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

Illumina US ILMN	71.2	-3.17%	-2.3300	2.64M	188.15M	11.27B
Mobileye Global Inc. US MBLY	11.9	-3.25%	-0.4000	2.68M	32.08M	9.66B
Qifu Technology US QFIN	35.33	-3.31%	-1.2100	1.39M	50.40M	4.96B
Samsara, Inc. US IOT	37.52	-3.42%	-1.3300	2.79M	104.61M	21.36B
West Pharmaceutical US WST	201.9	-3.46%	-7.2300	1.68M	339.06M	14.60B
Progressive US PGR	265.45	-3.52%	-9.6800	3.65M	977.48M	155.62B
Bio-Techne US TECH	48.1	-3.75%	-1.8750	2.74M	132.57M	7.60B
Twist Bioscience Corp US TWST	36.8	-4.29%	-1.6500	747.30K	27.62M	2.20B
MP Materials Corp. US MP	26.35	-4.46%	-1.2300	20.29M	537.92M	4.31B
Marsh & McLennan US MMC	220.07	-4.86%	-11.2500	4.38M	969.47M	108.43B
Anglogold Ashanti US AU	43.25	-5.20%	-2.3700	5.49M	238.75M	21.78B
Robert Half US RHI	45.42	-5.32%	-2.5500	3.00M	136.75M	4.56B
Yum China Holdings, Inc. US YUMC	41.37	-5.85%	-2.5700	6.31M	262.94M	15.43B
10x Genomics, Inc. US TXG	7.51	-6.48%	-0.5200	6.49M	49.13M	918.49M
Alcoa US AA	23.32	-6.98%	-1.7500	13.62M	320.98M	6.04B
Humana US HUM	264.48	-7.40%	-21.1300	3.67M	971.04M	31.92B
Novo-Nordisk A/S US NVO	58.08	-7.63%	-4.8000	32.22M	1.88B	257.82B
Snap-on US SNA	305.44	-8.00%	-26.5600	1.85M	567.07M	16.01B
Global Payments US GPN	69.46	-17.43%	-14.6600	17.56M	1.24B	17.08B
UnitedHealth US UNH	454.11	-22.38%	-130.9300	29.12M	13.41B	415.38B

1 ...48 49 50 51 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=52"},"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:51,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"ILMN","shortMargin":0.3,"floatShares":157748865,"nameCN":"Illumina","postHourTrading":{"tag":"盘后","latestPrice":71.2,"preClose":71.2,"latestTime":"18:00 EDT","volume":42775,"amount":3045479.9025,"timestamp":1744927240408},"volumeRatio":1.179786,"changeRateMTD":-0.102596,"dividePrice":0,"high":72.22,"changeRateQTD":-0.102596,"changeRateWTD":0,"week52Low":68.7,"changeRateYTD":-0.467186,"changeRate5Min":-0.000842,"askSize":10,"floatMarketCap":11231719188,"latestPrice":71.2,"askPrice":74.15,"peRate":0,"eps":-7.691823,"divideRate":0,"bidPrice":68.92,"market":"US","volume":2639660,"preHourTrading":{"tag":"盘前","latestPrice":68.88,"preClose":71.2,"latestTime":"05:11 EDT","volume":5,"amount":347.819975,"timestamp":1745226690352},"changeRate60Day":-0.492733,"changeRate5Day":-0.000842,"roa":0.026425,"earningTime":"Post-Mkt","roe":-0.301305,"lyrEps":-7.691823,"shares":158263015,"amplitude":0.024915,"preClose":73.53,"low":70.388,"lyrPeRate":0,"pbRate":4.748557,"impliedVol":0.6951,"week52High":156.66,"changeRate":-0.031688,"longInitialMargin":0.25,"earningDate":1746633600000,"amount":188146664.306641,"committee":0.393939,"changeRate20Day":-0.160278,"overnightTrading":{"tag":"夜盘","latestPrice":71.19999694824219,"preClose":71.19999694824219,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":23,"change":-2.330002,"marketValue":11268326668,"shortable":3,"turnoverRate":0.016733,"hourTrading":{"tag":"盘前","latestPrice":68.88,"preClose":71.2,"latestTime":"05:11 EDT","volume":5,"amount":347.819975,"timestamp":1745226690352},"open":71.17,"impliedVolPercentile":0.9598},{"symbol":"MBLY","shortMargin":0.3,"floatShares":97340290,"nameCN":"Mobileye Global Inc.","postHourTrading":{"tag":"盘后","latestPrice":11.9901,"preClose":11.9,"latestTime":"19:44 EDT","volume":55497,"amount":660589.2236,"timestamp":1744933441551},"volumeRatio":0.605648,"changeRateMTD":-0.173324,"dividePrice":0,"high":12.2516,"changeRateQTD":-0.173324,"changeRateWTD":0,"week52Low":10.48,"changeRateYTD":-0.40261,"changeRate5Min":0.000841,"askSize":100,"floatMarketCap":1158349451,"latestPrice":11.9,"askPrice":12.99,"peRate":0,"eps":-3.81953,"divideRate":0,"bidPrice":11.25,"market":"US","volume":2682080,"preHourTrading":{"tag":"盘前","latestPrice":11.9,"preClose":11.9,"latestTime":"06:51 