US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

ETF & Stock Investment

1,373.06

+2.490.18%

Number of Gainers:775

Number of Losers:247

Number of Flat:18

PE:- -

High:1,384.28

Open:1,370.58

Low:1,365.68

Close:1,370.56

Loading ...

Constituent

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

Braze, Inc. US BRZE	29.21	+2.78%	+0.7900	1.01M	29.05M	3.06B
Organon & Co US OGN	11.12	+2.77%	+0.3000	2.93M	32.43M	2.87B
Costco US COST	994.5	+2.76%	+26.75	2.71M	2.69B	441.24B
MARA Holdings US MARA	12.66	+2.76%	+0.3400	19.42M	241.70M	4.38B
Valero US VLO	110.06	+2.74%	+2.93	2.66M	293.20M	34.61B
Colgate-Palmolive US CL	95.5	+2.72%	+2.53	7.03M	668.98M	77.46B
Norfolk Southern US NSC	219.84	+2.71%	+5.81	1.36M	298.70M	49.74B
JinkoSolar US JKS	16.2	+2.66%	+0.4200	881.31K	14.29M	861.10M
Home Depot US HD	355.06	+2.62%	+9.07	3.23M	1.14B	352.90B
Exxon Mobil US XOM	106.92	+2.62%	+2.73	17.92M	1.92B	462.46B
Phillips 66 US PSX	99.1	+2.62%	+2.53	2.44M	241.83M	40.40B
PBF Energy Inc US PBF	15.28	+2.62%	+0.3900	4.09M	62.72M	1.77B
Brookfield Renewable Partners LP US BEP	21.57	+2.62%	+0.5500	393.44K	8.49M	6.15B
Deckers Outdoor US DECK	105.67	+2.57%	+2.65	1.76M	184.44M	16.04B
United States Oil Fund LP US USO	69.48	+2.55%	+1.73	4.78M	331.01M	967.41M
Procter & Gamble US PG	170.63	+2.55%	+4.24	7.23M	1.23B	400.10B
Align Technology US ALGN	171.41	+2.53%	+4.23	816.39K	138.96M	12.55B
Regeneron Pharmaceuticals US REGN	563.16	+2.53%	+13.88	827.81K	462.63M	60.27B
Western Digital US WDC	36.51	+2.50%	+0.8900	7.39M	267.58M	12.70B
Dow Chemical US DOW	28.15	+2.48%	+0.6800	8.47M	238.64M	19.87B

