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

Macy's US M	10.76	-3.32%	-0.3700	5.32M	57.33M	3.00B
Cadence Design US CDNS	251.56	-3.33%	-8.6600	1.49M	374.80M	69.01B
Insulet US PODD	238.57	-3.33%	-8.2300	518.01K	123.92M	16.75B
Scorpio Tankers US STNG	34.15	-3.34%	-1.1800	609.66K	20.89M	1.70B
Meta Platforms, Inc. US META	484.66	-3.35%	-16.8200	16.13M	7.82B	1.23T
Dayforce US DAY	52.33	-3.36%	-1.8200	1.34M	70.27M	8.28B
KeyCorp US KEY	13.79	-3.36%	-0.4800	13.12M	181.31M	15.33B
Globe Life Inc. US GL	117.17	-3.36%	-4.0800	763.40K	89.42M	9.75B
Asana, Inc. US ASAN	14.34	-3.37%	-0.5000	1.62M	23.08M	3.34B
Delta Air Lines US DAL	39.47	-3.38%	-1.3800	9.06M	356.32M	25.60B
Brookfield Corp US BN	48.02	-3.38%	-1.6800	2.20M	105.80M	71.98B
Corpay US CPAY	298.26	-3.39%	-10.4700	342.28K	101.78M	20.95B
Prologis US PLD	98.63	-3.40%	-3.4700	4.80M	472.10M	91.43B
Chipotle Mexican Grill US CMG	46.53	-3.40%	-1.6400	15.50M	714.85M	63.06B
Cincinnati US CINF	127.72	-3.42%	-4.5200	699.66K	89.40M	20.00B
CrowdStrike Holdings, Inc. US CRWD	362.69	-3.44%	-12.9300	2.90M	1.05B	89.90B
Affirm Holdings, Inc. US AFRM	40.65	-3.44%	-1.4500	5.18M	208.84M	13.01B
Trimble Navigation US TRMB	56.22	-3.45%	-2.0100	820.43K	46.06M	13.82B
Mettler-Toledo US MTD	970.15	-3.46%	-34.8100	184.41K	179.01M	20.22B
Nucor US NUE	106.67	-3.47%	-3.8300	1.82M	194.74M	24.59B

1 ...43 44 45 46 47 ...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=45"},"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":5641929356,"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":512704543729.8944,"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":5641929356,"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:44,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"M","shortMargin":0.3,"floatShares":276027733,"nameCN":"Macy's","postHourTrading":{"tag":"盘后","latestPrice":10.8,"preClose":10.76,"latestTime":"18:10 EDT","volume":246517,"amount":2652534.259782,"timestamp":1745273427020},"volumeRatio":0.99066,"changeRateMTD":-0.143312,"dividePrice":0.6948,"high":11.11,"changeRateQTD":-0.143312,"changeRateWTD":-0.033243,"week52Low":9.7601,"changeRateYTD":-0.364442,"changeRate5Min":-0.000929,"askSize":120,"floatMarketCap":2970058407.08,"latestPrice":10.76,"askPrice":11.27,"peRate":5.198068,"eps":2.07,"divideRate":0.064572,"bidPrice":10.7,"market":"US","volume":5322905,"preHourTrading":{"tag":"盘前","latestPrice":10.96,"preClose":11.13,"latestTime":"09:24 EDT","volume":7690,"amount":84746.876,"timestamp":1745241842066},"changeRate60Day":-0.284098,"changeRate5Day":-0.05365,"roa":0.034956,"roe":0.135553,"lyrEps":2.095786,"shares":278574321,"amplitude":0.039533,"preClose":11.13,"low":10.67,"lyrPeRate":5.134112,"pbRate":0.658493,"impliedVol":0.6405,"week52High":20.7,"changeRate":-0.033243,"longInitialMargin":0.25,"amount":57326481.122999,"committee":0.25,"changeRate20Day":-0.187311,"overnightTrading":{"tag":"夜盘","latestPrice":11.4399995803833,"preClose":11.130000114440918,"latestTime":"20250421 16:24 EDT","volume":310,"amount":3416,"timestamp":1745267078242},"bidSize":200,"change":-0.37,"marketValue":2997459693.96,"shortable":3,"turnoverRate":0.019284,"hourTrading":{"tag":"盘后","latestPrice":10.8,"preClose":10.76,"latestTime":"18:10 EDT","volume":246517,"amount":2652534.259782,"timestamp":1745273427020},"open":10.98,"impliedVolPercentile":0.872},{"symbol":"CDNS","shortMargin":0.3,"floatShares":273284839,"nameCN":"Cadence Design","postHourTrading":{"tag":"盘后","latestPrice":251.7501,"preClose":251.56,"latestTime":"18:20 EDT","volume":125102,"amount":31470704.15672,"timestamp":1745274024160},"volumeRatio":0.826279,"changeRateMTD":-0.010891,"dividePrice":0,"high":257.16,"changeRateQTD":-0.010891,"changeRateWTD":-0.03328,"week52Low":221.5601,"changeRateYTD":-0.16275,"changeRate5Min":0.001035,"askSize":1,"floatMarketCap":68747534098.84,"latestPrice":251.56,"askPrice":252,"peRate":65.340261,"eps":3.85,"divideRate":0,"bidPrice":247.5,"market":"US","volume":1494308,"preHourTrading":{"tag":"盘前","latestPrice":256.54,"preClose":260.22,"latestTime":"09:25 