US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

1,791.94

-14.2262-0.79%

Number of Gainers:233

Number of Losers:779

Number of Flat:21

PE:- -

High:1,806.22

Open:1,806.14

Low:1,791.16

Close:1,806.19

Volume:3.47B

Turnover:397.25B

Market Cap:83.89T

Float Cap:78.39T

Loading ...

Constituent

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

Verisk Analytics US VRSK	206.36	+1.26%	+2.57	646.35K	131.55M	28.47B
Live Nation Entertainment US LYV	157.76	+1.24%	+1.94	925.78K	145.51M	37.03B
Albemarle US ALB	168.345	+1.22%	+2.03	935.65K	156.85M	19.81B
Gap, Inc US GAP	24.14	+1.22%	+0.2900	4.01M	97.13M	8.98B
Lockheed Martin US LMT	644.05	+1.21%	+7.72	491.77K	315.40M	148.18B
CrowdStrike Holdings, Inc. US CRWD	438.405	+1.20%	+5.21	1.58M	692.81M	111.19B
Sanmina US SANM	126.6	+1.19%	+1.49	262.56K	33.12M	6.91B
Western Digital US WDC	317.515	+1.18%	+3.71	7.67M	2.39B	107.65B
Ally US ALLY	37.8	+1.18%	+0.4400	2.52M	95.09M	11.64B
American Airlines US AAL	10.9878	+1.18%	+0.1278	50.36M	550.09M	7.25B
Trane Technologies PLC US TT	430.365	+1.18%	+5.01	434.42K	186.52M	95.43B
L3Harris Technologies, Inc. US LHX	373.175	+1.17%	+4.32	542.51K	201.08M	69.80B
ConocoPhillips US COP	124.3	+1.16%	+1.43	4.71M	583.44M	152.29B
Boston Beer US SAM	233.08	+1.16%	+2.68	50.87K	11.72M	2.43B
Abercrombie & Fitch US ANF	87.425	+1.16%	+1.01	490.58K	42.83M	4.01B
Occidental US OXY	58.4	+1.16%	+0.6700	10.45M	610.21M	57.54B
TKO Group Holdings US TKO	202.7	+1.15%	+2.31	333.37K	67.33M	39.35B
Deckers Outdoor US DECK	105.915	+1.15%	+1.21	1.05M	111.89M	15.03B
Best Buy US BBY	63.34	+1.15%	+0.7200	1.15M	72.39M	13.27B
Citigroup US C	108.93	+1.13%	+1.22	6.84M	743.11M	190.41B

