US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

ETF & Stock Investment

1,343.63

-29.4237-2.14%

Number of Gainers:132

Number of Losers:894

Number of Flat:14

PE:- -

High:1,373.08

Open:1,373.08

Low:1,329.93

Close:1,373.06

Loading ...

Constituent

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

Palantir Technologies Inc. US PLTR	90.8	-3.18%	-2.9800	83.51M	7.69B	212.96B
Charles River Laboratories US CRL	102.67	-3.19%	-3.3800	2.09M	213.14M	5.04B
Duolingo, Inc. US DUOL	316.07	-3.19%	-10.4300	506.88K	159.47M	14.30B
Flex Ltd US FLEX	30.53	-3.20%	-1.0100	2.28M	69.65M	11.70B
Vulcan Materials US VMC	234.17	-3.21%	-7.7600	622.61K	145.86M	30.93B
Ingersoll Rand Inc. US IR	69.72	-3.22%	-2.3200	2.31M	160.65M	28.10B
Roper US ROP	539.27	-3.22%	-17.9700	372.62K	201.13M	57.91B
Trane Technologies PLC US TT	322.37	-3.24%	-10.7900	1.77M	569.36M	72.30B
Brown & Brown US BRO	113.42	-3.24%	-3.8000	1.72M	195.39M	32.51B
Edwards Lifesciences US EW	69.2	-3.26%	-2.3300	3.77M	261.27M	40.53B
ARK Autonomous Technology & Robotics ETF US ARKQ	62.58	-3.26%	-2.1100	146.73K	9.17M	766.61M
Amplify Cybersecurity ETF US HACK	67.82	-3.27%	-2.2900	78.73K	5.34M	1.81B
T-Mobile US US TMUS	253.48	-3.27%	-8.5600	3.66M	930.67M	289.41B
FactSet Research US FDS	413.03	-3.28%	-14.0200	210.65K	87.00M	15.67B
Broadridge Financial Solutions US BR	228.08	-3.29%	-7.7700	352.74K	80.34M	26.69B
Eaton Corp PLC US ETN	259.47	-3.30%	-8.8500	2.86M	739.57M	101.65B
Hess US HES	126.32	-3.31%	-4.3200	1.65M	208.75M	38.92B
Entergy US ETR	80.51	-3.31%	-2.7600	3.20M	257.53M	34.68B
Alaska Air US ALK	43.68	-3.32%	-1.5000	1.81M	79.08M	5.36B
Sherwin-Williams US SHW	322.3	-3.32%	-11.0800	1.51M	488.60M	80.60B