EDT","volume":1048,"amount":269431.11648,"timestamp":1745241911195},"changeRate60Day":-0.224824,"changeRate5Day":-0.030485,"roa":0.118575,"earningTime":"Post-Mkt","roe":0.261327,"lyrEps":3.89173,"shares":274313598,"amplitude":0.036354,"preClose":260.22,"low":247.7,"lyrPeRate":64.639633,"pbRate":14.765203,"impliedVol":0.5375,"week52High":328.99,"changeRate":-0.03328,"longInitialMargin":0.25,"earningDate":1745769600000,"amount":374801408.650085,"committee":0,"changeRate20Day":-0.041384,"overnightTrading":{"tag":"夜盘","latestPrice":260.2200012207031,"preClose":260.2200012207031,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":1,"change":-8.660004,"marketValue":69006328712.88,"shortable":3,"turnoverRate":0.005468,"hourTrading":{"tag":"盘后","latestPrice":251.7501,"preClose":251.56,"latestTime":"18:20 EDT","volume":125102,"amount":31470704.15672,"timestamp":1745274024160},"open":257.02,"impliedVolPercentile":0.972},{"symbol":"PODD","shortMargin":0.3,"floatShares":69910458,"nameCN":"Insulet","postHourTrading":{"tag":"盘后","latestPrice":250.49,"preClose":238.57,"latestTime":"17:37 EDT","volume":55892,"amount":13334160.0292,"timestamp":1745271477406},"volumeRatio":0.854431,"changeRateMTD":-0.091543,"dividePrice":0,"high":244.54,"changeRateQTD":-0.091543,"changeRateWTD":-0.033347,"week52Low":160.19,"changeRateYTD":-0.086184,"changeRate5Min":0.000419,"askSize":28,"floatMarketCap":16678537965.06,"latestPrice":238.57,"askPrice":242.63,"peRate":41.244594,"eps":5.784273,"divideRate":0,"bidPrice":234.53,"market":"US","volume":518012,"preHourTrading":{"tag":"盘前","latestPrice":245.7,"preClose":246.8,"latestTime":"09:08 EDT","volume":3232,"amount":797623.47008,"timestamp":1745240931177},"changeRate60Day":-0.139358,"changeRate5Day":-0.060711,"roa":0.068028,"earningTime":"Post-Mkt","roe":0.430283,"lyrEps":5.969233,"shares":70226104,"amplitude":0.028545,"preClose":246.8,"low":237.495,"lyrPeRate":39.966609,"pbRate":13.827865,"impliedVol":0.6692,"week52High":289.46,"changeRate":-0.033347,"longInitialMargin":0.25,"earningDate":1746633600000,"amount":123917503.360718,"committee":0.017544,"changeRate20Day":-0.110875,"overnightTrading":{"tag":"夜盘","latestPrice":246.8000030517578,"preClose":246.8000030517578,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":29,"change":-8.229996,"marketValue":16753841631.279999,"shortable":3,"turnoverRate":0.00741,"hourTrading":{"tag":"盘后","latestPrice":250.49,"preClose":238.57,"latestTime":"17:37 EDT","volume":55892,"amount":13334160.0292,"timestamp":1745271477406},"open":243.67,"impliedVolPercentile":0.884},{"symbol":"STNG","shortMargin":0.3,"floatShares":39222229,"nameCN":"Scorpio Tankers","postHourTrading":{"tag":"盘后","latestPrice":34.15,"preClose":34.15,"latestTime":"16:05 EDT","volume":9326,"amount":318482.9,"timestamp":1745265912312},"volumeRatio":0.842482,"changeRateMTD":-0.091272,"dividePrice":1.6,"high":35.24,"changeRateQTD":-0.091272,"changeRateWTD":-0.033399,"week52Low":30.63,"changeRateYTD":-0.312739,"changeRate5Min":-0.001462,"askSize":1,"floatMarketCap":1339439120.35,"latestPrice":34.15,"askPrice":36.88,"peRate":2.596958,"eps":13.149999,"divideRate":0.046852,"bidPrice":34.15,"market":"US","volume":609656,"preHourTrading":{"tag":"盘前","latestPrice":35.3,"preClose":35.33,"latestTime":"08:00 EDT","volume":341,"amount":11803.569734,"timestamp":1745236800478},"changeRate60Day":-0.284367,"changeRate5Day":-0.043149,"roa":0.091175,"earningTime":"Pre-Mkt","roe":0.246798,"lyrEps":13.776617,"shares":49920042,"amplitude":0.033116,"preClose":35.33,"low":34.07,"lyrPeRate":2.478838,"pbRate":0.59485,"impliedVol":0.6168,"week52High":84.67,"changeRate":-0.033399,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":20894671.918457,"committee":0.996008,"changeRate20Day":-0.138714,"overnightTrading":{"tag":"夜盘","latestPrice":35.33000183105469,"preClose":35.33000183105469,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":500,"change":-1.18,"marketValue":1704769434.3,"shortable":3,"turnoverRate":0.015544,"hourTrading":{"tag":"盘后","latestPrice":34.15,"preClose":34.15,"latestTime":"16:05 EDT","volume":9326,"amount":318482.9,"timestamp":1745265912312},"open":35,"impliedVolPercentile":0.944},{"symbol":"META","shortMargin":0.3,"floatShares":2185518773,"nameCN":"Meta Platforms, Inc.","postHourTrading":{"tag":"盘后","latestPrice":483.7925,"preClose":484.66,"latestTime":"18:20 