-0.243956,"overnightTrading":{"tag":"夜盘","latestPrice":20.399999618530273,"preClose":20.399999618530273,"latestTime":"20250422 04:00 EDT","volume":0,"amount":0,"timestamp":1745308800000},"bidSize":15,"change":0.24,"marketValue":6894090363.84,"shortable":0,"turnoverRate":0.014709,"hourTrading":{"tag":"盘后","latestPrice":20.46,"preClose":20.64,"latestTime":"16:38 EDT","volume":20826,"amount":429842.475504,"timestamp":1745354284727},"open":20.83,"impliedVolPercentile":0.968},{"symbol":"S","shortMargin":0.3,"floatShares":308277662,"nameCN":"SentinelOne, Inc","postHourTrading":{"tag":"盘后","latestPrice":16.52,"preClose":16.36,"latestTime":"16:48 EDT","volume":91346,"amount":1494486.146428,"timestamp":1745354930036},"volumeRatio":1.152533,"changeRateMTD":-0.10011,"dividePrice":0,"high":16.7,"changeRateQTD":-0.10011,"changeRateWTD":-0.027348,"week52Low":14.33,"changeRateYTD":-0.263063,"changeRate5Min":0.006769,"askSize":100,"floatMarketCap":5043422550.32,"latestPrice":16.36,"askPrice":16.52,"peRate":0,"eps":-0.916233,"divideRate":0,"bidPrice":16.11,"market":"US","volume":4579281,"preHourTrading":{"tag":"盘前","latestPrice":16.22,"preClose":16.17,"latestTime":"09:28 EDT","volume":7220,"amount":118088.02404,"timestamp":1745328491071},"changeRate60Day":-0.29361,"changeRate5Day":-0.053241,"roa":-0.087076,"roe":-0.176779,"lyrEps":-0.916233,"shares":329657184,"amplitude":0.036487,"preClose":16.17,"low":16.11,"lyrPeRate":0,"pbRate":3.230913,"impliedVol":0.603,"week52High":29.29,"changeRate":0.01175,"longInitialMargin":0.25,"amount":74801607.639725,"committee":0,"changeRate20Day":-0.186474,"overnightTrading":{"tag":"夜盘","latestPrice":16.8700008392334,"preClose":16.170000076293945,"latestTime":"20250422 16:21 EDT","volume":269,"amount":4493,"timestamp":1745353271096},"bidSize":100,"change":0.190001,"marketValue":5393191530.24,"shortable":3,"turnoverRate":0.014854,"hourTrading":{"tag":"盘后","latestPrice":16.52,"preClose":16.36,"latestTime":"16:48 EDT","volume":91346,"amount":1494486.146428,"timestamp":1745354930036},"open":16.32,"impliedVolPercentile":0.712},{"symbol":"CL","shortMargin":0.3,"floatShares":760277374,"nameCN":"Colgate-Palmolive","postHourTrading":{"tag":"盘后","latestPrice":95.81,"preClose":95.81,"latestTime":"16:30 EDT","volume":657163,"amount":62962603.02436,"timestamp":1745353836774},"volumeRatio":0.969162,"changeRateMTD":0.022519,"dividePrice":1.98,"high":95.98,"changeRateQTD":0.022519,"changeRateWTD":0.003246,"week52Low":85.32,"changeRateYTD":0.053899,"changeRate5Min":0.001149,"askSize":5,"floatMarketCap":72842175202.94,"latestPrice":95.81,"askPrice":96.18,"peRate":27.296296,"eps":3.51,"divideRate":0.020666,"bidPrice":94.18,"market":"US","volume":5112476,"preHourTrading":{"tag":"盘前","latestPrice":94.28,"preClose":94.7,"latestTime":"09:24 EDT","volume":108070,"amount":10232500.9607,"timestamp":1745328262808},"changeRate60Day":0.090237,"changeRate5Day":0.008739,"roa":0.163768,"earningTime":"Pre-Mkt","roe":4.062624,"lyrEps":3.527041,"shares":811084347,"amplitude":0.023126,"preClose":94.7,"low":93.79,"lyrPeRate":27.164413,"pbRate":366.556563,"impliedVol":0.2763,"week52High":109.3,"changeRate":0.011721,"longInitialMargin":0.25,"earningDate":1745510400000,"amount":488099245.418396,"committee":0.818182,"changeRate20Day":0.054015,"overnightTrading":{"tag":"夜盘","latestPrice":94.69999694824219,"preClose":94.69999694824219,"latestTime":"20250422 04:00 EDT","volume":0,"amount":0,"timestamp":1745308800000},"bidSize":50,"change":1.110001,"marketValue":77709991286.07,"shortable":3,"turnoverRate":0.006724,"hourTrading":{"tag":"盘后","latestPrice":95.81,"preClose":95.81,"latestTime":"16:30 EDT","volume":657163,"amount":62962603.02436,"timestamp":1745353836774},"open":94.4,"impliedVolPercentile":0.888},{"symbol":"CSX","shortMargin":0.3,"floatShares":1872307220,"nameCN":"CSX Corp","postHourTrading":{"tag":"盘后","latestPrice":27.78,"preClose":27.78,"latestTime":"16:52 EDT","volume":547455,"amount":15209052.10317,"timestamp":1745355144040},"volumeRatio":0.632905,"changeRateMTD":-0.056065,"dividePrice":0.49,"high":27.91,"changeRateQTD":-0.056065,"changeRateWTD":0.003613,"week52Low":26.2184,"changeRateYTD":-0.139139,"changeRate5Min":0.001623,"askSize":1255,"floatMarketCap":52012694571.6,"latestPrice":27.78,"askPrice":27.97,"peRate":16.517801,"eps":1.681822,"divideRate":0.017639,"bidPrice":27.37,"market":"US","volume":13606431,"preHourTrading":{"tag":"盘前","latestPrice":27.62,"preClose":27.46,"latestTime":"09:29 EDT","volume":1587,"amount":43942.720725,"timestamp":1745328599996},"changeRate60Day":-0.150199,"changeRate5Day":-0.017333,"roa":0.074452,"roe":0.261209,"lyrEps":1.789582,"shares":1878545871,"amplitude":0.016023,"preClose":27.46,"low":27.47,"lyrPeRate":15.523178,"pbRate":4.288086,"impliedVol":0.3405,"week52High":37.1,"changeRate":0.011653,"longInitialMargin":0.25,"amount":377148120.744152,"committee":-0.818841,"changeRate20Day":-0.069347,"overnightTrading":{"tag":"夜盘","latestPrice":27.459999084472656,"preClose":27.459999084472656,"latestTime":"20250422 04:00 EDT","volume":0,"amount":0,"timestamp":1745308800000},"bidSize":125,"change":0.320002,"marketValue":52186004296.380005,"shortable":3,"turnoverRate":0.007267,"hourTrading":{"tag":"盘后","latestPrice":27.78,"preClose":27.78,"latestTime":"16:52 EDT","volume":547455,"amount":15209052.10317,"timestamp":1745355144040},"open":27.62,"impliedVolPercentile":0.932}]}}}