1 ...42 43 44 45 46 ...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=44"},"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":1343.6313,"timestamp":1745265599999,"preClose":1373.055,"halted":0,"volume":5641971828,"delay":0,"changeRate":-0.021429,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":-29.423706,"latestTime":"04-21 16:00:00 EDT","open":1373.0781,"high":1373.0781,"low":1329.9264,"amount":512706612556.4806,"amplitude":0.031428,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Closed","tradingStatus":0,"beginTime":1745280000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.147312,"peRate":23.906468,"turnoverRate":0.009917,"increases":129,"decrements":896,"flats":8,"marketCap":63618949220974,"floatMarketCap":59529342325127.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1373.0781,"amplitude":0.031428,"preClose":1373.055,"low":1329.9264,"pbRate":"4.147312","latestPrice":1343.6313,"volume":5641971828,"delay":0,"open":1373.0781,"prevYearClose":1518.8905,"prevWeekClose":1373.055,"prevMonthClose":1454.1694,"prevQuarterClose":1454.1694,"fiveDayClose":1389.1681,"twentyDayClose":1475.4792,"sixtyDayClose":1583.0978,"secType":"PLATE","market":"US","turnoverRate":0.009917,"peRate":23.906468,"marketCap":63618949220974,"floatMarketCap":59529342325127.5,"timestamp":1745265599999,"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":132,"down":894,"flat":14},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:43,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"PLTR","shortMargin":0.3,"floatShares":2164844735,"nameCN":"Palantir Technologies Inc.","postHourTrading":{"tag":"盘后","latestPrice":90.09,"preClose":90.8,"latestTime":"18:21 EDT","volume":1068809,"amount":97017716.7862,"timestamp":1745274065748},"volumeRatio":0.769845,"changeRateMTD":0.075829,"dividePrice":0,"high":96.475,"changeRateQTD":0.075829,"changeRateWTD":-0.031776,"week52Low":20.33,"changeRateYTD":0.200582,"changeRate5Min":0.00011,"askSize":243,"floatMarketCap":196567901938,"latestPrice":90.8,"askPrice":90.09,"peRate":477.894743,"eps":0.19,"divideRate":0,"bidPrice":90.04,"market":"US","volume":83511344,"preHourTrading":{"tag":"盘前","latestPrice":92.8,"preClose":93.78,"latestTime":"09:29 EDT","volume":754911,"amount":69586103.11779,"timestamp":1745242199999},"changeRate60Day":0.149658,"changeRate5Day":0.025409,"roa":0.035716,"earningTime":"Post-Mkt","roe":0.108121,"lyrEps":0.205402,"shares":2345356506,"amplitude":0.076402,"preClose":93.78,"low":89.31,"lyrPeRate":442.05996,"pbRate":42.563795,"impliedVol":1.026,"week52High":125.41,"changeRate":-0.031776,"longInitialMargin":0.25,"earningDate":1746374400000,"amount":7688695088.592041,"committee":-0.813433,"changeRate20Day":-0.001759,"overnightTrading":{"tag":"夜盘","latestPrice":93,"preClose":93.77999877929688,"latestTime":"20250421 16:24 EDT","volume":226606,"amount":21311647,"timestamp":1745267078319},"bidSize":25,"change":-2.979996,"marketValue":212958370744.8,"shortable":3,"turnoverRate":0.038576,"hourTrading":{"tag":"盘后","latestPrice":90.09,"preClose":90.8,"latestTime":"18:21 EDT","volume":1068809,"amount":97017716.7862,"timestamp":1745274065748},"open":92.84,"impliedVolPercentile":0.956},{"symbol":"CRL","shortMargin":0.3,"floatShares":48547600,"nameCN":"Charles River Laboratories","postHourTrading":{"tag":"盘后","latestPrice":102.68,"preClose":102.67,"latestTime":"17:31 EDT","volume":125183,"amount":12852539.361098,"timestamp":1745271102701},"volumeRatio":0.475358,"changeRateMTD":-0.317898,"dividePrice":0,"high":103.905,"changeRateQTD":-0.317898,"changeRateWTD":-0.031872,"week52Low":91.8609,"changeRateYTD":-0.443824,"changeRate5Min":0.000829,"askSize":66,"floatMarketCap":4984382092,"latestPrice":102.67,"askPrice":105.26,"peRate":513.349992,"eps":0.2,"divideRate":0,"bidPrice":102.68,"market":"US","volume":2087377,"preHourTrading":{"tag":"盘前","latestPrice":105.54,"preClose":106.05,"latestTime":"09:19 EDT","volume":64,"amount":6756.81984,"timestamp":1745241553218},"changeRate60Day":-0.384694,"changeRate5Day":0.029273,"roa":0.043395,"earningTime":"Pre-Mkt","roe":0.007057,"lyrEps":0.200408,"shares":49115712,"amplitude":0.038708,"preClose":106.05,"low":99.8,"lyrPeRate":512.304898,"pbRate":1.456798,"impliedVol":0.7818,"week52High":254.15,"changeRate":-0.031872,"longInitialMargin":0.25,"earningDate":1746547200000,"amount":213144805.916733,"committee":0.180124,"changeRate20Day":-0.386239,"overnightTrading":{"tag":"夜盘","latestPrice":106.05000305175781,"preClose":106.05000305175781,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":95,"change":-3.380005,"marketValue":5042710151.04,"shortable":3,"turnoverRate":0.042997,"hourTrading":{"tag":"盘后","latestPrice":102.68,"preClose":102.67,"latestTime":"17:31 