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":1373.055,"timestamp":1744919999999,"preClose":1370.5609,"halted":0,"volume":5773174624,"delay":0,"changeRate":0.00182,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Not Yet Opened","change":2.494141,"latestTime":"04-17 16:00:00 EDT","open":1370.5764,"high":1384.2822,"low":1365.6787,"amount":544077842445.26746,"amplitude":0.013574,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Open","tradingStatus":2,"beginTime":1745242200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.147312,"peRate":23.906468,"turnoverRate":0.010145,"increases":774,"decrements":248,"flats":11,"marketCap":65002481148964,"floatMarketCap":60834004014325.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1384.2822,"amplitude":0.013574,"preClose":1370.5609,"low":1365.6787,"pbRate":"4.147312","latestPrice":1373.055,"volume":5773174624,"delay":0,"open":1370.5764,"prevYearClose":1518.8905,"prevWeekClose":1373.055,"prevMonthClose":1454.1694,"prevQuarterClose":1454.1694,"fiveDayClose":1363.7561,"twentyDayClose":1474.8782,"sixtyDayClose":1575.6858,"secType":"PLATE","market":"US","turnoverRate":0.010145,"peRate":23.906468,"marketCap":65002481148964,"floatMarketCap":60834004014325.5,"timestamp":1744919999999,"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":775,"down":247,"flat":18},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:4,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"BRZE","shortMargin":0.3,"floatShares":72231195,"nameCN":"Braze, Inc.","postHourTrading":{"tag":"盘后","latestPrice":29.2,"preClose":29.21,"latestTime":"19:48 EDT","volume":12703,"amount":371051.25,"timestamp":1744933722507},"volumeRatio":0.721561,"changeRateMTD":-0.19041,"dividePrice":0,"high":29.26,"changeRateQTD":-0.19041,"changeRateWTD":0,"week52Low":27.75,"changeRateYTD":-0.302531,"changeRate5Min":0.000171,"askSize":100,"floatMarketCap":2109873205.95,"latestPrice":29.21,"askPrice":31.7,"peRate":0,"eps":-1.015207,"divideRate":0,"bidPrice":24.29,"market":"US","volume":1005444,"preHourTrading":{"tag":"盘前","latestPrice":28.98,"preClose":29.21,"latestTime":"06:47 EDT","volume":17,"amount":490.830001,"timestamp":1745232421555},"changeRate60Day":-0.344038,"changeRate5Day":-0.038512,"roa":-0.090787,"roe":-0.226392,"lyrEps":-1.015207,"shares":104632487,"amplitude":0.043103,"preClose":28.42,"low":28.035,"lyrPeRate":0,"pbRate":6.436231,"impliedVol":0.6053,"week52High":48.33,"changeRate":0.027797,"longInitialMargin":0.25,"amount":29052686.468971,"committee":0,"changeRate20Day":-0.189736,"overnightTrading":{"tag":"夜盘","latestPrice":29.209999084472656,"preClose":29.209999084472656,"latestTime":"20250421 04:00 EDT","volume":2,"amount":58,"timestamp":1745222401656},"bidSize":100,"change":0.789999,"marketValue":3056314945.27,"shortable":3,"turnoverRate":0.01392,"hourTrading":{"tag":"盘前","latestPrice":28.98,"preClose":29.21,"latestTime":"06:47 EDT","volume":17,"amount":490.830001,"timestamp":1745232421555},"open":28.53,"impliedVolPercentile":0.5863},{"symbol":"OGN","shortMargin":0.3,"floatShares":256822726,"nameCN":"Organon & Co","postHourTrading":{"tag":"盘后","latestPrice":11.17,"preClose":11.12,"latestTime":"19:52 EDT","volume":103973,"amount":1156229.198,"timestamp":1744933924862},"volumeRatio":0.762112,"changeRateMTD":-0.25319,"dividePrice":1.12,"high":11.22,"changeRateQTD":-0.25319,"changeRateWTD":0,"week52Low":10.75,"changeRateYTD":-0.254692,"changeRate5Min":0.002705,"askSize":100,"floatMarketCap":2855868713.12,"latestPrice":11.12,"askPrice":12.19,"peRate":3.339339,"eps":3.33,"divideRate":0.100719,"bidPrice":10.05,"market":"US","volume":2927652,"changeRate60Day":-0.299307,"changeRate5Day":-0.027122,"roa":0.073929,"earningTime":"Pre-Mkt","roe":4.298507,"lyrEps":3.361266,"shares":257950149,"amplitude":0.031423,"preClose":10.82,"low":10.88,"lyrPeRate":3.308277,"pbRate":6.077131,"impliedVol":0.7126,"week52High":23.1,"changeRate":0.027726,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":32429365.690979,"committee":0,"changeRate20Day":-0.287179,"overnightTrading":{"tag":"夜盘","latestPrice":11.119999885559082,"preClose":11.119999885559082,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":100,"change":0.3,"marketValue":2868405656.88,"shortable":3,"turnoverRate":0.0114,"open":10.96,"impliedVolPercentile":0.9719},{"symbol":"COST","shortMargin":0.3,"floatShares":442464514,"nameCN":"Costco","postHourTrading":{"tag":"盘后","latestPrice":995.3299,"preClose":994.5,"latestTime":"19:59 EDT","volume":260807,"amount":259373435.964299,"timestamp":1744934367498},"volumeRatio":1.005939,"changeRateMTD":0.051513,"dividePrice":4.5,"high":999.9183,"changeRateQTD":0.051513,"changeRateWTD":0,"week52Low":702,"changeRateYTD":0.085379,"changeRate5Min":-0.000141,"askSize":407,"floatMarketCap":440030959173,"latestPrice":994.5,"askPrice":989.8,"peRate":58.058017,"eps":17.129417,"divideRate":0.004525,"bidPrice":985.01,"market":"US","volume":2711124,"preHourTrading":{"tag":"盘前","latestPrice":987.79,"preClose":994.5,"latestTime":"06:47 