EDT","volume":15,"amount":178.68,"timestamp":1745232696204},"changeRate60Day":-0.3,"changeRate5Day":-0.098485,"roa":-0.023325,"earningTime":"Pre-Mkt","roe":-0.228795,"lyrEps":-3.81953,"shares":811726477,"amplitude":0.038341,"preClose":12.3,"low":11.78,"lyrPeRate":0,"pbRate":0.799168,"impliedVol":0.9224,"week52High":33.26,"changeRate":-0.03252,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":32084736.51535,"committee":-0.428571,"changeRate20Day":-0.164326,"overnightTrading":{"tag":"夜盘","latestPrice":11.949999809265137,"preClose":11.899999618530273,"latestTime":"20250421 04:00 EDT","volume":16,"amount":192,"timestamp":1745222401737},"bidSize":40,"change":-0.400001,"marketValue":9659545076.300001,"shortable":3,"turnoverRate":0.027554,"hourTrading":{"tag":"盘前","latestPrice":11.9,"preClose":11.9,"latestTime":"06:51 EDT","volume":15,"amount":178.68,"timestamp":1745232696204},"open":12.11,"impliedVolPercentile":0.747},{"symbol":"QFIN","shortMargin":0.3,"floatShares":130000000,"nameCN":"Qifu Technology","postHourTrading":{"tag":"盘后","latestPrice":35.9,"preClose":35.33,"latestTime":"19:39 EDT","volume":38059,"amount":1345061.95,"timestamp":1744933192294},"volumeRatio":0.37429,"changeRateMTD":-0.213316,"dividePrice":0,"high":38.26,"changeRateQTD":-0.213316,"changeRateWTD":0,"week52Low":17.95,"changeRateYTD":-0.079468,"changeRate5Min":-0.015054,"askSize":23,"floatMarketCap":4592900000,"latestPrice":35.33,"askPrice":35.55,"peRate":6.247025,"eps":5.655492,"divideRate":0,"bidPrice":35.05,"market":"US","volume":1393381,"preHourTrading":{"tag":"盘前","latestPrice":35.55,"preClose":35.33,"latestTime":"06:42 EDT","volume":23,"amount":817.65,"timestamp":1745232173442},"changeRate60Day":-0.105117,"changeRate5Day":-0.038116,"roa":0.106531,"roe":0.270153,"lyrEps":5.759705,"shares":140314764,"amplitude":0.081554,"preClose":36.54,"low":35.28,"lyrPeRate":6.133995,"pbRate":0.204932,"impliedVol":0.7237,"week52High":48.94,"changeRate":-0.033114,"longInitialMargin":0.25,"amount":50402665.074215,"committee":0.793722,"changeRate20Day":-0.23229,"overnightTrading":{"tag":"夜盘","latestPrice":36.880001068115234,"preClose":35.33000183105469,"latestTime":"20250421 04:00 EDT","volume":101,"amount":3725,"timestamp":1745222401767},"bidSize":200,"change":-1.209999,"marketValue":4957320612.12,"shortable":3,"turnoverRate":0.010718,"hourTrading":{"tag":"盘前","latestPrice":35.55,"preClose":35.33,"latestTime":"06:42 EDT","volume":23,"amount":817.65,"timestamp":1745232173442},"open":37.6,"impliedVolPercentile":0.9438},{"symbol":"IOT","shortMargin":0.3,"floatShares":285028686,"nameCN":"Samsara, Inc.","postHourTrading":{"tag":"盘后","latestPrice":37.52,"preClose":37.52,"latestTime":"19:58 EDT","volume":107413,"amount":4030240.283,"timestamp":1744934285671},"volumeRatio":0.878265,"changeRateMTD":-0.021132,"dividePrice":0,"high":38.89,"changeRateQTD":-0.021132,"changeRateWTD":0,"week52Low":27.14,"changeRateYTD":-0.141222,"changeRate5Min":0.003075,"askSize":100,"floatMarketCap":10694276298.720001,"latestPrice":37.52,"askPrice":40.72,"peRate":0,"eps":-0.27845,"divideRate":0,"bidPrice":36.5,"market":"US","volume":2785058,"changeRate60Day":-0.215227,"changeRate5Day":0.003209,"roa":-0.061548,"roe":-0.156129,"lyrEps":-0.27845,"shares":569320331,"amplitude":0.050837,"preClose":38.85,"low":36.915,"lyrPeRate":0,"pbRate":19.978469,"impliedVol":0.7944,"week52High":61.8999,"changeRate":-0.034234,"longInitialMargin":0.25,"amount":104610468.885834,"committee":0.2,"changeRate20Day":-0.049886,"overnightTrading":{"tag":"夜盘","latestPrice":37.099998474121094,"preClose":37.52000045776367,"latestTime":"20250421 