EDT","volume":125183,"amount":12852539.361098,"timestamp":1745271102701},"open":103.9,"impliedVolPercentile":0.98},{"symbol":"DUOL","shortMargin":0.3,"floatShares":36371860,"nameCN":"Duolingo, Inc.","postHourTrading":{"tag":"盘后","latestPrice":315.01,"preClose":316.07,"latestTime":"18:13 EDT","volume":7554,"amount":2387482.4916,"timestamp":1745273602846},"volumeRatio":0.842007,"changeRateMTD":0.017808,"dividePrice":0,"high":326.295,"changeRateQTD":0.017808,"changeRateWTD":-0.031945,"week52Low":145.05,"changeRateYTD":-0.025167,"changeRate5Min":0.000839,"askSize":4,"floatMarketCap":11496053790.199999,"latestPrice":316.07,"askPrice":320.5,"peRate":168.122341,"eps":1.88,"divideRate":0,"bidPrice":311,"market":"US","volume":506875,"preHourTrading":{"tag":"盘前","latestPrice":324.0555,"preClose":326.5,"latestTime":"09:27 EDT","volume":1020,"amount":328365.9786,"timestamp":1745242070100},"changeRate60Day":-0.059287,"changeRate5Day":-0.040322,"roa":0.035358,"earningTime":"Post-Mkt","roe":0.11969,"lyrEps":2.035996,"shares":45242802,"amplitude":0.054293,"preClose":326.5,"low":308.5683,"lyrPeRate":155.240973,"pbRate":17.342663,"impliedVol":0.9399,"week52High":441.765,"changeRate":-0.031945,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":159473272.99118,"committee":0.6,"changeRate20Day":0.021888,"overnightTrading":{"tag":"夜盘","latestPrice":319.04998779296875,"preClose":326.5,"latestTime":"20250421 16:24 EDT","volume":33,"amount":10529,"timestamp":1745267078159},"bidSize":16,"change":-10.429993,"marketValue":14299892428.14,"shortable":3,"turnoverRate":0.013936,"hourTrading":{"tag":"盘后","latestPrice":315.01,"preClose":316.07,"latestTime":"18:13 EDT","volume":7554,"amount":2387482.4916,"timestamp":1745273602846},"open":324.79,"impliedVolPercentile":0.972},{"symbol":"FLEX","shortMargin":0.3,"floatShares":380830257,"nameCN":"Flex Ltd","postHourTrading":{"tag":"盘后","latestPrice":30.53,"preClose":30.53,"latestTime":"16:52 EDT","volume":58244,"amount":1778189.32,"timestamp":1745268759470},"volumeRatio":0.659084,"changeRateMTD":-0.077086,"dividePrice":0,"high":31.58,"changeRateQTD":-0.077086,"changeRateWTD":-0.032023,"week52Low":25.11,"changeRateYTD":-0.204741,"changeRate5Min":-0.000327,"askSize":1,"floatMarketCap":11626747746.210001,"latestPrice":30.53,"askPrice":33,"peRate":12.285912,"eps":2.48496,"divideRate":0,"bidPrice":30.02,"market":"US","volume":2280327,"changeRate60Day":-0.303763,"changeRate5Day":0.031767,"roa":0.037301,"earningTime":"Pre-Mkt","roe":0.176794,"lyrEps":2.312643,"shares":383103055,"amplitude":0.04851,"preClose":31.54,"low":30.05,"lyrPeRate":13.201346,"pbRate":2.342976,"impliedVol":0.55,"week52High":45.0975,"changeRate":-0.032023,"longInitialMargin":0.25,"earningDate":1746547200000,"amount":69650235.37516,"committee":0.666667,"changeRate20Day":-0.161264,"overnightTrading":{"tag":"夜盘","latestPrice":31.540000915527344,"preClose":31.540000915527344,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":5,"change":-1.01,"marketValue":11696136269.15,"shortable":3,"turnoverRate":0.005988,"hourTrading":{"tag":"盘后","latestPrice":30.53,"preClose":30.53,"latestTime":"16:52 EDT","volume":58244,"amount":1778189.32,"timestamp":1745268759470},"open":31.28,"impliedVolPercentile":0.956},{"symbol":"VMC","shortMargin":0.3,"floatShares":131729622,"nameCN":"Vulcan Materials","postHourTrading":{"tag":"盘后","latestPrice":234.99,"preClose":234.17,"latestTime":"17:48 EDT","volume":18898,"amount":4425371.49516,"timestamp":1745272108513},"volumeRatio":0.659887,"changeRateMTD":0.003729,"dividePrice":1.84,"high":240.39,"changeRateQTD":0.003729,"changeRateWTD":-0.032075,"week52Low":215.08,"changeRateYTD":-0.089647,"changeRate5Min":0.00154,"askSize":28,"floatMarketCap":30847125583.739998,"latestPrice":234.17,"askPrice":238.82,"peRate":34.170935,"eps":6.8529,"divideRate":0.007858,"bidPrice":228.86,"market":"US","volume":622614,"preHourTrading":{"tag":"盘前","latestPrice":239.92,"preClose":241.93,"latestTime":"09:26 EDT","volume":60,"amount":14362.7298,"timestamp":1745241972495},"changeRate60Day":-0.147946,"changeRate5Day":-0.033553,"roa":0.05601,"earningTime":"Pre-Mkt","roe":0.117658,"lyrEps":6.892668,"shares":132101184,"amplitude":0.035671,"preClose":241.93,"low":231.76,"lyrPeRate":33.973782,"pbRate":3.810279,"impliedVol":0.4319,"week52High":298.31,"changeRate":-0.032075,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":145857580.362213,"committee":0.017544,"changeRate20Day":0.000384,"overnightTrading":{"tag":"夜盘","latestPrice":241.92999267578125,"preClose":241.92999267578125,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":29,"change":-7.759995,"marketValue":30934134257.28,"shortable":3,"turnoverRate":0.004726,"hourTrading":{"tag":"盘后","latestPrice":234.99,"preClose":234.17,"latestTime":"17:48 EDT","volume":18898,"amount":4425371.49516,"timestamp":1745272108513},"open":240.19,"impliedVolPercentile":0.96},{"symbol":"IR","shortMargin":0.3,"floatShares":401681042,"nameCN":"Ingersoll Rand