EDT","volume":1443,"amount":1423922.5299,"timestamp":1745232423560},"changeRate60Day":0.052715,"changeRate5Day":0.031307,"roa":0.087345,"roe":0.328937,"lyrEps":16.595556,"shares":443683357,"amplitude":0.028859,"preClose":967.75,"low":971.99,"lyrPeRate":59.925681,"pbRate":17.251558,"impliedVol":0.3053,"week52High":1078.235,"changeRate":0.027641,"longInitialMargin":0.25,"amount":2686355704.623779,"committee":-0.910798,"changeRate20Day":0.110677,"overnightTrading":{"tag":"夜盘","latestPrice":990.030029296875,"preClose":994.5,"latestTime":"20250421 04:00 EDT","volume":290,"amount":287909,"timestamp":1745222401772},"bidSize":19,"change":26.75,"marketValue":441243098536.5,"shortable":3,"turnoverRate":0.006127,"hourTrading":{"tag":"盘前","latestPrice":987.79,"preClose":994.5,"latestTime":"06:47 EDT","volume":1443,"amount":1423922.5299,"timestamp":1745232423560},"open":973.275,"impliedVolPercentile":0.9076},{"symbol":"MARA","shortMargin":0.3,"floatShares":338846543,"nameCN":"MARA Holdings","postHourTrading":{"tag":"盘后","latestPrice":12.6798,"preClose":12.66,"latestTime":"19:59 EDT","volume":341470,"amount":4322966.1036,"timestamp":1744934389326},"volumeRatio":0.607119,"changeRateMTD":0.10087,"dividePrice":0,"high":12.67,"changeRateQTD":0.10087,"changeRateWTD":0,"week52Low":9.81,"changeRateYTD":-0.245081,"changeRate5Min":0.001979,"askSize":824,"floatMarketCap":4289797234.38,"latestPrice":12.66,"askPrice":12.97,"peRate":7.347155,"eps":1.723116,"divideRate":0,"bidPrice":12.96,"market":"US","volume":19415524,"preHourTrading":{"tag":"盘前","latestPrice":12.96,"preClose":12.66,"latestTime":"06:45 EDT","volume":94508,"amount":1229837.707432,"timestamp":1745232347037},"changeRate60Day":-0.357034,"changeRate5Day":0.078365,"roa":0.049221,"roe":0.188115,"lyrEps":1.866634,"shares":345816827,"amplitude":0.051948,"preClose":12.32,"low":12.03,"lyrPeRate":6.782262,"pbRate":1.060307,"impliedVol":1.0057,"week52High":30.28,"changeRate":0.027597,"longInitialMargin":0.25,"amount":241695495.966915,"committee":-0.346405,"changeRate20Day":0.0128,"overnightTrading":{"tag":"夜盘","latestPrice":12.920000076293945,"preClose":12.65999984741211,"latestTime":"20250421 04:00 EDT","volume":131373,"amount":1705690,"timestamp":1745222401773},"bidSize":400,"change":0.34,"marketValue":4378041029.82,"shortable":3,"turnoverRate":0.057299,"hourTrading":{"tag":"盘前","latestPrice":12.96,"preClose":12.66,"latestTime":"06:45 EDT","volume":94508,"amount":1229837.707432,"timestamp":1745232347037},"open":12.34,"impliedVolPercentile":0.2771},{"symbol":"VLO","shortMargin":0.3,"floatShares":312946131,"nameCN":"Valero","postHourTrading":{"tag":"盘后","latestPrice":110.06,"preClose":110.06,"latestTime":"19:55 EDT","volume":87738,"amount":9656457.2507,"timestamp":1744934109516},"volumeRatio":0.703731,"changeRateMTD":-0.166654,"dividePrice":4.28,"high":111.17,"changeRateQTD":-0.166654,"changeRateWTD":0,"week52Low":99,"changeRateYTD":-0.102211,"changeRate5Min":0.000727,"askSize":100,"floatMarketCap":34442851177.86,"latestPrice":110.06,"askPrice":120.99,"peRate":12.831037,"eps":8.577639,"divideRate":0.038888,"bidPrice":105.92,"market":"US","volume":2662900,"preHourTrading":{"tag":"盘前","latestPrice":110.69,"preClose":110.06,"latestTime":"04:19 EDT","volume":2,"amount":221.459992,"timestamp":1745223565109},"changeRate60Day":-0.185224,"changeRate5Day":0.009632,"roa":0.039012,"earningTime":"Pre-Mkt","roe":0.10727,"lyrEps":8.577639,"shares":314460668,"amplitude":0.02569,"preClose":107.13,"low":108.4178,"lyrPeRate":12.831037,"pbRate":1.411943,"impliedVol":0.4847,"week52High":168.845,"changeRate":0.02735,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":293202757.967377,"committee":-0.904762,"changeRate20Day":-0.183713,"overnightTrading":{"tag":"夜盘","latestPrice":110,"preClose":110.05999755859375,"latestTime":"20250421 04:00 EDT","volume":44,"amount":4839,"timestamp":1745222401771},"bidSize":5,"change":2.93,"marketValue":34609541120.08,"shortable":3,"turnoverRate":0.008509,"hourTrading":{"tag":"盘前","latestPrice":110.69,"preClose":110.06,"latestTime":"04:19 EDT","volume":2,"amount":221.459992,"timestamp":1745223565109},"open":108.49,"impliedVolPercentile":0.9558},{"symbol":"CL","shortMargin":0.3,"floatShares":760277374,"nameCN":"Colgate-Palmolive","postHourTrading":{"tag":"盘后","latestPrice":94.5566,"preClose":95.5,"latestTime":"19:52 