EDT","volume":1433173,"amount":694609680.61226,"timestamp":1745274042023},"volumeRatio":0.999945,"changeRateMTD":-0.159102,"dividePrice":2,"high":493.5,"changeRateQTD":-0.159102,"changeRateWTD":-0.033541,"week52Low":414.5,"changeRateYTD":-0.172243,"changeRate5Min":-0.001895,"askSize":77,"floatMarketCap":1059233528522.18,"latestPrice":484.66,"askPrice":484.33,"peRate":20.312657,"eps":23.860001,"divideRate":0.004127,"bidPrice":483.56,"market":"US","volume":16130386,"preHourTrading":{"tag":"盘前","latestPrice":491.15,"preClose":501.48,"latestTime":"09:29 EDT","volume":108784,"amount":53693639.3552,"timestamp":1745242199999},"changeRate60Day":-0.238495,"changeRate5Day":-0.108376,"roa":0.168632,"earningTime":"Post-Mkt","roe":0.371406,"lyrEps":24.609312,"shares":2533659265,"amplitude":0.027319,"preClose":501.48,"low":479.8,"lyrPeRate":19.69417,"pbRate":6.723519,"impliedVol":0.6065,"week52High":740.91,"changeRate":-0.033541,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":7821620627.125732,"committee":-0.770115,"changeRate20Day":-0.187153,"overnightTrading":{"tag":"夜盘","latestPrice":498.5,"preClose":501.4800109863281,"latestTime":"20250421 16:24 EDT","volume":29242,"amount":14598975,"timestamp":1745267078245},"bidSize":10,"change":-16.820007,"marketValue":1227963299374.9001,"shortable":3,"turnoverRate":0.007381,"hourTrading":{"tag":"盘后","latestPrice":483.7925,"preClose":484.66,"latestTime":"18:20 EDT","volume":1433173,"amount":694609680.61226,"timestamp":1745274042023},"open":491.325,"impliedVolPercentile":0.976},{"symbol":"DAY","shortMargin":0.3,"floatShares":143704852,"nameCN":"Dayforce","postHourTrading":{"tag":"盘后","latestPrice":52.3128,"preClose":52.33,"latestTime":"16:48 EDT","volume":21199,"amount":1109341.97408,"timestamp":1745268517656},"volumeRatio":0.847336,"changeRateMTD":-0.102863,"dividePrice":0,"high":53.645,"changeRateQTD":-0.102863,"changeRateWTD":-0.03361,"week52Low":47.08,"changeRateYTD":-0.279598,"changeRate5Min":-0.001241,"askSize":131,"floatMarketCap":7520074905.16,"latestPrice":52.33,"askPrice":53.19,"peRate":475.727275,"eps":0.11,"divideRate":0,"bidPrice":51.53,"market":"US","volume":1341296,"preHourTrading":{"tag":"盘前","latestPrice":52.24,"preClose":54.15,"latestTime":"08:40 EDT","volume":627,"amount":33238.144665,"timestamp":1745239251476},"changeRate60Day":-0.252429,"changeRate5Day":-0.0501,"roa":0.006978,"earningTime":"Pre-Mkt","roe":0.007321,"lyrEps":0.114702,"shares":158262363,"amplitude":0.030748,"preClose":54.15,"low":51.98,"lyrPeRate":456.225698,"pbRate":3.252511,"impliedVol":0.6691,"week52High":82.69,"changeRate":-0.03361,"longInitialMargin":0.25,"earningDate":1746547200000,"amount":70267140.106689,"committee":0.015038,"changeRate20Day":-0.10547,"overnightTrading":{"tag":"夜盘","latestPrice":54.150001525878906,"preClose":54.150001525878906,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":135,"change":-1.82,"marketValue":8281869455.79,"shortable":3,"turnoverRate":0.009334,"hourTrading":{"tag":"盘后","latestPrice":52.3128,"preClose":52.33,"latestTime":"16:48 EDT","volume":21199,"amount":1109341.97408,"timestamp":1745268517656},"open":53.03,"impliedVolPercentile":0.968},{"symbol":"KEY","shortMargin":0.3,"floatShares":1106859077,"nameCN":"KeyCorp","postHourTrading":{"tag":"盘后","latestPrice":13.79,"preClose":13.79,"latestTime":"17:46 EDT","volume":144661,"amount":1994867.233645,"timestamp":1745271963091},"volumeRatio":0.767586,"changeRateMTD":-0.137586,"dividePrice":0.82,"high":14.205,"changeRateQTD":-0.137586,"changeRateWTD":-0.033637,"week52Low":12.725,"changeRateYTD":-0.195449,"changeRate5Min":-0.001087,"askSize":495,"floatMarketCap":15263586671.83,"latestPrice":13.79,"askPrice":14.1,"peRate":0,"eps":-0.126334,"divideRate":0.059463,"bidPrice":13.47,"market":"US","volume":13121727,"preHourTrading":{"tag":"盘前","latestPrice":14.15,"preClose":14.27,"latestTime":"09:27 EDT","volume":1436,"amount":20297.534028,"timestamp":1745242071309},"changeRate60Day":-0.210647,"changeRate5Day":0.00437,"roa":0.000127,"roe":0.00143,"lyrEps":-0.320147,"shares":1111986000,"amplitude":0.03679,"preClose":14.27,"low":13.68,"lyrPeRate":0,"pbRate":0.929182,"impliedVol":0.4719,"week52High":20.0395,"changeRate":-0.033637,"longInitialMargin":0.25,"amount":181305472.404728,"committee":0.023669,"changeRate20Day":-0.14613,"overnightTrading":{"tag":"夜盘","latestPrice":14.199999809265137,"preClose":14.270000457763672,"latestTime":"20250421 16:24 