Inc.","postHourTrading":{"tag":"盘后","latestPrice":69.72,"preClose":69.72,"latestTime":"16:33 EDT","volume":28478,"amount":1985486.16,"timestamp":1745267611079},"volumeRatio":1.022754,"changeRateMTD":-0.128827,"dividePrice":0.08,"high":71.26,"changeRateQTD":-0.128827,"changeRateWTD":-0.032204,"week52Low":65.61,"changeRateYTD":-0.229273,"changeRate5Min":-0.001146,"askSize":98,"floatMarketCap":28005202248.239998,"latestPrice":69.72,"askPrice":71.04,"peRate":33.844661,"eps":2.06,"divideRate":0.001147,"bidPrice":68.31,"market":"US","volume":2308031,"preHourTrading":{"tag":"盘前","latestPrice":72.04,"preClose":72.04,"latestTime":"08:02 EDT","volume":108,"amount":7630.97976,"timestamp":1745236950241},"changeRate60Day":-0.258771,"changeRate5Day":-0.044932,"roa":0.054146,"earningTime":"Post-Mkt","roe":0.084242,"lyrEps":2.078829,"shares":403083248,"amplitude":0.031788,"preClose":72.04,"low":68.97,"lyrPeRate":33.538112,"pbRate":2.760877,"impliedVol":0.5547,"week52High":106.03,"changeRate":-0.032204,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":160645592.625641,"committee":0.02,"changeRate20Day":-0.138834,"overnightTrading":{"tag":"夜盘","latestPrice":72.04000091552734,"preClose":72.04000091552734,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":102,"change":-2.32,"marketValue":28102964050.56,"shortable":3,"turnoverRate":0.005746,"hourTrading":{"tag":"盘后","latestPrice":69.72,"preClose":69.72,"latestTime":"16:33 EDT","volume":28478,"amount":1985486.16,"timestamp":1745267611079},"open":70.89,"impliedVolPercentile":0.98},{"symbol":"ROP","shortMargin":0.3,"floatShares":106859728,"nameCN":"Roper","postHourTrading":{"tag":"盘后","latestPrice":539.27,"preClose":539.27,"latestTime":"16:33 EDT","volume":42832,"amount":23098012.64,"timestamp":1745267610915},"volumeRatio":0.787261,"changeRateMTD":-0.085332,"dividePrice":3.075,"high":555.335,"changeRateQTD":-0.085332,"changeRateWTD":-0.032248,"week52Low":499.47,"changeRateYTD":0.037357,"changeRate5Min":0.001588,"askSize":12,"floatMarketCap":57626245518.56,"latestPrice":539.27,"askPrice":549.02,"peRate":37.57979,"eps":14.35,"divideRate":0.005702,"bidPrice":530,"market":"US","volume":372619,"preHourTrading":{"tag":"盘前","latestPrice":553.01,"preClose":557.24,"latestTime":"09:18 EDT","volume":552,"amount":306070.05096,"timestamp":1745241514342},"changeRate60Day":0.011308,"changeRate5Day":-0.037293,"roa":0.041948,"earningTime":"Pre-Mkt","roe":0.085331,"lyrEps":14.465919,"shares":107385207,"amplitude":0.036649,"preClose":557.24,"low":534.9125,"lyrPeRate":37.278655,"pbRate":3.069263,"impliedVol":0.3265,"week52High":595.1668,"changeRate":-0.032248,"longInitialMargin":0.25,"earningDate":1745769600000,"amount":201130338.850708,"committee":-0.411765,"changeRate20Day":-0.057517,"overnightTrading":{"tag":"夜盘","latestPrice":557.239990234375,"preClose":557.239990234375,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":5,"change":-17.969971,"marketValue":57909620578.89,"shortable":3,"turnoverRate":0.003487,"hourTrading":{"tag":"盘后","latestPrice":539.27,"preClose":539.27,"latestTime":"16:33 EDT","volume":42832,"amount":23098012.64,"timestamp":1745267610915},"open":550.42,"impliedVolPercentile":0.968},{"symbol":"TT","shortMargin":0.3,"floatShares":223617687,"nameCN":"Trane Technologies PLC","postHourTrading":{"tag":"盘后","latestPrice":322.37,"preClose":322.37,"latestTime":"16:52 EDT","volume":81010,"amount":26115227.7242,"timestamp":1745268752015},"volumeRatio":1.147751,"changeRateMTD":-0.043185,"dividePrice":3.36,"high":332,"changeRateQTD":-0.043185,"changeRateWTD":-0.032387,"week52Low":286.32,"changeRateYTD":-0.127196,"changeRate5Min":0.002301,"askSize":1,"floatMarketCap":72087633758.19,"latestPrice":322.37,"askPrice":323,"peRate":28.675871,"eps":11.241856,"divideRate":0.010423,"bidPrice":307.94,"market":"US","volume":1769248,"preHourTrading":{"tag":"盘前","latestPrice":330.16,"preClose":333.16,"latestTime":"08:40 EDT","volume":92,"amount":30332.4368,"timestamp":1745239216376},"changeRate60Day":-0.194659,"changeRate5Day":-0.067783,"roa":0.109497,"earningTime":"Pre-Mkt","roe":0.360482,"lyrEps":11.352343,"shares":224290964,"amplitude":0.041782,"preClose":333.16,"low":318.08,"lyrPeRate":28.396781,"pbRate":9.695695,"impliedVol":0.4579,"week52High":422,"changeRate":-0.032387,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":569360074.765625,"committee":0.913043,"changeRate20Day":-0.071354,"overnightTrading":{"tag":"夜盘","latestPrice":333.1600036621094,"preClose":333.1600036621094,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":22,"change":-10.790009,"marketValue":72304678064.68001,"shortable":3,"turnoverRate":0.007912,"hourTrading":{"tag":"盘后","latestPrice":322.37,"preClose":322.37,"latestTime":"16:52 EDT","volume":81010,"amount":26115227.7242,"timestamp":1745268752015},"open":330.1,"impliedVolPercentile":0.976},{"symbol":"BRO","shortMargin":0.3,"floatShares":239294094,"nameCN":"Brown & Brown","postHourTrading":{"tag":"盘后","latestPrice":111.37,"preClose":113.42,"latestTime":"18:16 EDT","volume":89677,"amount":10171206.59142,"timestamp":1745273814908},"volumeRatio":1.017314,"changeRateMTD":-0.088264,"dividePrice":0.54,"high":117.3,"changeRateQTD":-0.088264,"changeRateWTD":-0.032418,"week52Low":80.87,"changeRateYTD":0.111743,"changeRate5Min":-0.000617,"askSize":59,"floatMarketCap":27140736141.48,"latestPrice":113.42,"askPrice":116.55,"peRate":32.780346,"eps":3.46,"divideRate":0.004761,"bidPrice":110,"market":"US","volume":1722277,"preHourTrading":{"tag":"盘前","latestPrice":116.6,"preClose":117.22,"latestTime":"09:19 EDT","volume":882,"amount":103028.55444,"timestamp":1745241550698},"changeRate60Day":0.07783,"changeRate5Day":-0.045768,"roa":0.052854,"earningTime":"Post-Mkt","roe":0.166777,"lyrEps":3.478723,"shares":286627605,"amplitude":0.045641,"preClose":117.22,"low":111.95,"lyrPeRate":32.603918,"pbRate":5.063754,"impliedVol":0.3743,"week52High":125.675,"changeRate":-0.032418,"longInitialMargin":0.25,"earningDate":1745769600000,"amount":195389705.547813,"committee":-0.966667,"changeRate20Day":-0.043031,"overnightTrading":{"tag":"夜盘","latestPrice":117.22000122070312,"preClose":117.22000122070312,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":1,"change":-3.800003,"marketValue":32509302959.100002,"shortable":3,"turnoverRate":0.007197,"hourTrading":{"tag":"盘后","latestPrice":111.37,"preClose":113.42,"latestTime":"18:16 EDT","volume":89677,"amount":10171206.59142,"timestamp":1745273814908},"open":116.84,"impliedVolPercentile":0.968},{"symbol":"EW","shortMargin":0.3,"floatShares":579691146,"nameCN":"Edwards Lifesciences","postHourTrading":{"tag":"盘后","latestPrice":69.2,"preClose":69.2,"latestTime":"17:53 EDT","volume":299832,"amount":20748374.4,"timestamp":1745272380755},"volumeRatio":0.960574,"changeRateMTD":-0.045254,"dividePrice":0,"high":71.2,"changeRateQTD":-0.045254,"changeRateWTD":-0.032574,"week52Low":58.93,"changeRateYTD":-0.065244,"changeRate5Min":0.000289,"askSize":1,"floatMarketCap":40114627303.200005,"latestPrice":69.2,"askPrice":75.39,"peRate":9.930783,"eps":6.968232,"divideRate":0,"bidPrice":68.38,"market":"US","volume":3767363,"preHourTrading":{"tag":"盘前","latestPrice":71.53,"preClose":71.53,"latestTime":"08:26 EDT","volume":2,"amount":143.06,"timestamp":1745238382877},"changeRate60Day":0.003917,"changeRate5Day":-0.002882,"roa":0.08256,"earningTime":"Post-Mkt","roe":0.166365,"lyrEps":6.98444,"shares":585755473,"amplitude":0.035929,"preClose":71.53,"low":68.63,"lyrPeRate":9.907738,"pbRate":4.054077,"impliedVol":0.4471,"week52High":95.25,"changeRate":-0.032574,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":261267020.699242,"committee":0.933333,"changeRate20Day":-0.017882,"overnightTrading":{"tag":"夜盘","latestPrice":71.52999877929688,"preClose":71.52999877929688,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":29,"change":-2.330002,"marketValue":40534278731.6,"shortable":3,"turnoverRate":0.006499,"hourTrading":{"tag":"盘后","latestPrice":69.2,"preClose":69.2,"latestTime":"17:53 EDT","volume":299832,"amount":20748374.4,"timestamp":1745272380755},"open":71.2,"impliedVolPercentile":0.9},{"symbol":"ARKQ","shortMargin":0.3,"floatShares":12250000,"nameCN":"ARK Autonomous Technology & Robotics ETF","postHourTrading":{"tag":"盘后","latestPrice":63.5,"preClose":62.58,"latestTime":"17:32 EDT","volume":42,"amount":2659.469946,"timestamp":1745271175863},"volumeRatio":1.843248,"changeRateMTD":-0.055539,"dividePrice":0,"high":63.81,"changeRateQTD":-0.055539,"changeRateWTD":-0.032617,"week52Low":48.25,"changeRateYTD":-0.189903,"changeRate5Min":0.00096,"askSize":100,"floatMarketCap":766605000,"latestPrice":62.58,"askPrice":69.27,"peRate":0,"eps":0,"divideRate":0,"bidPrice":60.69,"market":"US","volume":146727,"preHourTrading":{"tag":"盘前","latestPrice":65.075,"preClose":64.69,"latestTime":"09:11 EDT","volume":25,"amount":1590.238375,"timestamp":1745241108985},"changeRate60Day":-0.263115,"changeRate5Day":-0.046182,"roa":0,"roe":0,"lyrEps":0,"shares":12250000,"amplitude":0.031492,"preClose":64.69,"low":61.7728,"lyrPeRate":0,"pbRate":0,"impliedVol":0.3854,"week52High":86.2457,"changeRate":-0.032617,"longInitialMargin":0.25,"amount":9174888.386169,"committee":-0.960784,"changeRate20Day":-0.100474,"overnightTrading":{"tag":"夜盘","latestPrice":64,"preClose":64.69000244140625,"latestTime":"20250421 16:24 EDT","volume":2,"amount":128,"timestamp":1745267078108},"bidSize":2,"change":-2.110001,"marketValue":766605000,"shortable":3,"turnoverRate":0.011978,"hourTrading":{"tag":"盘后","latestPrice":63.5,"preClose":62.58,"latestTime":"17:32 EDT","volume":42,"amount":2659.469946,"timestamp":1745271175863},"open":63.545,"impliedVolPercentile":0.992},{"symbol":"HACK","shortMargin":0.3,"floatShares":26650000,"nameCN":"Amplify