EDT","volume":278626,"amount":26606938.203,"timestamp":1744933965365},"volumeRatio":1.477854,"changeRateMTD":0.01921,"dividePrice":1.98,"high":96.03,"changeRateQTD":0.01921,"changeRateWTD":0,"week52Low":85.32,"changeRateYTD":0.050489,"changeRate5Min":0,"askSize":100,"floatMarketCap":72606489217,"latestPrice":95.5,"askPrice":104.53,"peRate":27.207977,"eps":3.51,"divideRate":0.020733,"bidPrice":87.39,"market":"US","volume":7030000,"preHourTrading":{"tag":"盘前","latestPrice":95.49,"preClose":95.5,"latestTime":"06:33 EDT","volume":14,"amount":1336.86,"timestamp":1745231613919},"changeRate60Day":0.090805,"changeRate5Day":0.040305,"roa":0.163768,"earningTime":"Pre-Mkt","roe":4.062624,"lyrEps":3.527041,"shares":811084347,"amplitude":0.029579,"preClose":92.97,"low":93.28,"lyrPeRate":27.076521,"pbRate":365.370543,"impliedVol":0.2771,"week52High":109.3,"changeRate":0.027213,"longInitialMargin":0.25,"earningDate":1745510400000,"amount":668975040.283203,"committee":0,"changeRate20Day":0.05782,"overnightTrading":{"tag":"夜盘","latestPrice":95.18000030517578,"preClose":95.5,"latestTime":"20250421 04:00 EDT","volume":23,"amount":2191,"timestamp":1745222401770},"bidSize":100,"change":2.529999,"marketValue":77458555138.5,"shortable":3,"turnoverRate":0.009247,"hourTrading":{"tag":"盘前","latestPrice":95.49,"preClose":95.5,"latestTime":"06:33 EDT","volume":14,"amount":1336.86,"timestamp":1745231613919},"open":93.39,"impliedVolPercentile":0.8996},{"symbol":"NSC","shortMargin":0.3,"floatShares":225830948,"nameCN":"Norfolk Southern","postHourTrading":{"tag":"盘后","latestPrice":219.84,"preClose":219.84,"latestTime":"19:59 EDT","volume":91845,"amount":20191190.8534,"timestamp":1744934390852},"volumeRatio":1.132228,"changeRateMTD":-0.071818,"dividePrice":5.4,"high":221.39,"changeRateQTD":-0.071818,"changeRateWTD":0,"week52Low":201.63,"changeRateYTD":-0.063315,"changeRate5Min":-0.000773,"askSize":100,"floatMarketCap":49646675608.32,"latestPrice":219.84,"askPrice":232.51,"peRate":18.996861,"eps":11.572438,"divideRate":0.024563,"bidPrice":211.98,"market":"US","volume":1362759,"preHourTrading":{"tag":"盘前","latestPrice":218.06,"preClose":219.84,"latestTime":"06:35 EDT","volume":552,"amount":120699.78456,"timestamp":1745231728495},"changeRate60Day":-0.127099,"changeRate5Day":0.020329,"roa":0.068832,"earningTime":"Pre-Mkt","roe":0.193598,"lyrEps":11.58337,"shares":226237293,"amplitude":0.032192,"preClose":214.03,"low":214.5,"lyrPeRate":18.978933,"pbRate":3.476584,"impliedVol":0.3924,"week52High":277.6,"changeRate":0.027146,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":298699052.10878,"committee":-0.834862,"changeRate20Day":-0.058662,"overnightTrading":{"tag":"夜盘","latestPrice":220,"preClose":219.83999633789062,"latestTime":"20250421 04:00 EDT","volume":122,"amount":26840,"timestamp":1745222401725},"bidSize":9,"change":5.809998,"marketValue":49736006493.12,"shortable":3,"turnoverRate":0.006034,"hourTrading":{"tag":"盘前","latestPrice":218.06,"preClose":219.84,"latestTime":"06:35 EDT","volume":552,"amount":120699.78456,"timestamp":1745231728495},"open":214.69,"impliedVolPercentile":0.9598},{"symbol":"JKS","shortMargin":0.3,"floatShares":33253743,"nameCN":"JinkoSolar","postHourTrading":{"tag":"盘后","latestPrice":16.22,"preClose":16.2,"latestTime":"17:27 EDT","volume":7405,"amount":119963.66,"timestamp":1744925268040},"volumeRatio":0.629862,"changeRateMTD":-0.130901,"dividePrice":0,"high":16.65,"changeRateQTD":-0.130901,"changeRateWTD":0,"week52Low":13.42,"changeRateYTD":-0.349398,"changeRate5Min":-0.003383,"askSize":100,"floatMarketCap":538710636.6,"latestPrice":16.2,"askPrice":17.2,"peRate":0,"eps":-0.685016,"divideRate":0,"bidPrice":15.8,"market":"US","volume":881305,"changeRate60Day":-0.190809,"changeRate5Day":0.167147,"roa":-0.01046,"earningTime":"Pre-Mkt","roe":-0.00051,"lyrEps":0.151171,"shares":53154528,"amplitude":0.064639,"preClose":15.78,"low":15.63,"lyrPeRate":107.163411,"pbRate":0.043338,"impliedVol":0.9013,"week52High":37.36,"changeRate":0.026616,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":14288617.558222,"committee":0,"changeRate20Day":-0.301423,"overnightTrading":{"tag":"夜盘","latestPrice":16.059999465942383,"preClose":16.200000762939453,"latestTime":"20250421 04:00 EDT","volume":882,"amount":14192,"timestamp":1745222401656},"bidSize":100,"change":0.420001,"marketValue":861103353.6,"shortable":3,"turnoverRate":0.026502,"open":15.81,"impliedVolPercentile":0.8474},{"symbol":"HD","shortMargin":0.3,"floatShares":992273073,"nameCN":"Home Depot","postHourTrading":{"tag":"盘后","latestPrice":356.27,"preClose":355.06,"latestTime":"19:57 EDT","volume":95245,"amount":33822912.4936,"timestamp":1744934273133},"volumeRatio":0.922471,"changeRateMTD":-0.031188,"dividePrice":0,"high":357.5,"changeRateQTD":-0.031188,"changeRateWTD":0,"week52Low":323.77,"changeRateYTD":-0.087226,"changeRate5Min":0.001227,"askSize":1,"floatMarketCap":352316477299.38,"latestPrice":355.06,"askPrice":382.6,"peRate":23.813548,"eps":14.91,"divideRate":0,"bidPrice":339.96,"market":"US","volume":3232397,"preHourTrading":{"tag":"盘前","latestPrice":352,"preClose":355.06,"latestTime":"05:31 