1 ...3 4 5 6 7 ...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=5"},"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":1791.959,"timestamp":1773858394102,"preClose":1806.1852,"halted":0,"volume":3470085167,"delay":0,"changeRate":-0.007876,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-14.226196,"latestTime":"03-18 14:26:37 EDT","open":1806.1392,"high":1806.2174,"low":1791.1617,"amount":397252941515.729,"amplitude":0.008336,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1773864000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.902033,"peRate":27.327296,"turnoverRate":0.005978,"increases":234,"decrements":778,"flats":11,"marketCap":83894413138136.5,"floatMarketCap":78386176603512.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1806.2174,"amplitude":0.008336,"preClose":1806.1852,"low":1791.1617,"pbRate":"4.902033","latestPrice":1791.9371,"volume":3470388867,"delay":0,"open":1806.1392,"prevYearClose":1827.5802,"prevWeekClose":1780.9408,"prevMonthClose":1854.44,"prevQuarterClose":1827.5802,"fiveDayClose":1820.4861,"twentyDayClose":1849.8829,"sixtyDayClose":1804.9108,"secType":"PLATE","market":"US","turnoverRate":0.005978,"peRate":27.327296,"marketCap":83894413138136.5,"floatMarketCap":78386176603512.5,"timestamp":1773858396831,"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":233,"down":779,"flat":21},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:4,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"VRSK","nameCN":"Verisk Analytics","changeRate":0.012611,"change":2.57,"latestPrice":206.36,"close":206.36,"volume":646347,"market":"US","high":206.36,"low":199.49,"preClose":203.79,"open":201.41,"turnoverRate":0.004686,"peRate":31.845684,"amplitude":0.033711,"marketValue":28465688007.68,"askSize":121,"bidSize":1409,"askPrice":206.36,"bidPrice":206.26,"week52High":322.92,"week52Low":164.6,"changeRate5Day":0.015901,"changeRate20Day":0.121095,"changeRate60Day":-0.055863,"changeRateWTD":0.025544,"changeRateMTD":-0.005829,"changeRateQTD":-0.077473,"changeRateYTD":-0.077473,"amount":131550205.260727,"eps":6.479999,"lyrEps":6.479999,"lyrPeRate":31.845684,"pbRate":92.121968,"volumeRatio":0.592717,"committee":0.84183,"roa":0.164624,"roe":4.379459,"changeRate5Min":0.006045,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.8,"divideRate":0.008723,"floatMarketCap":28465688007.68,"shortable":3,"shares":137941888,"floatShares":137941888,"preHourTrading":{"tag":"盘前","latestPrice":201.14,"preClose":203.79,"latestTime":"09:29 EDT","volume":288,"amount":57968.14752,"timestamp":1773840541042,"change":-2.6500000000000057,"changeRate":-0.013003582118847862},"postHourTrading":{"tag":"盘后","latestPrice":203.79,"preClose":203.79,"latestTime":"19:49 EDT","volume":26092,"amount":5317274.6,"timestamp":1773791376016,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":203.7899932861328,"preClose":203.7899932861328,"latestTime":"20260318 04:00 EDT","volume":0,"amount":0,"timestamp":1773820800000,"change":0,"changeRate":0},"impliedVol":0.3656,"impliedVolPercentile":0.8446},{"symbol":"LYV","nameCN":"Live Nation Entertainment","changeRate":0.01245,"change":1.94,"latestPrice":157.76,"close":157.76,"volume":925775,"market":"US","high":158.64,"low":153.73,"preClose":155.82,"open":154.47,"turnoverRate":0.005939,"peRate":0,"amplitude":0.031511,"marketValue":37032778811.2,"askSize":7,"bidSize":10,"askPrice":157.72,"bidPrice":157.66,"week52High":175.25,"week52Low":113.2,"changeRate5Day":-0.048664,"changeRate20Day":0.01271,"changeRate60Day":0.135945,"changeRateWTD":0.024615,"changeRateMTD":-0.027014,"changeRateQTD":0.107088,"changeRateYTD":0.107088,"amount":145511075.778961,"eps":-0.24,"lyrEps":-0.24,"lyrPeRate":0,"pbRate":136.648791,"volumeRatio":0.445941,"committee":0.176471,"roa":0.038898,"roe":0.36701,"changeRate5Min":0.001142,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":24592050492.48,"shortable":3,"shares":234741245,"floatShares":155882673,"preHourTrading":{"tag":"盘前","latestPrice":155.82,"preClose":155.82,"latestTime":"09:25 EDT","volume":127,"amount":19788.14051,"timestamp":1773840357268,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":155.82,"preClose":155.82,"latestTime":"19:48 EDT","volume":47737,"amount":7438348.21,"timestamp":1773791315350,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":155.82000732421875,"preClose":155.82000732421875,"latestTime":"20260318 04:00 