Cybersecurity ETF","postHourTrading":{"tag":"盘后","latestPrice":69.2399,"preClose":67.82,"latestTime":"17:48 EDT","volume":18,"amount":1235.558988,"timestamp":1745272099520},"volumeRatio":0.357386,"changeRateMTD":-0.055432,"dividePrice":0,"high":69.6,"changeRateQTD":-0.055432,"changeRateWTD":-0.032663,"week52Low":58.33,"changeRateYTD":-0.089542,"changeRate5Min":0.003114,"askSize":100,"floatMarketCap":1807403000,"latestPrice":67.82,"askPrice":75.16,"peRate":0,"eps":0,"divideRate":0,"bidPrice":60.64,"market":"US","volume":78732,"preHourTrading":{"tag":"盘前","latestPrice":69.68,"preClose":70.11,"latestTime":"09:28 EDT","volume":120,"amount":8267.9508,"timestamp":1745242124155},"changeRate60Day":-0.13737,"changeRate5Day":-0.046266,"roa":0,"roe":0,"lyrEps":0,"shares":26650000,"amplitude":0.036926,"preClose":70.11,"low":67.0111,"lyrPeRate":0,"pbRate":0,"impliedVol":0.3509,"week52High":82.83,"changeRate":-0.032663,"longInitialMargin":0.25,"amount":5340436.754974,"committee":0,"changeRate20Day":-0.089175,"overnightTrading":{"tag":"夜盘","latestPrice":69.5999984741211,"preClose":70.11000061035156,"latestTime":"20250421 16:24 EDT","volume":700,"amount":48720,"timestamp":1745267078202},"bidSize":100,"change":-2.290001,"marketValue":1807403000,"shortable":3,"turnoverRate":0.002954,"hourTrading":{"tag":"盘后","latestPrice":69.2399,"preClose":67.82,"latestTime":"17:48 EDT","volume":18,"amount":1235.558988,"timestamp":1745272099520},"open":69.15,"impliedVolPercentile":0.968},{"symbol":"TMUS","shortMargin":0.3,"floatShares":458462890,"nameCN":"T-Mobile US","postHourTrading":{"tag":"盘后","latestPrice":254.09,"preClose":253.48,"latestTime":"18:07 EDT","volume":217136,"amount":55039785.2752,"timestamp":1745273243607},"volumeRatio":1.026066,"changeRateMTD":-0.049604,"dividePrice":3.06,"high":261.74,"changeRateQTD":-0.049604,"changeRateWTD":-0.032667,"week52Low":160.06,"changeRateYTD":0.148371,"changeRate5Min":0.00079,"askSize":1,"floatMarketCap":116211173357.2,"latestPrice":253.48,"askPrice":254.09,"peRate":26.240166,"eps":9.66,"divideRate":0.012072,"bidPrice":251.46,"market":"US","volume":3655335,"preHourTrading":{"tag":"盘前","latestPrice":260.13,"preClose":262.04,"latestTime":"09:27 EDT","volume":1053,"amount":275303.33298,"timestamp":1745242070049},"changeRate60Day":0.173301,"changeRate5Day":-0.020064,"roa":0.054607,"earningTime":"Post-Mkt","roe":0.179335,"lyrEps":9.698122,"shares":1141744952,"amplitude":0.041482,"preClose":262.04,"low":250.87,"lyrPeRate":26.137019,"pbRate":4.687477,"impliedVol":0.4123,"week52High":276.49,"changeRate":-0.032667,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":930672241.208267,"committee":0.666667,"changeRate20Day":-0.009225,"overnightTrading":{"tag":"夜盘","latestPrice":261.8800048828125,"preClose":262.0400085449219,"latestTime":"20250421 16:24 EDT","volume":59,"amount":15450,"timestamp":1745267078340},"bidSize":5,"change":-8.560013,"marketValue":289409510432.95996,"shortable":3,"turnoverRate":0.007973,"hourTrading":{"tag":"盘后","latestPrice":254.09,"preClose":253.48,"latestTime":"18:07 EDT","volume":217136,"amount":55039785.2752,"timestamp":1745273243607},"open":260.39,"impliedVolPercentile":0.976},{"symbol":"FDS","shortMargin":0.3,"floatShares":37828924,"nameCN":"FactSet Research","postHourTrading":{"tag":"盘后","latestPrice":410.84,"preClose":413.03,"latestTime":"16:38 EDT","volume":3013,"amount":1244457.19051,"timestamp":1745267907850},"volumeRatio":0.736492,"changeRateMTD":-0.091523,"dividePrice":4.16,"high":423.72,"changeRateQTD":-0.091523,"changeRateWTD":-0.03283,"week52Low":391.69,"changeRateYTD":-0.140022,"changeRate5Min":-0.000484,"askSize":15,"floatMarketCap":15624480479.72,"latestPrice":413.03,"askPrice":422.18,"peRate":29.338718,"eps":14.077984,"divideRate":0.010072,"bidPrice":403.58,"market":"US","volume":210653,"preHourTrading":{"tag":"盘前","latestPrice":427.05,"preClose":427.05,"latestTime":"08:02 EDT","volume":53,"amount":22530.4696,"timestamp":1745236923676},"changeRate60Day":-0.110578,"changeRate5Day":-0.02917,"roa":0.108083,"roe":0.281191,"lyrEps":14.112982,"shares":37947057,"amplitude":0.034001,"preClose":427.05,"low":409.2,"lyrPeRate":29.265962,"pbRate":7.619789,"impliedVol":0.3421,"week52High":499.87,"changeRate":-0.03283,"longInitialMargin":0.25,"amount":87004176.176331,"committee":0.032258,"changeRate20Day":-0.045812,"overnightTrading":{"tag":"夜盘","latestPrice":427.04998779296875,"preClose":427.04998779296875,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":16,"change":-14.019989,"marketValue":15673272952.71,"shortable":3,"turnoverRate":0.005569,"hourTrading":{"tag":"盘后","latestPrice":410.84,"preClose":413.03,"latestTime":"16:38 EDT","volume":3013,"amount":1244457.19051,"timestamp":1745267907850},"open":423.72,"impliedVolPercentile":0.936},{"symbol":"BR","shortMargin":0.3,"floatShares":116377752,"nameCN":"Broadridge