EDT","volume":1,"amount":352,"timestamp":1745227903722},"changeRate60Day":-0.134211,"changeRate5Day":0.004072,"roa":0.15585,"earningTime":null,"roe":3.853722,"lyrEps":14.955555,"shares":993928163,"amplitude":0.026388,"preClose":345.99,"low":348.37,"lyrPeRate":23.741011,"pbRate":53.148213,"impliedVol":0.314,"week52High":439.37,"changeRate":0.026215,"longInitialMargin":0.25,"earningDate":1747756800000,"amount":1144999496.916321,"committee":0,"changeRate20Day":-0.001294,"overnightTrading":{"tag":"夜盘","latestPrice":353,"preClose":355.05999755859375,"latestTime":"20250421 04:00 EDT","volume":20,"amount":7045,"timestamp":1745222401750},"bidSize":1,"change":9.070007,"marketValue":352904133554.78,"shortable":3,"turnoverRate":0.003258,"hourTrading":{"tag":"盘前","latestPrice":352,"preClose":355.06,"latestTime":"05:31 EDT","volume":1,"amount":352,"timestamp":1745227903722},"open":348.55,"impliedVolPercentile":0.8916},{"symbol":"XOM","shortMargin":0.3,"floatShares":4313279718,"nameCN":"Exxon Mobil","postHourTrading":{"tag":"盘后","latestPrice":107.2,"preClose":106.92,"latestTime":"19:59 EDT","volume":539870,"amount":57736061.6847,"timestamp":1744934381801},"volumeRatio":0.881,"changeRateMTD":-0.100984,"dividePrice":3.84,"high":108.55,"changeRateQTD":-0.100984,"changeRateWTD":0,"week52Low":97.8,"changeRateYTD":-0.006043,"changeRate5Min":0.000983,"askSize":60,"floatMarketCap":461175867448.56,"latestPrice":106.92,"askPrice":105.99,"peRate":13.644365,"eps":7.836202,"divideRate":0.035915,"bidPrice":105.02,"market":"US","volume":17916470,"preHourTrading":{"tag":"盘前","latestPrice":105.65,"preClose":106.92,"latestTime":"06:22 EDT","volume":380,"amount":40298.981,"timestamp":1745230956801},"changeRate60Day":-0.023829,"changeRate5Day":0.069949,"roa":0.062455,"earningTime":"Pre-Mkt","roe":0.145145,"lyrEps":7.836202,"shares":4325293654,"amplitude":0.039255,"preClose":104.19,"low":104.46,"lyrPeRate":13.644365,"pbRate":1.753704,"impliedVol":0.3612,"week52High":126.34,"changeRate":0.026202,"longInitialMargin":0.25,"earningDate":1746115200000,"amount":1919652053.188324,"committee":-0.935484,"changeRate20Day":-0.077481,"overnightTrading":{"tag":"夜盘","latestPrice":106.30000305175781,"preClose":106.91999816894531,"latestTime":"20250421 04:00 EDT","volume":765,"amount":81018,"timestamp":1745222401749},"bidSize":2,"change":2.729996,"marketValue":462460397485.68,"shortable":3,"turnoverRate":0.004154,"hourTrading":{"tag":"盘前","latestPrice":105.65,"preClose":106.92,"latestTime":"06:22 EDT","volume":380,"amount":40298.981,"timestamp":1745230956801},"open":104.69,"impliedVolPercentile":0.9639},{"symbol":"PSX","shortMargin":0.3,"floatShares":406271035,"nameCN":"Phillips 66","postHourTrading":{"tag":"盘后","latestPrice":99.1,"preClose":99.1,"latestTime":"19:56 EDT","volume":170659,"amount":16912278.3249,"timestamp":1744934163157},"volumeRatio":0.816915,"changeRateMTD":-0.197441,"dividePrice":4.5,"high":100.29,"changeRateQTD":-0.197441,"changeRateWTD":0,"week52Low":91.01,"changeRateYTD":-0.130168,"changeRate5Min":0.002022,"askSize":2,"floatMarketCap":40261459568.5,"latestPrice":99.1,"askPrice":100,"peRate":19.85972,"eps":4.99,"divideRate":0.045409,"bidPrice":93.24,"market":"US","volume":2437257,"preHourTrading":{"tag":"盘前","latestPrice":98.38,"preClose":99.1,"latestTime":"06:46 EDT","volume":27,"amount":2633.44986,"timestamp":1745232384440},"changeRate60Day":-0.164066,"changeRate5Day":0.021755,"roa":0.017312,"earningTime":"Pre-Mkt","roe":0.072363,"lyrEps":5.014589,"shares":407698347,"amplitude":0.026716,"preClose":96.57,"low":97.71,"lyrPeRate":19.762337,"pbRate":1.474128,"impliedVol":0.4908,"week52High":159.245,"changeRate":0.026199,"longInitialMargin":0.25,"earningDate":1745510400000,"amount":241830611.444435,"committee":-0.333333,"changeRate20Day":-0.23071,"overnightTrading":{"tag":"夜盘","latestPrice":98,"preClose":99.0999984741211,"latestTime":"20250421 04:00 EDT","volume":10,"amount":979,"timestamp":1745222401766},"bidSize":1,"change":2.529999,"marketValue":40402906187.7,"shortable":3,"turnoverRate":0.005999,"hourTrading":{"tag":"盘前","latestPrice":98.38,"preClose":99.1,"latestTime":"06:46 EDT","volume":27,"amount":2633.44986,"timestamp":1745232384440},"open":97.85,"impliedVolPercentile":0.9598},{"symbol":"PBF","shortMargin":0.3,"floatShares":82292124,"nameCN":"PBF Energy Inc","postHourTrading":{"tag":"盘后","latestPrice":15.28,"preClose":15.28,"latestTime":"19:57 