EDT","volume":120,"amount":1704,"timestamp":1745267078229},"bidSize":519,"change":-0.48,"marketValue":15334286940,"shortable":3,"turnoverRate":0.011855,"hourTrading":{"tag":"盘后","latestPrice":13.79,"preClose":13.79,"latestTime":"17:46 EDT","volume":144661,"amount":1994867.233645,"timestamp":1745271963091},"open":14.05,"impliedVolPercentile":0.884},{"symbol":"GL","shortMargin":0.3,"floatShares":82532252,"nameCN":"Globe Life Inc.","postHourTrading":{"tag":"盘后","latestPrice":117.17,"preClose":117.17,"latestTime":"17:54 EDT","volume":31988,"amount":3748033.96,"timestamp":1745272498247},"volumeRatio":1.451006,"changeRateMTD":-0.110462,"dividePrice":0.96,"high":121,"changeRateQTD":-0.110462,"changeRateWTD":-0.033649,"week52Low":63.27,"changeRateYTD":0.050664,"changeRate5Min":0.003254,"askSize":57,"floatMarketCap":9670303966.84,"latestPrice":117.17,"askPrice":119.23,"peRate":9.813233,"eps":11.94,"divideRate":0.008193,"bidPrice":114.73,"market":"US","volume":763398,"preHourTrading":{"tag":"盘前","latestPrice":121.25,"preClose":121.25,"latestTime":"08:02 EDT","volume":54,"amount":6399.11988,"timestamp":1745236936810},"changeRate60Day":-0.010138,"changeRate5Day":-0.019498,"roa":0.03228,"earningTime":"Post-Mkt","roe":0.218694,"lyrEps":11.993493,"shares":83242754,"amplitude":0.042309,"preClose":121.25,"low":115.87,"lyrPeRate":9.769464,"pbRate":1.838378,"impliedVol":0.5473,"week52High":133.76,"changeRate":-0.03365,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":89422868.702637,"committee":0.025641,"changeRate20Day":-0.076165,"overnightTrading":{"tag":"夜盘","latestPrice":121.25,"preClose":121.25,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":60,"change":-4.080002,"marketValue":9753553486.18,"shortable":3,"turnoverRate":0.00925,"hourTrading":{"tag":"盘后","latestPrice":117.17,"preClose":117.17,"latestTime":"17:54 EDT","volume":31988,"amount":3748033.96,"timestamp":1745272498247},"open":120.44,"impliedVolPercentile":0.86},{"symbol":"ASAN","shortMargin":0.3,"floatShares":86811521,"nameCN":"Asana, Inc.","postHourTrading":{"tag":"盘后","latestPrice":14.84,"preClose":14.34,"latestTime":"16:45 EDT","volume":33085,"amount":474447.43593,"timestamp":1745268356518},"volumeRatio":0.673726,"changeRateMTD":-0.015786,"dividePrice":0,"high":14.85,"changeRateQTD":-0.015786,"changeRateWTD":-0.033693,"week52Low":11.045,"changeRateYTD":-0.292551,"changeRate5Min":0.004202,"askSize":200,"floatMarketCap":1244877211.14,"latestPrice":14.34,"askPrice":14.99,"peRate":0,"eps":-1.113582,"divideRate":0,"bidPrice":12.85,"market":"US","volume":1615781,"preHourTrading":{"tag":"盘前","latestPrice":14.8237,"preClose":14.84,"latestTime":"09:11 EDT","volume":690,"amount":10136.7624,"timestamp":1745241068147},"changeRate60Day":-0.295332,"changeRate5Day":-0.077814,"roa":-0.172304,"roe":-0.922647,"lyrEps":-1.113582,"shares":233075029,"amplitude":0.055256,"preClose":14.84,"low":14.03,"lyrPeRate":0,"pbRate":14.689925,"impliedVol":0.7208,"week52High":27.77,"changeRate":-0.033693,"longInitialMargin":0.25,"amount":23082633.262947,"committee":-0.333333,"changeRate20Day":-0.007612,"overnightTrading":{"tag":"夜盘","latestPrice":14.720000267028809,"preClose":14.84000015258789,"latestTime":"20250421 16:24 EDT","volume":82,"amount":1250,"timestamp":1745267078109},"bidSize":100,"change":-0.5,"marketValue":3342295915.86,"shortable":3,"turnoverRate":0.018613,"hourTrading":{"tag":"盘后","latestPrice":14.84,"preClose":14.34,"latestTime":"16:45 EDT","volume":33085,"amount":474447.43593,"timestamp":1745268356518},"open":14.64,"impliedVolPercentile":0.612},{"symbol":"DAL","shortMargin":0.3,"floatShares":645157421,"nameCN":"Delta Air Lines","postHourTrading":{"tag":"盘后","latestPrice":39.45,"preClose":39.47,"latestTime":"18:19 EDT","volume":117047,"amount":4619467.02819,"timestamp":1745273964761},"volumeRatio":0.755794,"changeRateMTD":-0.094725,"dividePrice":0.45,"high":40.1818,"changeRateQTD":-0.094725,"changeRateWTD":-0.033782,"week52Low":34.735,"changeRateYTD":-0.347603,"changeRate5Min":0.000761,"askSize":42,"floatMarketCap":25464363406.87,"latestPrice":39.47,"askPrice":39.42,"peRate":7.013941,"eps":5.627364,"divideRate":0.011401,"bidPrice":39.38,"market":"US","volume":9064818,"preHourTrading":{"tag":"盘前","latestPrice":40.08,"preClose":40.85,"latestTime":"09:29 