Financial Solutions","postHourTrading":{"tag":"盘后","latestPrice":227.74,"preClose":228.08,"latestTime":"17:00 EDT","volume":22049,"amount":5028935.69951,"timestamp":1745269239667},"volumeRatio":0.73856,"changeRateMTD":-0.059309,"dividePrice":3.36,"high":234.67,"changeRateQTD":-0.059309,"changeRateWTD":-0.032945,"week52Low":188.3001,"changeRateYTD":0.008802,"changeRate5Min":0.003454,"askSize":42,"floatMarketCap":26543437676.16,"latestPrice":228.08,"askPrice":227.75,"peRate":35.637646,"eps":6.399974,"divideRate":0.014732,"bidPrice":222.09,"market":"US","volume":352740,"preHourTrading":{"tag":"盘前","latestPrice":234.01,"preClose":235.85,"latestTime":"08:57 EDT","volume":24,"amount":5623.81968,"timestamp":1745240229214},"changeRate60Day":-0.036662,"changeRate5Day":-0.015199,"roa":0.088614,"roe":0.353406,"lyrEps":5.93118,"shares":117018687,"amplitude":0.040513,"preClose":235.85,"low":225.115,"lyrPeRate":38.454405,"pbRate":11.977571,"impliedVol":0.3403,"week52High":247.01,"changeRate":-0.032945,"longInitialMargin":0.25,"amount":80342703.213501,"committee":-0.150685,"changeRate20Day":-0.020696,"overnightTrading":{"tag":"夜盘","latestPrice":235.85000610351562,"preClose":235.85000610351562,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":31,"change":-7.770004,"marketValue":26689622130.960003,"shortable":3,"turnoverRate":0.003031,"hourTrading":{"tag":"盘后","latestPrice":227.74,"preClose":228.08,"latestTime":"17:00 EDT","volume":22049,"amount":5028935.69951,"timestamp":1745269239667},"open":234.67,"impliedVolPercentile":0.964},{"symbol":"ETN","shortMargin":0.3,"floatShares":390546588,"nameCN":"Eaton Corp PLC","postHourTrading":{"tag":"盘后","latestPrice":255.1945,"preClose":259.47,"latestTime":"17:45 EDT","volume":174220,"amount":45204210.075,"timestamp":1745271901763},"volumeRatio":0.978251,"changeRateMTD":-0.04547,"dividePrice":3.76,"high":264.46,"changeRateQTD":-0.04547,"changeRateWTD":-0.032983,"week52Low":231.85,"changeRateYTD":-0.218158,"changeRate5Min":0.002628,"askSize":1,"floatMarketCap":101335123188.36002,"latestPrice":259.47,"askPrice":259.4,"peRate":27.312632,"eps":9.5,"divideRate":0.014491,"bidPrice":250,"market":"US","volume":2863038,"preHourTrading":{"tag":"盘前","latestPrice":265.46,"preClose":268.32,"latestTime":"09:09 EDT","volume":338,"amount":88817.1219,"timestamp":1745240990220},"changeRate60Day":-0.298142,"changeRate5Day":-0.065074,"roa":0.076045,"roe":0.202021,"lyrEps":9.542253,"shares":391769379,"amplitude":0.034884,"preClose":268.32,"low":255.1,"lyrPeRate":27.191692,"pbRate":5.498291,"impliedVol":0.5349,"week52High":379.99,"changeRate":-0.032983,"longInitialMargin":0.25,"amount":739572832.544678,"committee":0.980198,"changeRate20Day":-0.121751,"overnightTrading":{"tag":"夜盘","latestPrice":266.17999267578125,"preClose":268.32000732421875,"latestTime":"20250421 16:24 EDT","volume":69,"amount":18439,"timestamp":1745267078169},"bidSize":100,"change":-8.850006,"marketValue":101652400769.13,"shortable":3,"turnoverRate":0.007331,"hourTrading":{"tag":"盘后","latestPrice":255.1945,"preClose":259.47,"latestTime":"17:45 EDT","volume":174220,"amount":45204210.075,"timestamp":1745271901763},"open":264.12,"impliedVolPercentile":0.976},{"symbol":"HES","shortMargin":0.3,"floatShares":290952408,"nameCN":"Hess","postHourTrading":{"tag":"盘后","latestPrice":125.2125,"preClose":126.32,"latestTime":"16:58 EDT","volume":367036,"amount":46363987.52,"timestamp":1745269134922},"volumeRatio":0.982013,"changeRateMTD":-0.209165,"dividePrice":1.875,"high":129.235,"changeRateQTD":-0.209165,"changeRateWTD":-0.033068,"week52Low":123.79,"changeRateYTD":-0.050297,"changeRate5Min":0.001348,"askSize":100,"floatMarketCap":36753108178.56,"latestPrice":126.32,"askPrice":126.32,"peRate":14.066816,"eps":8.98,"divideRate":0.014843,"bidPrice":125.15,"market":"US","volume":1654293,"preHourTrading":{"tag":"盘前","latestPrice":128,"preClose":130.64,"latestTime":"09:11 EDT","volume":178,"amount":23134.8024,"timestamp":1745241075715},"changeRate60Day":-0.127986,"changeRate5Day":-0.016965,"roa":0.115362,"roe":0.291784,"lyrEps":9.025423,"shares":308080743,"amplitude":0.03303,"preClose":130.64,"low":124.92,"lyrPeRate":13.99602,"pbRate":3.469754,"impliedVol":0.3909,"week52High":163.98,"changeRate":-0.033068,"longInitialMargin":0.25,"amount":208745241.675659,"committee":-0.980198,"changeRate20Day":-0.193256,"overnightTrading":{"tag":"夜盘","latestPrice":130.63999938964844,"preClose":130.63999938964844,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":1,"change":-4.32,"marketValue":38916759455.759995,"shortable":3,"turnoverRate":0.005686,"hourTrading":{"tag":"盘后","latestPrice":125.2125,"preClose":126.32,"latestTime":"16:58 EDT","volume":367036,"amount":46363987.52,"timestamp":1745269134922},"open":128.74,"impliedVolPercentile":0.956},{"symbol":"ETR","shortMargin":0.3,"floatShares":430772021,"nameCN":"Entergy","postHourTrading":{"tag":"盘后","latestPrice":80.51,"preClose":80.51,"latestTime":"16:33 