EDT","volume":0,"amount":0,"timestamp":1773820800000,"change":0,"changeRate":0},"impliedVol":0.3807,"impliedVolPercentile":0.5936},{"symbol":"ALB","nameCN":"Albemarle","changeRate":0.012175,"change":2.025,"latestPrice":168.345,"close":168.345,"volume":935652,"market":"US","high":170.06,"low":162.01,"preClose":166.32,"open":164.52,"turnoverRate":0.007989,"peRate":0,"amplitude":0.048401,"marketValue":19813792371.3,"askSize":94,"bidSize":38,"askPrice":168.43,"bidPrice":168.24,"week52High":206,"week52Low":49.4303,"changeRate5Day":0.002054,"changeRate20Day":-0.016791,"changeRate60Day":0.198356,"changeRateWTD":0.063993,"changeRateMTD":-0.057788,"changeRateQTD":0.190222,"changeRateYTD":0.190222,"amount":156846875.72699,"eps":-5.76,"lyrEps":-5.76,"lyrPeRate":0,"pbRate":2.714865,"volumeRatio":0.768358,"committee":-0.424242,"roa":0.002997,"roe":-0.046564,"changeRate5Min":0.000148,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.62,"divideRate":0.009623,"floatMarketCap":19715085637.38,"shortable":3,"shares":117697540,"floatShares":117111204,"preHourTrading":{"tag":"盘前","latestPrice":163.3,"preClose":166.32,"latestTime":"09:26 EDT","volume":8074,"amount":1331538.32394,"timestamp":1773840417142,"change":-3.019999999999982,"changeRate":-0.01815776815776805},"postHourTrading":{"tag":"盘后","latestPrice":165.1701,"preClose":166.32,"latestTime":"19:47 EDT","volume":53790,"amount":8946962.5528,"timestamp":1773791255704,"change":-1.1499000000000024,"changeRate":-0.0069137806637806784},"overnightTrading":{"tag":"夜盘","latestPrice":166.64999389648438,"preClose":166.32000732421875,"latestTime":"20260318 04:00 EDT","volume":2805,"amount":466588,"timestamp":1773820801471,"change":0.329986572265625,"changeRate":0.0019840461624220595},"impliedVol":0.6659,"impliedVolPercentile":0.6574},{"symbol":"GAP","nameCN":"Gap, Inc","changeRate":0.012159,"change":0.29,"latestPrice":24.14,"close":24.14,"volume":4011130,"market":"US","high":24.42,"low":23.75,"preClose":23.85,"open":23.75,"turnoverRate":0.020731,"peRate":11.333333,"amplitude":0.028092,"marketValue":8978190803.6,"askSize":354,"bidSize":189,"askPrice":24.14,"bidPrice":24.13,"week52High":29.36,"week52Low":16.99,"changeRate5Day":0.025489,"changeRate20Day":-0.138473,"changeRate60Day":-0.115103,"changeRateWTD":0.038726,"changeRateMTD":-0.139087,"changeRateQTD":-0.057031,"changeRateYTD":-0.057031,"amount":97127141.86882,"eps":2.13,"lyrEps":2.13,"lyrPeRate":11.333333,"pbRate":2.36206,"volumeRatio":0.518909,"committee":-0.303867,"roa":0.056848,"roe":0.230997,"changeRate5Min":0.001452,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.66,"divideRate":0.027341,"floatMarketCap":4670831605.440001,"shortable":0,"shares":371921740,"floatShares":193489296,"preHourTrading":{"tag":"盘前","latestPrice":23.69,"preClose":23.85,"latestTime":"09:25 EDT","volume":1763,"amount":41948.836104,"timestamp":1773840321073,"change":-0.16000000000000014,"changeRate":-0.006708595387840677},"postHourTrading":{"tag":"盘后","latestPrice":23.7614,"preClose":23.85,"latestTime":"19:47 EDT","volume":1126197,"amount":26859731.2665,"timestamp":1773791255474,"change":-0.08860000000000312,"changeRate":-0.003714884696016902},"overnightTrading":{"tag":"夜盘","latestPrice":23.84000015258789,"preClose":23.850000381469727,"latestTime":"20260318 04:00 EDT","volume":74,"amount":1765,"timestamp":1773820801541,"change":-0.010000228881835938,"changeRate":-0.0004192968017562642},"impliedVol":0.5332,"impliedVolPercentile":0.5259},{"symbol":"LMT","nameCN":"Lockheed Martin","changeRate":0.012132,"change":7.72,"latestPrice":644.05,"close":644.05,"volume":491768,"market":"US","high":645.85,"low":636.45,"preClose":636.33,"open":639.97,"turnoverRate":0.00286,"peRate":29.969754,"amplitude":0.014772,"marketValue":148183178572,"askSize":20,"bidSize":4,"askPrice":644.17,"bidPrice":643.92,"week52High":692,"week52Low":410.11,"changeRate5Day":-0.008345,"changeRate20Day":-0.008864,"changeRate60Day":0.369911,"changeRateWTD":-0.003019,"changeRateMTD":-0.02132,"changeRateQTD":0.33159,"changeRateYTD":0.33159,"amount":315397195.702148,"eps":21.49,"lyrEps":21.559948,"lyrPeRate":29.872521,"pbRate":22.047787,"volumeRatio":0.503099,"committee":-0.666667,"roa":0.075688,"roe":0.768653,"changeRate5Min":0.000513,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.35,"divideRate":0.020728,"floatMarketCap":110738338921.65,"shortable":3,"shares":230080240,"floatShares":171940593,"preHourTrading":{"tag":"盘前","latestPrice":638,"preClose":636.33,"latestTime":"09:29 EDT","volume":2797,"amount":1776465.79829,"timestamp":1773840599100,"change":1.669999999999959,"changeRate":0.002624424433862868},"postHourTrading":{"tag":"盘后","latestPrice":634.89,"preClose":636.33,"latestTime":"19:59 EDT","volume":27844,"amount":17716641.7523,"timestamp":1773791980486,"change":-1.4400000000000546,"changeRate":-0.002262976757342974},"overnightTrading":{"tag":"夜盘","latestPrice":634.030029296875,"preClose":636.3300170898438,"latestTime":"20260318 04:00 EDT","volume":1827,"amount":1159441,"timestamp":1773820801550,"change":-2.29998779296875,"changeRate":-0.003614457484635702},"impliedVol":0.316,"impliedVolPercentile":0.8127},{"symbol":"CRWD","nameCN":"CrowdStrike