EDT","volume":370021,"amount":5653920.69,"timestamp":1744934241948},"volumeRatio":1.123484,"changeRateMTD":-0.199581,"dividePrice":1.025,"high":15.63,"changeRateQTD":-0.199581,"changeRateWTD":0,"week52Low":13.615,"changeRateYTD":-0.424482,"changeRate5Min":0.005263,"askSize":100,"floatMarketCap":1257423654.72,"latestPrice":15.28,"askPrice":15.19,"peRate":0,"eps":-4.59647,"divideRate":0.067081,"bidPrice":14.02,"market":"US","volume":4094524,"preHourTrading":{"tag":"盘前","latestPrice":15.2,"preClose":15.28,"latestTime":"05:49 EDT","volume":157,"amount":2386.4,"timestamp":1745228995239},"changeRate60Day":-0.479032,"changeRate5Day":0.022758,"roa":-0.023942,"earningTime":"Pre-Mkt","roe":-0.087766,"lyrEps":-4.592734,"shares":115648069,"amplitude":0.043653,"preClose":14.89,"low":14.98,"lyrPeRate":0,"pbRate":0.31873,"impliedVol":0.8838,"week52High":58.17,"changeRate":0.026192,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":62716024.848137,"committee":-0.428571,"changeRate20Day":-0.301964,"overnightTrading":{"tag":"夜盘","latestPrice":15.279999732971191,"preClose":15.279999732971191,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":40,"change":0.389999,"marketValue":1767102494.32,"shortable":3,"turnoverRate":0.049756,"hourTrading":{"tag":"盘前","latestPrice":15.2,"preClose":15.28,"latestTime":"05:49 EDT","volume":157,"amount":2386.4,"timestamp":1745228995239},"open":15.08,"impliedVolPercentile":0.9679},{"symbol":"BEP","shortMargin":0.3,"floatShares":210000000,"nameCN":"Brookfield Renewable Partners LP","postHourTrading":{"tag":"盘后","latestPrice":21.6214,"preClose":21.57,"latestTime":"17:58 EDT","volume":3366,"amount":72628.0874,"timestamp":1744927083025},"volumeRatio":0.807234,"changeRateMTD":-0.026625,"dividePrice":1.42,"high":21.7534,"changeRateQTD":-0.026625,"changeRateWTD":0,"week52Low":19.29,"changeRateYTD":-0.053532,"changeRate5Min":0.002323,"askSize":100,"floatMarketCap":4529700000,"latestPrice":21.57,"askPrice":26.52,"peRate":0,"eps":-0.587981,"divideRate":0.065832,"bidPrice":18.29,"market":"US","volume":393442,"preHourTrading":{"tag":"盘前","latestPrice":21.18,"preClose":21.57,"latestTime":"04:27 EDT","volume":20,"amount":423.6,"timestamp":1745224075407},"changeRate60Day":0.076885,"changeRate5Day":0.009359,"roa":0.007912,"earningTime":"Pre-Mkt","roe":-0.00027,"lyrEps":-0.587981,"shares":285000000,"amplitude":0.030609,"preClose":21.02,"low":21.11,"lyrPeRate":0,"pbRate":0.674284,"impliedVol":0.4367,"week52High":29.56,"changeRate":0.026166,"longInitialMargin":0.25,"earningDate":1746115200000,"amount":8491037.401123,"committee":0,"changeRate20Day":-0.087949,"overnightTrading":{"tag":"夜盘","latestPrice":21.56999969482422,"preClose":21.56999969482422,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":100,"change":0.549999,"marketValue":6147450000,"shortable":3,"turnoverRate":0.001874,"hourTrading":{"tag":"盘前","latestPrice":21.18,"preClose":21.57,"latestTime":"04:27 EDT","volume":20,"amount":423.6,"timestamp":1745224075407},"open":21.11,"impliedVolPercentile":0.7912},{"symbol":"DECK","shortMargin":0.3,"floatShares":150587345,"nameCN":"Deckers Outdoor","postHourTrading":{"tag":"盘后","latestPrice":106.04,"preClose":105.67,"latestTime":"19:23 EDT","volume":109032,"amount":11520178.54,"timestamp":1744932229568},"volumeRatio":0.599351,"changeRateMTD":-0.054915,"dividePrice":0,"high":105.94,"changeRateQTD":-0.054915,"changeRateWTD":0,"week52Low":93.72,"changeRateYTD":-0.479689,"changeRate5Min":0.000284,"askSize":7,"floatMarketCap":15912564746.15,"latestPrice":105.67,"askPrice":105.66,"peRate":17.193559,"eps":6.145906,"divideRate":0,"bidPrice":103,"market":"US","volume":1755581,"preHourTrading":{"tag":"盘前","latestPrice":104.9,"preClose":105.67,"latestTime":"06:00 EDT","volume":5,"amount":524.15,"timestamp":1745229614519},"changeRate60Day":-0.508329,"changeRate5Day":-0.036121,"roa":0.198071,"roe":0.397973,"lyrEps":4.893271,"shares":151773639,"amplitude":0.028344,"preClose":103.02,"low":103.02,"lyrPeRate":21.594962,"pbRate":6.095939,"impliedVol":0.6145,"week52High":223.98,"changeRate":0.025723,"longInitialMargin":0.25,"amount":184436339.604424,"committee":0.481481,"changeRate20Day":-0.086453,"overnightTrading":{"tag":"夜盘","latestPrice":105,"preClose":105.66999816894531,"latestTime":"20250421 04:00 EDT","volume":44,"amount":4632,"timestamp":1745222401759},"bidSize":20,"change":2.650002,"marketValue":16037920433.130001,"shortable":3,"turnoverRate":0.011658,"hourTrading":{"tag":"盘前","latestPrice":104.9,"preClose":105.67,"latestTime":"06:00 EDT","volume":5,"amount":524.15,"timestamp":1745229614519},"open":104.15,"impliedVolPercentile":0.9478},{"symbol":"USO","shortMargin":0.3,"floatShares":13923603,"nameCN":"United States Oil Fund LP","postHourTrading":{"tag":"盘后","latestPrice":69.5983,"preClose":69.48,"latestTime":"19:55 