EDT","volume":12318,"amount":496218.9279,"timestamp":1745242195090},"changeRate60Day":-0.414826,"changeRate5Day":-0.034491,"roa":0.047345,"roe":0.275208,"lyrEps":5.393135,"shares":648630253,"amplitude":0.033826,"preClose":40.85,"low":38.8,"lyrPeRate":7.318563,"pbRate":1.657373,"impliedVol":0.656,"week52High":69.98,"changeRate":-0.033782,"longInitialMargin":0.25,"amount":356319853.772003,"committee":-0.953488,"changeRate20Day":-0.156083,"overnightTrading":{"tag":"夜盘","latestPrice":40.63999938964844,"preClose":40.849998474121094,"latestTime":"20250421 16:24 EDT","volume":946,"amount":38435,"timestamp":1745267078150},"bidSize":1,"change":-1.379997,"marketValue":25601436085.91,"shortable":3,"turnoverRate":0.014051,"hourTrading":{"tag":"盘后","latestPrice":39.45,"preClose":39.47,"latestTime":"18:19 EDT","volume":117047,"amount":4619467.02819,"timestamp":1745273964761},"open":40.16,"impliedVolPercentile":0.968},{"symbol":"BN","shortMargin":0.3,"floatShares":1314000000,"nameCN":"Brookfield Corp","postHourTrading":{"tag":"盘后","latestPrice":48.48,"preClose":48.02,"latestTime":"18:19 EDT","volume":25437,"amount":1221246.039192,"timestamp":1745273987064},"volumeRatio":0.710468,"changeRateMTD":-0.083763,"dividePrice":0.32,"high":49.46,"changeRateQTD":-0.083763,"changeRateWTD":-0.033803,"week52Low":38.32,"changeRateYTD":-0.164143,"changeRate5Min":0.000312,"askSize":100,"floatMarketCap":63098280000.00001,"latestPrice":48.02,"askPrice":53.73,"peRate":156.892214,"eps":0.30607,"divideRate":0.006664,"bidPrice":47,"market":"US","volume":2201412,"preHourTrading":{"tag":"盘前","latestPrice":49.45,"preClose":49.7,"latestTime":"09:29 EDT","volume":641,"amount":31602.189708,"timestamp":1745242199999},"changeRate60Day":-0.19389,"changeRate5Day":-0.011731,"roa":0.026418,"earningTime":"Pre-Mkt","roe":0.011108,"lyrEps":0.312934,"shares":1499000000,"amplitude":0.040845,"preClose":49.7,"low":47.43,"lyrPeRate":153.450887,"pbRate":1.719014,"impliedVol":0.5646,"week52High":62.78,"changeRate":-0.033803,"longInitialMargin":0.25,"earningDate":1746633600000,"amount":105797629.94957,"committee":-0.980198,"changeRate20Day":-0.104939,"overnightTrading":{"tag":"夜盘","latestPrice":48.380001068115234,"preClose":49.70000076293945,"latestTime":"20250421 16:24 EDT","volume":51,"amount":2467,"timestamp":1745267078124},"bidSize":1,"change":-1.68,"marketValue":71981980000,"shortable":3,"turnoverRate":0.001675,"hourTrading":{"tag":"盘后","latestPrice":48.48,"preClose":48.02,"latestTime":"18:19 EDT","volume":25437,"amount":1221246.039192,"timestamp":1745273987064},"open":49.19,"impliedVolPercentile":0.96},{"symbol":"CPAY","shortMargin":0.3,"floatShares":67719211,"nameCN":"Corpay","postHourTrading":{"tag":"盘后","latestPrice":298.54,"preClose":298.26,"latestTime":"17:49 EDT","volume":11356,"amount":3387572.24792,"timestamp":1745272166189},"volumeRatio":0.866863,"changeRateMTD":-0.144701,"dividePrice":0,"high":306.16,"changeRateQTD":-0.144701,"changeRateWTD":-0.033913,"week52Low":247.1,"changeRateYTD":-0.118669,"changeRate5Min":-0.000494,"askSize":22,"floatMarketCap":20197931872.86,"latestPrice":298.26,"askPrice":306.23,"peRate":21.350035,"eps":13.97,"divideRate":0,"bidPrice":289.53,"market":"US","volume":342278,"preHourTrading":{"tag":"盘前","latestPrice":302.26,"preClose":308.73,"latestTime":"09:22 EDT","volume":636,"amount":194274.7224,"timestamp":1745241773931},"changeRate60Day":-0.209635,"changeRate5Day":-0.023635,"roa":0.065647,"earningTime":"Post-Mkt","roe":0.312283,"lyrEps":14.271743,"shares":70249923,"amplitude":0.039225,"preClose":308.73,"low":294.05,"lyrPeRate":20.898639,"pbRate":6.710585,"impliedVol":0.5811,"week52High":400.81,"changeRate":-0.033913,"longInitialMargin":0.25,"earningDate":1746460800000,"amount":101775675.986389,"committee":0.022222,"changeRate20Day":-0.139693,"overnightTrading":{"tag":"夜盘","latestPrice":308.7300109863281,"preClose":308.7300109863281,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":23,"change":-10.470001,"marketValue":20952742033.98,"shortable":3,"turnoverRate":0.005054,"hourTrading":{"tag":"盘后","latestPrice":298.54,"preClose":298.26,"latestTime":"17:49 EDT","volume":11356,"amount":3387572.24792,"timestamp":1745272166189},"open":306.16,"impliedVolPercentile":0.968},{"symbol":"PLD","shortMargin":0.3,"floatShares":924146383,"nameCN":"Prologis","postHourTrading":{"tag":"盘后","latestPrice":98.4,"preClose":98.63,"latestTime":"18:05 