Holdings, Inc.","changeRate":0.012015,"change":5.205,"latestPrice":438.405,"close":438.405,"volume":1581803,"market":"US","high":442.43,"low":428.23,"preClose":433.2,"open":428.66,"turnoverRate":0.006466,"peRate":0,"amplitude":0.032779,"marketValue":111185685126.45,"askSize":78,"bidSize":1,"askPrice":438.48,"bidPrice":438.3,"week52High":566.9,"week52Low":298,"changeRate5Day":-0.008201,"changeRate20Day":0.054467,"changeRate60Day":-0.081413,"changeRateWTD":-0.00764,"changeRateMTD":0.178571,"changeRateQTD":-0.064756,"changeRateYTD":-0.064756,"amount":692805963.784058,"eps":-0.65,"lyrEps":-0.65,"lyrPeRate":0,"pbRate":25.107474,"volumeRatio":0.736767,"committee":-0.974684,"roa":-0.015698,"roe":-0.041369,"changeRate5Min":-0.000194,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":107251147117.125,"shortable":3,"shares":253614090,"floatShares":244639425,"preHourTrading":{"tag":"盘前","latestPrice":429.43,"preClose":433.2,"latestTime":"09:29 EDT","volume":12294,"amount":5313119.86332,"timestamp":1773840597878,"change":-3.769999999999982,"changeRate":-0.008702677746999034},"postHourTrading":{"tag":"盘后","latestPrice":432.1404,"preClose":433.2,"latestTime":"19:58 EDT","volume":91885,"amount":39801489.2369,"timestamp":1773791904944,"change":-1.059599999999989,"changeRate":-0.0024459833795013597},"overnightTrading":{"tag":"夜盘","latestPrice":435.5,"preClose":433.20001220703125,"latestTime":"20260318 04:00 EDT","volume":1254,"amount":545614,"timestamp":1773820801493,"change":2.29998779296875,"changeRate":0.005309297618093232},"impliedVol":0.4532,"impliedVolPercentile":0.5219},{"symbol":"SANM","nameCN":"Sanmina","changeRate":0.01191,"change":1.49,"latestPrice":126.6,"close":126.6,"volume":262562,"market":"US","high":127.77,"low":123.35,"preClose":125.11,"open":125.57,"turnoverRate":0.005098,"peRate":30.214797,"amplitude":0.035329,"marketValue":6907788094.2,"askSize":1,"bidSize":110,"askPrice":126.74,"bidPrice":126.47,"week52High":185.29,"week52Low":63.665,"changeRate5Day":-0.002207,"changeRate20Day":-0.143611,"changeRate60Day":-0.126836,"changeRateWTD":0.011182,"changeRateMTD":-0.184594,"changeRateQTD":-0.156394,"changeRateYTD":-0.156394,"amount":33122419.054626,"eps":4.19,"lyrEps":4.46,"lyrPeRate":28.38565,"pbRate":2.792638,"volumeRatio":0.416076,"committee":0.981982,"roa":0.036152,"roe":0.097248,"changeRate5Min":-0.00071,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6520333858.2,"shortable":3,"shares":54563887,"floatShares":51503427,"preHourTrading":{"tag":"盘前","latestPrice":124.9,"preClose":125.11,"latestTime":"09:17 EDT","volume":573,"amount":71995.54764,"timestamp":1773839820300,"change":-0.20999999999999375,"changeRate":-0.0016785228998480836},"postHourTrading":{"tag":"盘后","latestPrice":124.5,"preClose":125.11,"latestTime":"19:47 EDT","volume":30909,"amount":3866628.08,"timestamp":1773791275596,"change":-0.6099999999999994,"changeRate":-0.004875709375749336},"overnightTrading":{"tag":"夜盘","latestPrice":128.47999572753906,"preClose":125.11000061035156,"latestTime":"20260318 04:00 EDT","volume":201,"amount":25821,"timestamp":1773820801552,"change":3.3699951171875,"changeRate":0.026936256899903394},"impliedVol":0.6145,"impliedVolPercentile":0.7689},{"symbol":"WDC","nameCN":"Western Digital","changeRate":0.011807,"change":3.705,"latestPrice":317.515,"close":317.515,"volume":7668888,"market":"US","high":319.595,"low":300.6,"preClose":313.81,"open":309.26,"turnoverRate":0.02262,"peRate":31.453566,"amplitude":0.06053,"marketValue":107649625803.83,"askSize":217,"bidSize":6,"askPrice":317.74,"bidPrice":317.36,"week52High":319.595,"week52Low":28.83,"changeRate5Day":0.181187,"changeRate20Day":0.07066,"changeRate60Day":0.814268,"changeRateWTD":0.166091,"changeRateMTD":0.135198,"changeRateQTD":0.843124,"changeRateYTD":0.843124,"amount":2386339215.658447,"eps":10.094722,"lyrEps":5.139275,"lyrPeRate":61.782061,"pbRate":15.138465,"volumeRatio":1.195641,"committee":-0.946188,"roa":0.091466,"roe":0.411256,"changeRate5Min":-0.002215,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.325,"divideRate":0.001024,"floatMarketCap":107649625803.83,"shortable":3,"shares":339037922,"floatShares":339037922,"preHourTrading":{"tag":"盘前","latestPrice":309.92,"preClose":313.81,"latestTime":"09:29 EDT","volume":201858,"amount":63643126.53996,"timestamp":1773840599624,"change":-3.8899999999999864,"changeRate":-0.012396035817851522},"postHourTrading":{"tag":"盘后","latestPrice":313.7,"preClose":313.81,"latestTime":"19:59 EDT","volume":1083024,"amount":339893977.200402,"timestamp":1773791989197,"change":-0.11000000000001364,"changeRate":-0.0003505305758261803},"overnightTrading":{"tag":"夜盘","latestPrice":320.42999267578125,"preClose":313.80999755859375,"latestTime":"20260318 04:00 