EDT","volume":19396,"amount":1347876.3255,"timestamp":1744934126397},"volumeRatio":1.11813,"changeRateMTD":-0.101513,"dividePrice":0,"high":70.05,"changeRateQTD":-0.101513,"changeRateWTD":0,"week52Low":60.67,"changeRateYTD":-0.080344,"changeRate5Min":0.001081,"askSize":100,"floatMarketCap":967411936.44,"latestPrice":69.48,"askPrice":68.14,"peRate":5.570933,"eps":12.471878,"divideRate":0,"bidPrice":68.11,"market":"US","volume":4776754,"preHourTrading":{"tag":"盘前","latestPrice":68.09,"preClose":69.48,"latestTime":"06:37 EDT","volume":12137,"amount":826870.7497,"timestamp":1745231832137},"changeRate60Day":-0.136143,"changeRate5Day":0.063686,"roa":0.10291,"roe":0.166531,"lyrEps":12.471878,"shares":13923603,"amplitude":0.028044,"preClose":67.75,"low":68.15,"lyrPeRate":5.570933,"pbRate":0.888983,"impliedVol":0.4126,"week52High":84.58,"changeRate":0.025535,"longInitialMargin":0.25,"amount":331012448.431671,"committee":0.666667,"changeRate20Day":-0.057643,"overnightTrading":{"tag":"夜盘","latestPrice":68.6500015258789,"preClose":69.4800033569336,"latestTime":"20250421 04:00 EDT","volume":5212,"amount":358932,"timestamp":1745222401767},"bidSize":500,"change":1.730003,"marketValue":967411936.44,"shortable":3,"turnoverRate":0.343069,"hourTrading":{"tag":"盘前","latestPrice":68.09,"preClose":69.48,"latestTime":"06:37 EDT","volume":12137,"amount":826870.7497,"timestamp":1745231832137},"open":68.35,"impliedVolPercentile":0.8394},{"symbol":"PG","shortMargin":0.3,"floatShares":2341377916,"nameCN":"Procter & Gamble","postHourTrading":{"tag":"盘后","latestPrice":170.9,"preClose":170.63,"latestTime":"19:57 EDT","volume":338884,"amount":57824118.5451,"timestamp":1744934242385},"volumeRatio":0.826289,"changeRateMTD":0.001232,"dividePrice":3.9602,"high":171.65,"changeRateQTD":0.001232,"changeRateWTD":0,"week52Low":153.52,"changeRateYTD":0.017775,"changeRate5Min":-0.000586,"askSize":2,"floatMarketCap":399509313807.08,"latestPrice":170.63,"askPrice":170.31,"peRate":27.193331,"eps":6.2747,"divideRate":0.023209,"bidPrice":160,"market":"US","volume":7227060,"preHourTrading":{"tag":"盘前","latestPrice":170,"preClose":169.5732,"latestTime":"04:53 EDT","volume":68,"amount":11583.16012,"timestamp":1745225591470},"changeRate60Day":0.035753,"changeRate5Day":0.043226,"roa":0.108841,"earningTime":"Pre-Mkt","roe":0.310578,"lyrEps":6.184059,"shares":2344851814,"amplitude":0.025843,"preClose":166.39,"low":167.35,"lyrPeRate":27.59191,"pbRate":7.941684,"impliedVol":0.2729,"week52High":180.43,"changeRate":0.025482,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":1230264267.617798,"committee":0.2,"changeRate20Day":0.018383,"overnightTrading":{"tag":"夜盘","latestPrice":169.8000030517578,"preClose":170.6300048828125,"latestTime":"20250421 04:00 EDT","volume":34,"amount":5803,"timestamp":1745222401758},"bidSize":3,"change":4.240005,"marketValue":400102065022.82,"shortable":3,"turnoverRate":0.003087,"hourTrading":{"tag":"盘前","latestPrice":170,"preClose":169.5732,"latestTime":"04:53 EDT","volume":68,"amount":11583.16012,"timestamp":1745225591470},"open":167.53,"impliedVolPercentile":0.9639},{"symbol":"ALGN","shortMargin":0.3,"floatShares":68355625,"nameCN":"Align Technology","postHourTrading":{"tag":"盘后","latestPrice":171.64,"preClose":171.41,"latestTime":"19:08 EDT","volume":61222,"amount":10494159.5589,"timestamp":1744931313990},"volumeRatio":0.636992,"changeRateMTD":0.079,"dividePrice":0,"high":171.76,"changeRateQTD":0.079,"changeRateWTD":0,"week52Low":141.74,"changeRateYTD":-0.177929,"changeRate5Min":0.000438,"askSize":16,"floatMarketCap":11716837681.25,"latestPrice":171.41,"askPrice":172.71,"peRate":30.500001,"eps":5.62,"divideRate":0,"bidPrice":161.01,"market":"US","volume":816388,"preHourTrading":{"tag":"盘前","latestPrice":168.17,"preClose":171.41,"latestTime":"06:20 EDT","volume":16,"amount":2707.13008,"timestamp":1745230827593},"changeRate60Day":-0.261609,"changeRate5Day":0.070376,"roa":0.068663,"earningTime":"Post-Mkt","roe":0.112626,"lyrEps":5.627388,"shares":73210327,"amplitude":0.034514,"preClose":167.18,"low":165.99,"lyrPeRate":30.459958,"pbRate":3.257796,"impliedVol":0.6824,"week52High":327.49,"changeRate":0.025302,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":138961031.974976,"committee":0,"changeRate20Day":0.015402,"overnightTrading":{"tag":"夜盘","latestPrice":171.41000366210938,"preClose":171.41000366210938,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":16,"change":4.230011,"marketValue":12548982151.07,"shortable":3,"turnoverRate":0.011943,"hourTrading":{"tag":"盘前","latestPrice":168.17,"preClose":171.41,"latestTime":"06:20 EDT","volume":16,"amount":2707.13008,"timestamp":1745230827593},"open":167.36,"impliedVolPercentile":0.8916},{"symbol":"REGN","shortMargin":0.3,"floatShares":102995909,"nameCN":"Regeneron Pharmaceuticals","postHourTrading":{"tag":"盘后","latestPrice":563.16,"preClose":563.16,"latestTime":"19:42 