EDT","volume":420746,"amount":41491477.59995,"timestamp":1745273114995},"volumeRatio":0.715046,"changeRateMTD":-0.117721,"dividePrice":3.89,"high":101,"changeRateQTD":-0.117721,"changeRateWTD":-0.033986,"week52Low":85.35,"changeRateYTD":-0.066887,"changeRate5Min":0.000964,"askSize":185,"floatMarketCap":91148557755.29,"latestPrice":98.63,"askPrice":101.33,"peRate":24.627534,"eps":4.004867,"divideRate":0.03944,"bidPrice":97.12,"market":"US","volume":4801388,"preHourTrading":{"tag":"盘前","latestPrice":100.32,"preClose":102.1,"latestTime":"09:21 EDT","volume":630,"amount":63614.8233,"timestamp":1745241681870},"changeRate60Day":-0.16796,"changeRate5Day":0.02494,"roa":0.023763,"roe":0.068293,"lyrEps":4.022745,"shares":926977186,"amplitude":0.038198,"preClose":102.1,"low":97.1,"lyrPeRate":24.518084,"pbRate":1.709978,"impliedVol":0.3917,"week52High":132.57,"changeRate":-0.033986,"longInitialMargin":0.25,"amount":472095361.496826,"committee":-0.78744,"changeRate20Day":-0.090297,"overnightTrading":{"tag":"夜盘","latestPrice":101.25,"preClose":102.0999984741211,"latestTime":"20250421 16:24 EDT","volume":4,"amount":407,"timestamp":1745267078319},"bidSize":22,"change":-3.470001,"marketValue":91427759855.18,"shortable":3,"turnoverRate":0.005195,"hourTrading":{"tag":"盘后","latestPrice":98.4,"preClose":98.63,"latestTime":"18:05 EDT","volume":420746,"amount":41491477.59995,"timestamp":1745273114995},"open":100.51,"impliedVolPercentile":0.968},{"symbol":"CMG","shortMargin":0.3,"floatShares":1344834086,"nameCN":"Chipotle Mexican Grill","postHourTrading":{"tag":"盘后","latestPrice":46.5,"preClose":46.53,"latestTime":"18:18 EDT","volume":717724,"amount":33394348.39888,"timestamp":1745273930664},"volumeRatio":1.37972,"changeRateMTD":-0.073292,"dividePrice":0,"high":47.84,"changeRateQTD":-0.073292,"changeRateWTD":-0.034046,"week52Low":44.46,"changeRateYTD":-0.228358,"changeRate5Min":0.001668,"askSize":500,"floatMarketCap":62575130021.58,"latestPrice":46.53,"askPrice":46.65,"peRate":41.918918,"eps":1.11,"divideRate":0,"bidPrice":46.35,"market":"US","volume":15503689,"preHourTrading":{"tag":"盘前","latestPrice":47.89,"preClose":48.17,"latestTime":"09:29 EDT","volume":11340,"amount":542417.56758,"timestamp":1745242195797},"changeRate60Day":-0.191626,"changeRate5Day":-0.064912,"roa":0.141559,"earningTime":"Post-Mkt","roe":0.456733,"lyrEps":1.121144,"shares":1355337000,"amplitude":0.054598,"preClose":48.17,"low":45.21,"lyrPeRate":41.502251,"pbRate":17.251549,"impliedVol":0.5228,"week52High":69.2614,"changeRate":-0.034046,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":714846957.717804,"committee":-0.666667,"changeRate20Day":-0.041212,"overnightTrading":{"tag":"夜盘","latestPrice":47.790000915527344,"preClose":48.16999816894531,"latestTime":"20250421 16:24 EDT","volume":1996,"amount":95901,"timestamp":1745267078141},"bidSize":100,"change":-1.639999,"marketValue":63063830610,"shortable":3,"turnoverRate":0.011528,"hourTrading":{"tag":"盘后","latestPrice":46.5,"preClose":46.53,"latestTime":"18:18 EDT","volume":717724,"amount":33394348.39888,"timestamp":1745273930664},"open":47.835,"impliedVolPercentile":0.944},{"symbol":"CINF","shortMargin":0.3,"floatShares":153615741,"nameCN":"Cincinnati","postHourTrading":{"tag":"盘后","latestPrice":128.95,"preClose":127.72,"latestTime":"16:49 EDT","volume":153618,"amount":19620074.06202,"timestamp":1745268557391},"volumeRatio":1.258053,"changeRateMTD":-0.135391,"dividePrice":3.24,"high":132.02,"changeRateQTD":-0.135391,"changeRateWTD":-0.03418,"week52Low":109.93,"changeRateYTD":-0.111204,"changeRate5Min":0.000392,"askSize":1,"floatMarketCap":19619802440.52,"latestPrice":127.72,"askPrice":130.28,"peRate":8.79009,"eps":14.53,"divideRate":0.025368,"bidPrice":128,"market":"US","volume":699662,"preHourTrading":{"tag":"盘前","latestPrice":132.97,"preClose":132.24,"latestTime":"09:28 EDT","volume":74,"amount":9781.20012,"timestamp":1745242080067},"changeRate60Day":-0.061365,"changeRate5Day":-0.025708,"roa":0.052529,"earningTime":"Post-Mkt","roe":0.176084,"lyrEps":14.654731,"shares":156564732,"amplitude":0.04212,"preClose":132.24,"low":126.45,"lyrPeRate":8.715274,"pbRate":1.43498,"impliedVol":0.4371,"week52High":161.745,"changeRate":-0.03418,"longInitialMargin":0.25,"earningDate":1745769600000,"amount":89402990.997833,"committee":0,"changeRate20Day":-0.122923,"overnightTrading":{"tag":"夜盘","latestPrice":135.8300018310547,"preClose":132.24000549316406,"latestTime":"20250421 