EDT","volume":54353,"amount":17406185,"timestamp":1773820801546,"change":6.6199951171875,"changeRate":0.021095551985884173},"impliedVol":0.8069,"impliedVolPercentile":0.7809},{"symbol":"ALLY","nameCN":"Ally","changeRate":0.011777,"change":0.44,"latestPrice":37.8,"close":37.8,"volume":2519488,"market":"US","high":37.99,"low":37.13,"preClose":37.36,"open":37.13,"turnoverRate":0.009086,"peRate":15.949368,"amplitude":0.023019,"marketValue":11644410771,"askSize":1,"bidSize":32,"askPrice":37.81,"bidPrice":37.79,"week52High":47.27,"week52Low":29.52,"changeRate5Day":0.02578,"changeRate20Day":-0.102138,"changeRate60Day":-0.168134,"changeRateWTD":0.045932,"changeRateMTD":-0.041582,"changeRateQTD":-0.165379,"changeRateYTD":-0.165379,"amount":95092170.66333,"eps":2.37,"lyrEps":2.37,"lyrPeRate":15.949367,"pbRate":0.883893,"volumeRatio":0.795684,"committee":0.939394,"roa":0.004393,"roe":0.057957,"changeRate5Min":0.001324,"earningDate":1776355200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1993,"divideRate":0.031728,"floatMarketCap":10482250905,"shortable":3,"shares":308053195,"floatShares":277308225,"preHourTrading":{"tag":"盘前","latestPrice":36.81,"preClose":37.36,"latestTime":"09:13 EDT","volume":286,"amount":10746.58871,"timestamp":1773839636726,"change":-0.5499999999999972,"changeRate":-0.0147216274089935},"postHourTrading":{"tag":"盘后","latestPrice":37.3414,"preClose":37.36,"latestTime":"19:05 EDT","volume":956197,"amount":35723152.5144,"timestamp":1773788706116,"change":-0.018599999999999284,"changeRate":-0.0004978586723768545},"overnightTrading":{"tag":"夜盘","latestPrice":37.880001068115234,"preClose":37.36000061035156,"latestTime":"20260318 04:00 EDT","volume":93,"amount":3496,"timestamp":1773820801380,"change":0.5200004577636719,"changeRate":0.013918641575706832},"impliedVol":0.4706,"impliedVolPercentile":0.9163},{"symbol":"AAL","nameCN":"American Airlines","changeRate":0.011768,"change":0.1278,"latestPrice":10.9878,"close":10.9878,"volume":50356563,"market":"US","high":11.025,"low":10.625,"preClose":10.86,"open":10.734,"turnoverRate":0.077051,"peRate":65.329686,"amplitude":0.036832,"marketValue":7252898389.761,"askSize":5883,"bidSize":10231,"askPrice":10.99,"bidPrice":10.98,"week52High":16.5,"week52Low":8.5,"changeRate5Day":-0.004728,"changeRate20Day":-0.220723,"changeRate60Day":-0.296105,"changeRateWTD":0.066777,"changeRateMTD":-0.159311,"changeRateQTD":-0.283249,"changeRateYTD":-0.283249,"amount":550094651.24083,"eps":0.16819,"lyrEps":0.16819,"lyrPeRate":65.329687,"pbRate":-1.946042,"volumeRatio":0.685892,"committee":0.269827,"roa":0.017056,"roe":1.071982,"changeRate5Min":-0.0002,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7181037771.2124,"shortable":3,"shares":660086495,"floatShares":653546458,"preHourTrading":{"tag":"盘前","latestPrice":10.69,"preClose":10.86,"latestTime":"09:29 EDT","volume":669495,"amount":7252059.55233,"timestamp":1773840599999,"change":-0.16999999999999993,"changeRate":-0.015653775322283604},"postHourTrading":{"tag":"盘后","latestPrice":10.8693,"preClose":10.86,"latestTime":"19:59 EDT","volume":1608784,"amount":17469597.199,"timestamp":1773791965614,"change":0.009300000000001418,"changeRate":0.0008563535911603516},"overnightTrading":{"tag":"夜盘","latestPrice":11.050000190734863,"preClose":10.859999656677246,"latestTime":"20260318 04:00 EDT","volume":103410,"amount":1133917,"timestamp":1773820801547,"change":0.1900005340576172,"changeRate":0.017495445678103294},"impliedVol":0.6429,"impliedVolPercentile":0.8327},{"symbol":"TT","nameCN":"Trane Technologies PLC","changeRate":0.011767,"change":5.005,"latestPrice":430.365,"close":430.365,"volume":434424,"market":"US","high":432.39,"low":425.01,"preClose":425.36,"open":426.47,"turnoverRate":0.001959,"peRate":33.15469,"amplitude":0.01735,"marketValue":95428706456.46,"askSize":5,"bidSize":80,"askPrice":430.6,"bidPrice":430.08,"week52High":479.37,"week52Low":298.15,"changeRate5Day":-0.004752,"changeRate20Day":-0.063284,"changeRate60Day":0.117193,"changeRateWTD":0.018857,"changeRateMTD":-0.069119,"changeRateQTD":0.105768,"changeRateYTD":0.105768,"amount":186519734.93042,"eps":12.980516,"lyrEps":12.977323,"lyrPeRate":33.162849,"pbRate":11.123264,"volumeRatio":0.468762,"committee":0.882353,"roa":0.116419,"roe":0.369559,"changeRate5Min":0.001501,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.76,"divideRate":0.008737,"floatMarketCap":95428706456.46,"shortable":3,"shares":221739004,"floatShares":221739004,"preHourTrading":{"tag":"盘前","latestPrice":422,"preClose":425.36,"latestTime":"08:57 EDT","volume":47,"amount":19886.56386,"timestamp":1773838671606,"change":-3.3600000000000136,"changeRate":-0.007899191273274434},"postHourTrading":{"tag":"盘后","latestPrice":425.36,"preClose":425.36,"latestTime":"19:59 EDT","volume":28820,"amount":12258866.4394,"timestamp":1773791942164,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":425.3599853515625,"preClose":425.3599853515625,"latestTime":"20260318 04:00 EDT","volume":0,"amount":0,"timestamp":1773820800000,"change":0,"changeRate":0},"impliedVol":0.3027,"impliedVolPercentile":0.7012},{"symbol":"LHX","nameCN":"L3Harris