EDT","volume":19278,"amount":10856856.0751,"timestamp":1744933339162},"volumeRatio":0.797091,"changeRateMTD":-0.112057,"dividePrice":0,"high":564.205,"changeRateQTD":-0.112057,"changeRateWTD":0,"week52Low":525.99,"changeRateYTD":-0.209411,"changeRate5Min":0.001912,"askSize":100,"floatMarketCap":58003176112.439995,"latestPrice":563.16,"askPrice":738.84,"peRate":14.688576,"eps":38.34,"divideRate":0,"bidPrice":546,"market":"US","volume":827805,"preHourTrading":{"tag":"盘前","latestPrice":560.5,"preClose":563.16,"latestTime":"05:25 EDT","volume":22,"amount":12251.09028,"timestamp":1745227546794},"changeRate60Day":-0.17186,"changeRate5Day":0.030692,"roa":0.073142,"earningTime":"Pre-Mkt","roe":0.15951,"lyrEps":40.895271,"shares":107024682,"amplitude":0.034964,"preClose":549.28,"low":545.0001,"lyrPeRate":13.770785,"pbRate":2.053309,"impliedVol":0.5203,"week52High":1211.2,"changeRate":0.025269,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":462633102.673645,"committee":-0.980198,"changeRate20Day":-0.150101,"overnightTrading":{"tag":"夜盘","latestPrice":556.030029296875,"preClose":563.1599731445312,"latestTime":"20250421 04:00 EDT","volume":7,"amount":3905,"timestamp":1745222401726},"bidSize":1,"change":13.879944,"marketValue":60272019915.119995,"shortable":3,"turnoverRate":0.008037,"hourTrading":{"tag":"盘前","latestPrice":560.5,"preClose":563.16,"latestTime":"05:25 EDT","volume":22,"amount":12251.09028,"timestamp":1745227546794},"open":548.07,"impliedVolPercentile":0.9679},{"symbol":"WDC","shortMargin":0.3,"floatShares":344886076,"nameCN":"Western Digital","postHourTrading":{"tag":"盘后","latestPrice":36.71,"preClose":36.51,"latestTime":"19:49 EDT","volume":120017,"amount":4382374.915,"timestamp":1744933741487},"volumeRatio":0.781233,"changeRateMTD":-0.096958,"dividePrice":0,"high":36.7,"changeRateQTD":-0.096958,"changeRateWTD":0,"week52Low":28.83,"changeRateYTD":-0.387724,"changeRate5Min":-0.001368,"askSize":25,"floatMarketCap":12591790634.76,"latestPrice":36.51,"askPrice":37.49,"peRate":10.306336,"eps":3.542481,"divideRate":0,"bidPrice":34.92,"market":"US","volume":7393624,"preHourTrading":{"tag":"盘前","latestPrice":36.1,"preClose":36.51,"latestTime":"06:10 EDT","volume":10,"amount":361,"timestamp":1745230243993},"changeRate60Day":-0.468017,"changeRate5Day":0.047032,"roa":0.061771,"earningTime":"Pre-Mkt","roe":0.108286,"lyrEps":-2.613496,"shares":347823902,"amplitude":0.033408,"preClose":35.62,"low":35.51,"lyrPeRate":0,"pbRate":1.048036,"impliedVol":0.749,"week52High":81.55,"changeRate":0.024986,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":267577780.805756,"committee":0,"changeRate20Day":-0.179735,"overnightTrading":{"tag":"夜盘","latestPrice":36.5,"preClose":36.5099983215332,"latestTime":"20250421 04:00 EDT","volume":90,"amount":3380,"timestamp":1745222401758},"bidSize":25,"change":0.889999,"marketValue":12699050662.019999,"shortable":3,"turnoverRate":0.021438,"hourTrading":{"tag":"盘前","latestPrice":36.1,"preClose":36.51,"latestTime":"06:10 EDT","volume":10,"amount":361,"timestamp":1745230243993},"open":36.18,"impliedVolPercentile":0.9719},{"symbol":"DOW","shortMargin":0.3,"floatShares":703942525,"nameCN":"Dow Chemical","postHourTrading":{"tag":"盘后","latestPrice":28.2,"preClose":28.15,"latestTime":"19:57 EDT","volume":144548,"amount":4069902.6835,"timestamp":1744934267328},"volumeRatio":0.731808,"changeRateMTD":-0.193872,"dividePrice":2.8,"high":28.41,"changeRateQTD":-0.193872,"changeRateWTD":0,"week52Low":25.06,"changeRateYTD":-0.29853,"changeRate5Min":0.001601,"askSize":100,"floatMarketCap":19815982078.75,"latestPrice":28.15,"askPrice":30.55,"peRate":17.94563,"eps":1.568627,"divideRate":0.099467,"bidPrice":27.98,"market":"US","volume":8474932,"preHourTrading":{"tag":"盘前","latestPrice":27.98,"preClose":28.15,"latestTime":"04:42 EDT","volume":1681,"amount":46902.986316,"timestamp":1745224968381},"changeRate60Day":-0.310387,"changeRate5Day":0.031513,"roa":0.024332,"earningTime":"Pre-Mkt","roe":0.06499,"lyrEps":1.568627,"shares":705764456,"amplitude":0.024754,"preClose":27.47,"low":27.73,"lyrPeRate":17.94563,"pbRate":1.144758,"impliedVol":0.6117,"week52High":60.19,"changeRate":0.024754,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":238636011.748169,"committee":-0.923077,"changeRate20Day":-0.231084,"overnightTrading":{"tag":"夜盘","latestPrice":28.25,"preClose":28.149999618530273,"latestTime":"20250421 04:00 EDT","volume":567,"amount":16152,"timestamp":1745222401740},"bidSize":4,"change":0.68,"marketValue":19867269436.399998,"shortable":3,"turnoverRate":0.012039,"hourTrading":{"tag":"盘前","latestPrice":27.98,"preClose":28.15,"latestTime":"04:42 EDT","volume":1681,"amount":46902.986316,"timestamp":1745224968381},"open":27.73,"impliedVolPercentile":0.9679}]}}}