16:24 EDT","volume":2,"amount":272,"timestamp":1745267078138},"bidSize":1,"change":-4.520004,"marketValue":19996447571.04,"shortable":3,"turnoverRate":0.004555,"hourTrading":{"tag":"盘后","latestPrice":128.95,"preClose":127.72,"latestTime":"16:49 EDT","volume":153618,"amount":19620074.06202,"timestamp":1745268557391},"open":131.92,"impliedVolPercentile":0.96},{"symbol":"CRWD","shortMargin":0.3,"floatShares":241880133,"nameCN":"CrowdStrike Holdings, Inc.","postHourTrading":{"tag":"盘后","latestPrice":362,"preClose":362.69,"latestTime":"18:17 EDT","volume":230345,"amount":83542662.5043,"timestamp":1745273850533},"volumeRatio":0.807758,"changeRateMTD":0.028674,"dividePrice":0,"high":372.09,"changeRateQTD":0.028674,"changeRateWTD":-0.034423,"week52Low":200.81,"changeRateYTD":0.060001,"changeRate5Min":0.000607,"askSize":100,"floatMarketCap":87727505437.77,"latestPrice":362.69,"askPrice":362.69,"peRate":0,"eps":-0.08,"divideRate":0,"bidPrice":360,"market":"US","volume":2895043,"preHourTrading":{"tag":"盘前","latestPrice":365.45,"preClose":375.62,"latestTime":"09:29 EDT","volume":15479,"amount":5668609.78868,"timestamp":1745242199999},"changeRate60Day":-0.039741,"changeRate5Day":-0.040249,"roa":-0.004693,"roe":-0.005868,"lyrEps":-0.078737,"shares":247873415,"amplitude":0.043741,"preClose":375.62,"low":355.66,"lyrPeRate":0,"pbRate":27.413134,"impliedVol":0.6151,"week52High":455.59,"changeRate":-0.034423,"longInitialMargin":0.25,"amount":1048759012.249512,"committee":-0.960784,"changeRate20Day":0.001242,"overnightTrading":{"tag":"夜盘","latestPrice":369.3999938964844,"preClose":375.6199951171875,"latestTime":"20250421 16:24 EDT","volume":2916,"amount":1081669,"timestamp":1745267078146},"bidSize":2,"change":-12.929993,"marketValue":89901208886.35,"shortable":3,"turnoverRate":0.011969,"hourTrading":{"tag":"盘后","latestPrice":362,"preClose":362.69,"latestTime":"18:17 EDT","volume":230345,"amount":83542662.5043,"timestamp":1745273850533},"open":363.8,"impliedVolPercentile":0.876},{"symbol":"AFRM","shortMargin":0.3,"floatShares":265846000,"nameCN":"Affirm Holdings, Inc.","postHourTrading":{"tag":"盘后","latestPrice":40.4656,"preClose":40.65,"latestTime":"18:13 EDT","volume":290507,"amount":11808909.10017,"timestamp":1745273590324},"volumeRatio":0.865706,"changeRateMTD":-0.100465,"dividePrice":0,"high":41.8099,"changeRateQTD":-0.100465,"changeRateWTD":-0.034442,"week52Low":22.25,"changeRateYTD":-0.332512,"changeRate5Min":0.004076,"askSize":1101,"floatMarketCap":10806639900,"latestPrice":40.65,"askPrice":41,"peRate":0,"eps":-0.627287,"divideRate":0,"bidPrice":40.45,"market":"US","volume":5177024,"preHourTrading":{"tag":"盘前","latestPrice":41.38,"preClose":42.1,"latestTime":"09:29 EDT","volume":29212,"amount":1201654.31568,"timestamp":1745242155058},"changeRate60Day":-0.283827,"changeRate5Day":0.003952,"roa":-0.023431,"earningTime":"Post-Mkt","roe":-0.073401,"lyrEps":-1.670953,"shares":320096576,"amplitude":0.056767,"preClose":42.1,"low":39.42,"lyrPeRate":0,"pbRate":4.67124,"impliedVol":1.1382,"week52High":82.527,"changeRate":-0.034442,"longInitialMargin":0.25,"earningDate":1746633600000,"amount":208836567.233154,"committee":-0.955595,"changeRate20Day":-0.185371,"overnightTrading":{"tag":"夜盘","latestPrice":41.75,"preClose":42.099998474121094,"latestTime":"20250421 16:24 EDT","volume":1623,"amount":68196,"timestamp":1745267078098},"bidSize":25,"change":-1.449997,"marketValue":13011925814.4,"shortable":0,"turnoverRate":0.019474,"hourTrading":{"tag":"盘后","latestPrice":40.4656,"preClose":40.65,"latestTime":"18:13 EDT","volume":290507,"amount":11808909.10017,"timestamp":1745273590324},"open":41.3,"impliedVolPercentile":0.96},{"symbol":"TRMB","shortMargin":0.3,"floatShares":244529911,"nameCN":"Trimble Navigation","postHourTrading":{"tag":"盘后","latestPrice":56.22,"preClose":56.22,"latestTime":"16:53 EDT","volume":32014,"amount":1799827.08,"timestamp":1745268807788},"volumeRatio":0.643562,"changeRateMTD":-0.143641,"dividePrice":0,"high":57.71,"changeRateQTD":-0.143641,"changeRateWTD":-0.034518,"week52Low":48.645,"changeRateYTD":-0.204359,"changeRate5Min":0.001425,"askSize":200,"floatMarketCap":13747471596.42,"latestPrice":56.22,"askPrice":56.5,"peRate":9.231527,"eps":6.09,"divideRate":0,"bidPrice":55.45,"market":"US","volume":820433,"preHourTrading":{"tag":"盘前","latestPrice":57.92,"preClose":58.23,"latestTime":"09:20 