Technologies, Inc.","changeRate":0.011698,"change":4.315,"latestPrice":373.175,"close":373.175,"volume":542506,"market":"US","high":374.37,"low":367.8,"preClose":368.86,"open":370.62,"turnoverRate":0.002912,"peRate":43.748536,"amplitude":0.017812,"marketValue":69803446179.225,"askSize":4,"bidSize":16,"askPrice":373.26,"bidPrice":373.03,"week52High":379.23,"week52Low":195.72,"changeRate5Day":0.024474,"changeRate20Day":0.059795,"changeRate60Day":0.319946,"changeRateWTD":0.039601,"changeRateMTD":0.023687,"changeRateQTD":0.271162,"changeRateYTD":0.271162,"amount":201079564.137329,"eps":8.53,"lyrEps":8.569903,"lyrPeRate":43.544834,"pbRate":3.555052,"volumeRatio":0.545702,"committee":0.6,"roa":0.042354,"roe":0.081909,"changeRate5Min":-0.000255,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.8,"divideRate":0.012863,"floatMarketCap":69518110976.6,"shortable":3,"shares":187052847,"floatShares":186288232,"preHourTrading":{"tag":"盘前","latestPrice":368.9,"preClose":368.86,"latestTime":"09:29 EDT","volume":1114,"amount":409865.85438,"timestamp":1773840599999,"change":0.03999999999996362,"changeRate":0.00010844222740325224},"postHourTrading":{"tag":"盘后","latestPrice":368.86,"preClose":368.86,"latestTime":"19:57 EDT","volume":36997,"amount":13646621.4245,"timestamp":1773791848662,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":370.42999267578125,"preClose":368.8599853515625,"latestTime":"20260318 04:00 EDT","volume":276,"amount":101826,"timestamp":1773820801540,"change":1.57000732421875,"changeRate":0.0042563774509787695},"impliedVol":0.335,"impliedVolPercentile":0.8606},{"symbol":"COP","nameCN":"ConocoPhillips","changeRate":0.011638,"change":1.43,"latestPrice":124.3,"close":124.3,"volume":4714282,"market":"US","high":124.31,"low":123.11,"preClose":122.87,"open":123.8,"turnoverRate":0.003848,"peRate":19.574803,"amplitude":0.009766,"marketValue":152288382400,"askSize":106,"bidSize":104,"askPrice":124.33,"bidPrice":124.3,"week52High":124.31,"week52Low":79.88,"changeRate5Day":0.062121,"changeRate20Day":0.124683,"changeRate60Day":0.347718,"changeRateWTD":0.019772,"changeRateMTD":0.09554,"changeRateQTD":0.32785,"changeRateYTD":0.32785,"amount":583444693.688568,"eps":6.35,"lyrEps":6.35,"lyrPeRate":19.574803,"pbRate":2.361536,"volumeRatio":0.635713,"committee":-0.009524,"roa":0.064206,"roe":0.123573,"changeRate5Min":0.001128,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.18,"divideRate":0.025583,"floatMarketCap":152288382400,"shortable":3,"shares":1225168000,"floatShares":1225168000,"preHourTrading":{"tag":"盘前","latestPrice":123.8,"preClose":122.87,"latestTime":"09:29 EDT","volume":14053,"amount":1727946.76184,"timestamp":1773840597077,"change":0.9299999999999926,"changeRate":0.007568975339789961},"postHourTrading":{"tag":"盘后","latestPrice":122.5062,"preClose":122.87,"latestTime":"19:58 EDT","volume":383863,"amount":47164955.5417,"timestamp":1773791906113,"change":-0.3637999999999977,"changeRate":-0.0029608529339952604},"overnightTrading":{"tag":"夜盘","latestPrice":121.83000183105469,"preClose":122.87000274658203,"latestTime":"20260318 04:00 EDT","volume":4748,"amount":579407,"timestamp":1773820801550,"change":-1.0400009155273438,"changeRate":-0.008464237749488243},"impliedVol":0.3691,"impliedVolPercentile":0.8287},{"symbol":"SAM","nameCN":"Boston Beer","changeRate":0.011632,"change":2.68,"latestPrice":233.08,"close":233.08,"volume":50869,"market":"US","high":233.08,"low":226,"preClose":230.4,"open":228.255,"turnoverRate":0.006443,"peRate":23.567239,"amplitude":0.030729,"marketValue":2434846912,"askSize":15,"bidSize":4,"askPrice":233.29,"bidPrice":232.34,"week52High":259.9999,"week52Low":185.335,"changeRate5Day":0.004698,"changeRate20Day":-0.002696,"changeRate60Day":0.172258,"changeRateWTD":0.006825,"changeRateMTD":0.02778,"changeRateQTD":0.194486,"changeRateYTD":0.194486,"amount":11719826.085052,"eps":9.89,"lyrEps":9.89,"lyrPeRate":23.56724,"pbRate":2.877117,"volumeRatio":0.398246,"committee":-0.578947,"roa":0.07767,"roe":0.123087,"changeRate5Min":0.000412,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1840283140,"shortable":3,"shares":10446400,"floatShares":7895500,"preHourTrading":{"tag":"盘前","latestPrice":229.44,"preClose":230.4,"latestTime":"09:25 EDT","volume":12,"amount":2762.95992,"timestamp":1773840304280,"change":-0.960000000000008,"changeRate":-0.004166666666666701},"postHourTrading":{"tag":"盘后","latestPrice":230.4,"preClose":230.4,"latestTime":"18:13 EDT","volume":1645,"amount":378955.83,"timestamp":1773785618515,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":230.39999389648438,"preClose":230.39999389648438,"latestTime":"20260318 04:00 EDT","volume":0,"amount":0,"timestamp":1773820800000,"change":0,"changeRate":0},"impliedVol":0.3971,"impliedVolPercentile":0.5817},{"symbol":"ANF","nameCN":"Abercrombie & Fitch","changeRate":0.011629,"change":1.005,"latestPrice":87.425,"close":87.425,"volume":490577,"market":"US","high":88,"low":85.14,"preClose":86.42,"open":85.9,"turnoverRate":0.010698,"peRate":8.351279,"amplitude":0.033094,"marketValue":4009096833.3,"askSize":228,"bidSize":1,"askPrice":87.52,"bidPrice":87.34,"week52High":133.11,"week52Low":65.4,"changeRate5Day":0.001661,"changeRate20Day":-0.086277,"changeRate60Day":-0.263355,"changeRateWTD":0.067982,"changeRateMTD":-0.106084,"changeRateQTD":-0.305434,"changeRateYTD":-0.305434,"amount":42834679.553421,"eps":10.468456,"lyrEps":10.46,"lyrPeRate":8.358031,"pbRate":2.855696,"volumeRatio":0.532981,"committee":-0.991266,"roa":0.127734,"roe":0.371604,"changeRate5Min":-0.000172,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4009096833.3,"shortable":3,"shares":45857556,"floatShares":45857556,"preHourTrading":{"tag":"盘前","latestPrice":86.07,"preClose":86.42,"latestTime":"09:24 EDT","volume":187,"amount":16138.85922,"timestamp":1773840292299,"change":-0.3500000000000085,"changeRate":-0.0040499884286045885},"postHourTrading":{"tag":"盘后","latestPrice":86.42,"preClose":86.42,"latestTime":"18:42 EDT","volume":84228,"amount":7278968.284,"timestamp":1773787367241,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":87.88999938964844,"preClose":86.41999816894531,"latestTime":"20260318 04:00 EDT","volume":4,"amount":352,"timestamp":1773820801431,"change":1.470001220703125,"changeRate":0.01700996588578226},"impliedVol":0.6275,"impliedVolPercentile":0.6255},{"symbol":"OXY","nameCN":"Occidental","changeRate":0.011606,"change":0.67,"latestPrice":58.4,"close":58.4,"volume":10453870,"market":"US","high":58.82,"low":57.945,"preClose":57.73,"open":58.1,"turnoverRate":0.010658,"peRate":36.273292,"amplitude":0.015157,"marketValue":57536289345.6,"askSize":30,"bidSize":311,"askPrice":58.4,"bidPrice":58.39,"week52High":59.15,"week52Low":34.785,"changeRate5Day":0.050738,"changeRate20Day":0.239652,"changeRate60Day":0.469922,"changeRateWTD":0.008984,"changeRateMTD":0.100226,"changeRateQTD":0.420233,"changeRateYTD":0.420233,"amount":610209967.086105,"eps":1.61,"lyrEps":1.61,"lyrPeRate":36.273292,"pbRate":2.073604,"volumeRatio":0.653208,"committee":0.751037,"roa":0.027427,"roe":0.059286,"changeRate5Min":0.000428,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.96,"divideRate":0.016438,"floatMarketCap":57281363008.799995,"shortable":3,"shares":985210434,"floatShares":980845257,"preHourTrading":{"tag":"盘前","latestPrice":58.1453,"preClose":57.73,"latestTime":"09:29 EDT","volume":450941,"amount":26041360.24313,"timestamp":1773840587327,"change":0.415300000000002,"changeRate":0.007193833362203396},"postHourTrading":{"tag":"盘后","latestPrice":57.73,"preClose":57.73,"latestTime":"19:59 EDT","volume":1258814,"amount":72669076.66064,"timestamp":1773791991315,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":57.04999923706055,"preClose":57.72999954223633,"latestTime":"20260318 04:00 EDT","volume":143857,"amount":8207270,"timestamp":1773820801551,"change":-0.6800003051757812,"changeRate":-0.011778976451892756},"impliedVol":0.4117,"impliedVolPercentile":0.8048},{"symbol":"TKO","nameCN":"TKO Group Holdings","changeRate":0.011528,"change":2.31,"latestPrice":202.7,"close":202.7,"volume":333371,"market":"US","high":203.94,"low":198.44,"preClose":200.39,"open":200.09,"turnoverRate":0.00213,"peRate":89.741645,"amplitude":0.027446,"marketValue":39349137500,"askSize":6,"bidSize":524,"askPrice":202.82,"bidPrice":202.53,"week52High":226.94,"week52Low":133.07,"changeRate5Day":0.003316,"changeRate20Day":-0.049606,"changeRate60Day":-0.042106,"changeRateWTD":0.041784,"changeRateMTD":-0.094564,"changeRateQTD":-0.030144,"changeRateYTD":-0.030144,"amount":67332823.406921,"eps":2.258706,"lyrEps":2.26,"lyrPeRate":89.690265,"pbRate":10.528533,"volumeRatio":0.261071,"committee":0.977358,"roa":0.036025,"roe":0.056339,"changeRate5Min":0.000592,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.3,"divideRate":0.011347,"floatMarketCap":31731577244.5,"shortable":3,"shares":194125000,"floatShares":156544535,"preHourTrading":{"tag":"盘前","latestPrice":199.56,"preClose":200.39,"latestTime":"09:07 EDT","volume":64,"amount":12837.0432,"timestamp":1773839265626,"change":-0.8299999999999841,"changeRate":-0.004141923249663078},"postHourTrading":{"tag":"盘后","latestPrice":200.39,"preClose":200.39,"latestTime":"19:33 EDT","volume":52499,"amount":10520275.23,"timestamp":1773790405668,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":203.3699951171875,"preClose":200.38999938964844,"latestTime":"20260318 04:00 EDT","volume":90,"amount":18069,"timestamp":1773820801551,"change":2.9799957275390625,"changeRate":0.014870980271548423},"impliedVol":0.3794,"impliedVolPercentile":0.6494},{"symbol":"DECK","nameCN":"Deckers