EDT","volume":418144,"amount":33664773.44,"timestamp":1745267610723},"volumeRatio":1.125414,"changeRateMTD":-0.058252,"dividePrice":2.31,"high":82.75,"changeRateQTD":-0.058252,"changeRateWTD":-0.033145,"week52Low":51.165,"changeRateYTD":0.061857,"changeRate5Min":0.000995,"askSize":85,"floatMarketCap":34681455410.71,"latestPrice":80.51,"askPrice":81.61,"peRate":32.861237,"eps":2.449999,"divideRate":0.028692,"bidPrice":79.26,"market":"US","volume":3200248,"preHourTrading":{"tag":"盘前","latestPrice":80.59,"preClose":83.27,"latestTime":"09:01 EDT","volume":268,"amount":21664.24632,"timestamp":1745240502176},"changeRate60Day":-0.016972,"changeRate5Day":-0.014807,"roa":0.028367,"earningTime":"Pre-Mkt","roe":0.069522,"lyrEps":2.467986,"shares":430772021,"amplitude":0.03927,"preClose":83.27,"low":79.48,"lyrPeRate":32.621741,"pbRate":2.299235,"impliedVol":0.3778,"week52High":88.3846,"changeRate":-0.033145,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":257528794.825562,"committee":0.017341,"changeRate20Day":-0.040176,"overnightTrading":{"tag":"夜盘","latestPrice":83.2699966430664,"preClose":83.2699966430664,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":88,"change":-2.759995,"marketValue":34681455410.71,"shortable":3,"turnoverRate":0.007429,"hourTrading":{"tag":"盘后","latestPrice":80.51,"preClose":80.51,"latestTime":"16:33 EDT","volume":418144,"amount":33664773.44,"timestamp":1745267610723},"open":82.72,"impliedVolPercentile":0.96},{"symbol":"ALK","shortMargin":0.3,"floatShares":122086744,"nameCN":"Alaska Air","postHourTrading":{"tag":"盘后","latestPrice":43.74,"preClose":43.68,"latestTime":"18:08 EDT","volume":150361,"amount":6567774.795162,"timestamp":1745273332253},"volumeRatio":0.662891,"changeRateMTD":-0.112556,"dividePrice":0,"high":44.67,"changeRateQTD":-0.112556,"changeRateWTD":-0.033201,"week52Low":32.621,"changeRateYTD":-0.325405,"changeRate5Min":0,"askSize":100,"floatMarketCap":5332748977.92,"latestPrice":43.68,"askPrice":48.46,"peRate":14.181819,"eps":3.08,"divideRate":0,"bidPrice":43.73,"market":"US","volume":1809087,"preHourTrading":{"tag":"盘前","latestPrice":44.56,"preClose":45.18,"latestTime":"09:26 EDT","volume":12625,"amount":567010.805875,"timestamp":1745241978960},"changeRate60Day":-0.365577,"changeRate5Day":-0.045455,"roa":0.032321,"earningTime":"Post-Mkt","roe":0.093105,"lyrEps":3.13154,"shares":122695634,"amplitude":0.032094,"preClose":45.18,"low":43.22,"lyrPeRate":13.948409,"pbRate":1.225834,"impliedVol":0.6752,"week52High":78.08,"changeRate":-0.033201,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":79078289.716267,"committee":-0.5625,"changeRate20Day":-0.173197,"overnightTrading":{"tag":"夜盘","latestPrice":46.52000045776367,"preClose":45.18000030517578,"latestTime":"20250421 16:24 EDT","volume":1,"amount":47,"timestamp":1745267078103},"bidSize":28,"change":-1.5,"marketValue":5359345293.12,"shortable":3,"turnoverRate":0.014818,"hourTrading":{"tag":"盘后","latestPrice":43.74,"preClose":43.68,"latestTime":"18:08 EDT","volume":150361,"amount":6567774.795162,"timestamp":1745273332253},"open":44.55,"impliedVolPercentile":0.964},{"symbol":"SHW","shortMargin":0.3,"floatShares":231577779,"nameCN":"Sherwin-Williams","postHourTrading":{"tag":"盘后","latestPrice":319.41,"preClose":322.3,"latestTime":"18:14 EDT","volume":157037,"amount":50613233.95921,"timestamp":1745273682635},"volumeRatio":0.885036,"changeRateMTD":-0.077007,"dividePrice":2.86,"high":331.87,"changeRateQTD":-0.077007,"changeRateWTD":-0.033235,"week52Low":282.09,"changeRateYTD":-0.051864,"changeRate5Min":-0.002082,"askSize":21,"floatMarketCap":74637518171.7,"latestPrice":322.3,"askPrice":328.04,"peRate":30.549762,"eps":10.55,"divideRate":0.008874,"bidPrice":316.76,"market":"US","volume":1511159,"preHourTrading":{"tag":"盘前","latestPrice":332.94,"preClose":333.38,"latestTime":"09:12 EDT","volume":44,"amount":14574.5292,"timestamp":1745241152703},"changeRate60Day":-0.107474,"changeRate5Day":-0.042967,"roa":0.101288,"earningTime":"Pre-Mkt","roe":0.690459,"lyrEps":10.682868,"shares":250083266,"amplitude":0.037375,"preClose":333.38,"low":319.41,"lyrPeRate":30.169801,"pbRate":19.895793,"impliedVol":0.3707,"week52High":400.42,"changeRate":-0.033235,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":488596655.044586,"committee":0,"changeRate20Day":-0.036213,"overnightTrading":{"tag":"夜盘","latestPrice":333.3800048828125,"preClose":333.3800048828125,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":21,"change":-11.080017,"marketValue":80601836631.8,"shortable":3,"turnoverRate":0.006525,"hourTrading":{"tag":"盘后","latestPrice":319.41,"preClose":322.3,"latestTime":"18:14 EDT","volume":157037,"amount":50613233.95921,"timestamp":1745273682635},"open":331.87,"impliedVolPercentile":0.964}]}}}