EDT","volume":76,"amount":4367.300024,"timestamp":1745241609742},"changeRate60Day":-0.274487,"changeRate5Day":-0.034352,"roa":0.031546,"roe":0.293673,"lyrEps":6.127902,"shares":245792054,"amplitude":0.037094,"preClose":58.23,"low":55.55,"lyrPeRate":9.174429,"pbRate":2.405171,"impliedVol":0.5534,"week52High":77.78,"changeRate":-0.034518,"longInitialMargin":0.25,"amount":46061280.133492,"committee":-0.980198,"changeRate20Day":-0.203005,"overnightTrading":{"tag":"夜盘","latestPrice":58.22999954223633,"preClose":58.22999954223633,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":2,"change":-2.009998,"marketValue":13818429275.88,"shortable":3,"turnoverRate":0.003355,"hourTrading":{"tag":"盘后","latestPrice":56.22,"preClose":56.22,"latestTime":"16:53 EDT","volume":32014,"amount":1799827.08,"timestamp":1745268807788},"open":57.53,"impliedVolPercentile":0.956},{"symbol":"MTD","shortMargin":0.3,"floatShares":20498240,"nameCN":"Mettler-Toledo","postHourTrading":{"tag":"盘后","latestPrice":970.15,"preClose":970.15,"latestTime":"16:33 EDT","volume":1113,"amount":1079776.95,"timestamp":1745267611045},"volumeRatio":0.749109,"changeRateMTD":-0.178473,"dividePrice":0,"high":996.88,"changeRateQTD":-0.178473,"changeRateWTD":-0.034638,"week52Low":946.69,"changeRateYTD":-0.207187,"changeRate5Min":0.001611,"askSize":7,"floatMarketCap":19886367536,"latestPrice":970.15,"askPrice":995.28,"peRate":23.966156,"eps":40.48,"divideRate":0,"bidPrice":950,"market":"US","volume":184409,"preHourTrading":{"tag":"盘前","latestPrice":995.42,"preClose":1004.96,"latestTime":"09:10 EDT","volume":113,"amount":112637.5864,"timestamp":1745241019646},"changeRate60Day":-0.273454,"changeRate5Day":-0.068865,"roa":0.21506,"earningTime":"Post-Mkt","roe":29.51455,"lyrEps":40.672253,"shares":20840953,"amplitude":0.034171,"preClose":1004.96,"low":962.54,"lyrPeRate":23.852871,"pbRate":-159.34156,"impliedVol":0.5472,"week52High":1546.93,"changeRate":-0.034638,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":179013967.483948,"committee":-0.4,"changeRate20Day":-0.191009,"overnightTrading":{"tag":"夜盘","latestPrice":1004.9600219726562,"preClose":1004.9600219726562,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":3,"change":-34.809998,"marketValue":20218850552.95,"shortable":3,"turnoverRate":0.008996,"hourTrading":{"tag":"盘后","latestPrice":970.15,"preClose":970.15,"latestTime":"16:33 EDT","volume":1113,"amount":1079776.95,"timestamp":1745267611045},"open":996.88,"impliedVolPercentile":0.96},{"symbol":"NUE","shortMargin":0.3,"floatShares":228861128,"nameCN":"Nucor","postHourTrading":{"tag":"盘后","latestPrice":105,"preClose":106.67,"latestTime":"18:05 EDT","volume":54565,"amount":5820443.85741,"timestamp":1745273155098},"volumeRatio":1.008471,"changeRateMTD":-0.113595,"dividePrice":2.17,"high":109.93,"changeRateQTD":-0.113595,"changeRateWTD":-0.034661,"week52Low":97.59,"changeRateYTD":-0.086025,"changeRate5Min":0.000281,"askSize":64,"floatMarketCap":24412616523.760002,"latestPrice":106.67,"askPrice":108.37,"peRate":12.608747,"eps":8.46,"divideRate":0.020343,"bidPrice":105.01,"market":"US","volume":1823247,"preHourTrading":{"tag":"盘前","latestPrice":109.75,"preClose":110.5,"latestTime":"09:18 EDT","volume":523,"amount":57582.1954,"timestamp":1745241538546},"changeRate60Day":-0.126086,"changeRate5Day":-0.041082,"roa":0.053749,"earningTime":"Post-Mkt","roe":0.106522,"lyrEps":8.468317,"shares":230540060,"amplitude":0.036289,"preClose":110.5,"low":105.9201,"lyrPeRate":12.596364,"pbRate":1.211772,"impliedVol":0.5928,"week52High":194.16,"changeRate":-0.034661,"longInitialMargin":0.25,"earningDate":1745769600000,"amount":194742259.543076,"committee":-0.969231,"changeRate20Day":-0.125727,"overnightTrading":{"tag":"夜盘","latestPrice":110.5,"preClose":110.5,"latestTime":"20250421 16:24 EDT","volume":220,"amount":24653,"timestamp":1745267078266},"bidSize":1,"change":-3.830002,"marketValue":24591708200.2,"shortable":3,"turnoverRate":0.007967,"hourTrading":{"tag":"盘后","latestPrice":105,"preClose":106.67,"latestTime":"18:05 EDT","volume":54565,"amount":5820443.85741,"timestamp":1745273155098},"open":109.33,"impliedVolPercentile":0.964}]}}}