Outdoor","changeRate":0.011508,"change":1.205,"latestPrice":105.915,"close":105.915,"volume":1053381,"market":"US","high":107.39,"low":104.05,"preClose":104.71,"open":104.5,"turnoverRate":0.007421,"peRate":15.10502,"amplitude":0.031898,"marketValue":15034634250,"askSize":2,"bidSize":64,"askPrice":106.05,"bidPrice":105.94,"week52High":133.43,"week52Low":78.91,"changeRate5Day":0.031104,"changeRate20Day":-0.109134,"changeRate60Day":0.053357,"changeRateWTD":0.050953,"changeRateMTD":-0.096828,"changeRateQTD":0.021655,"changeRateYTD":0.021655,"amount":111893474.35611,"eps":7.011907,"lyrEps":6.356196,"lyrPeRate":16.663268,"pbRate":5.761602,"volumeRatio":0.694748,"committee":0.939394,"roa":0.199031,"roe":0.396884,"changeRate5Min":0.00052,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":15034634250,"shortable":3,"shares":141950000,"floatShares":141950000,"preHourTrading":{"tag":"盘前","latestPrice":103.163,"preClose":104.71,"latestTime":"09:25 EDT","volume":673,"amount":70542.20442,"timestamp":1773840332635,"change":-1.546999999999997,"changeRate":-0.014774138095692838},"postHourTrading":{"tag":"盘后","latestPrice":104.78,"preClose":104.71,"latestTime":"19:56 EDT","volume":90038,"amount":9427907.9617,"timestamp":1773791771707,"change":0.07000000000000739,"changeRate":0.0006685130360042727},"overnightTrading":{"tag":"夜盘","latestPrice":105.12999725341797,"preClose":104.70999908447266,"latestTime":"20260318 04:00 EDT","volume":86,"amount":9039,"timestamp":1773820801505,"change":0.4199981689453125,"changeRate":0.004011060764182488},"impliedVol":0.4732,"impliedVolPercentile":0.5538},{"symbol":"BBY","nameCN":"Best Buy","changeRate":0.011498,"change":0.72,"latestPrice":63.34,"close":63.34,"volume":1148937,"market":"US","high":63.49,"low":62.345,"preClose":62.62,"open":62.63,"turnoverRate":0.005896,"peRate":12.56746,"amplitude":0.018285,"marketValue":13271953424.02,"askSize":62,"bidSize":45,"askPrice":63.34,"bidPrice":63.33,"week52High":84.99,"week52Low":54.99,"changeRate5Day":0.003009,"changeRate20Day":-0.053355,"changeRate60Day":-0.117336,"changeRateWTD":0.011983,"changeRateMTD":0.022107,"changeRateQTD":-0.053638,"changeRateYTD":-0.053638,"amount":72392888.022526,"eps":5.04,"lyrEps":5.04,"lyrPeRate":12.56746,"pbRate":4.477717,"volumeRatio":0.369124,"committee":-0.158879,"roa":0.075164,"roe":0.370408,"changeRate5Min":-0.001419,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.801,"divideRate":0.060009,"floatMarketCap":12342657447.02,"shortable":3,"shares":209535103,"floatShares":194863553,"preHourTrading":{"tag":"盘前","latestPrice":62.434,"preClose":62.62,"latestTime":"09:26 EDT","volume":1123,"amount":70338.653554,"timestamp":1773840391124,"change":-0.18599999999999994,"changeRate":-0.0029702970297029695},"postHourTrading":{"tag":"盘后","latestPrice":62.72,"preClose":62.62,"latestTime":"19:59 EDT","volume":38113,"amount":2386791.36782,"timestamp":1773791942164,"change":0.10000000000000142,"changeRate":0.0015969338869371037},"overnightTrading":{"tag":"夜盘","latestPrice":62.970001220703125,"preClose":62.619998931884766,"latestTime":"20260318 04:00 EDT","volume":191,"amount":12051,"timestamp":1773820801454,"change":0.3500022888183594,"changeRate":0.00558930525053308},"impliedVol":0.4525,"impliedVolPercentile":0.6375},{"symbol":"C","nameCN":"Citigroup","changeRate":0.011327,"change":1.22,"latestPrice":108.93,"close":108.93,"volume":6844267,"market":"US","high":109.55,"low":107.11,"preClose":107.71,"open":107.11,"turnoverRate":0.003915,"peRate":15.583691,"amplitude":0.022653,"marketValue":190409640000,"askSize":362,"bidSize":110,"askPrice":108.95,"bidPrice":108.92,"week52High":125.16,"week52Low":55.51,"changeRate5Day":-0.002381,"changeRate20Day":-0.063129,"changeRate60Day":-0.034565,"changeRateWTD":0.030656,"changeRateMTD":-0.011435,"changeRateQTD":-0.066501,"changeRateYTD":-0.066501,"amount":743112404.534576,"eps":6.99,"lyrEps":6.992152,"lyrPeRate":15.578895,"pbRate":0.990474,"volumeRatio":0.675551,"committee":-0.408602,"roa":0.00577,"roe":0.068314,"changeRate5Min":-0.000459,"earningDate":1776096000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.32,"divideRate":0.021298,"floatMarketCap":190409640000,"shortable":3,"shares":1748000000,"floatShares":1748000000,"preHourTrading":{"tag":"盘前","latestPrice":107.63,"preClose":107.71,"latestTime":"09:29 EDT","volume":314558,"amount":33878574.787048,"timestamp":1773840553403,"change":-0.0799999999999983,"changeRate":-0.00074273512208707},"postHourTrading":{"tag":"盘后","latestPrice":107.8,"preClose":107.71,"latestTime":"19:59 EDT","volume":837409,"amount":90197800.3701,"timestamp":1773791942172,"change":0.09000000000000341,"changeRate":0.0008355770123480032},"overnightTrading":{"tag":"夜盘","latestPrice":108.33000183105469,"preClose":107.70999908447266,"latestTime":"20260318 04:00 EDT","volume":894,"amount":96951,"timestamp":1773820801508,"change":0.6200027465820312,"changeRate":0.005756222744889152},"impliedVol":0.4402,"impliedVolPercentile":0.9203}]}}}