04:00 EDT","volume":139,"amount":5215,"timestamp":1745222401670},"bidSize":150,"change":-1.329998,"marketValue":21360898819.120003,"shortable":0,"turnoverRate":0.009771,"open":38.29,"impliedVolPercentile":0.7952},{"symbol":"WST","shortMargin":0.3,"floatShares":71770517,"nameCN":"West Pharmaceutical","postHourTrading":{"tag":"盘后","latestPrice":201.9,"preClose":201.9,"latestTime":"16:33 EDT","volume":19829,"amount":4003485.2,"timestamp":1744922001911},"volumeRatio":1.969398,"changeRateMTD":-0.098178,"dividePrice":0.81,"high":206.93,"changeRateQTD":-0.098178,"changeRateWTD":0,"week52Low":187.43,"changeRateYTD":-0.383624,"changeRate5Min":-0.002051,"askSize":100,"floatMarketCap":14490467382.300001,"latestPrice":201.9,"askPrice":210,"peRate":30.179372,"eps":6.69,"divideRate":0.004012,"bidPrice":171.08,"market":"US","volume":1684568,"preHourTrading":{"tag":"盘前","latestPrice":198.01,"preClose":201.9,"latestTime":"06:57 EDT","volume":331,"amount":65781.1526,"timestamp":1745233079552},"changeRate60Day":-0.419611,"changeRate5Day":-0.00908,"roa":0.099292,"earningTime":"Pre-Mkt","roe":0.177125,"lyrEps":6.749315,"shares":72292731,"amplitude":0.06637,"preClose":209.13,"low":193.05,"lyrPeRate":29.914147,"pbRate":5.441562,"impliedVol":0.6355,"week52High":394.42,"changeRate":-0.034572,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":339060745.602051,"committee":0,"changeRate20Day":-0.112566,"overnightTrading":{"tag":"夜盘","latestPrice":201.89999389648438,"preClose":201.89999389648438,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":100,"change":-7.230011,"marketValue":14595902388.9,"shortable":3,"turnoverRate":0.023472,"hourTrading":{"tag":"盘前","latestPrice":198.01,"preClose":201.9,"latestTime":"06:57 EDT","volume":331,"amount":65781.1526,"timestamp":1745233079552},"open":206.93,"impliedVolPercentile":0.9759},{"symbol":"PGR","shortMargin":0.3,"floatShares":584007185,"nameCN":"Progressive","postHourTrading":{"tag":"盘后","latestPrice":266.2,"preClose":265.45,"latestTime":"19:51 EDT","volume":315486,"amount":83739415.4322,"timestamp":1744933905024},"volumeRatio":1.190448,"changeRateMTD":-0.062047,"dividePrice":4.9,"high":274.44,"changeRateQTD":-0.062047,"changeRateWTD":0,"week52Low":201.34,"changeRateYTD":0.107842,"changeRate5Min":-0.001354,"askSize":6,"floatMarketCap":155024707258.25,"latestPrice":265.45,"askPrice":274,"peRate":18.434028,"eps":14.4,"divideRate":0.018459,"bidPrice":263,"market":"US","volume":3648955,"preHourTrading":{"tag":"盘前","latestPrice":263.95,"preClose":265.45,"latestTime":"06:39 EDT","volume":161,"amount":42396.55987,"timestamp":1745231942574},"changeRate60Day":0.10988,"changeRate5Day":-0.028296,"roa":0.070665,"earningTime":null,"roe":0.369756,"lyrEps":4.380546,"shares":586236114,"amplitude":0.034311,"preClose":275.13,"low":265,"lyrPeRate":60.597469,"pbRate":6.080903,"impliedVol":0.315,"week52High":292.99,"changeRate":-0.035183,"longInitialMargin":0.25,"earningDate":1747756800000,"amount":977478519.784546,"committee":-0.090909,"changeRate20Day":-0.033392,"overnightTrading":{"tag":"夜盘","latestPrice":265.5,"preClose":265.45001220703125,"latestTime":"20250421 04:00 EDT","volume":64,"amount":16926,"timestamp":1745222401737},"bidSize":5,"change":-9.679993,"marketValue":155616376461.3,"shortable":3,"turnoverRate":0.006248,"hourTrading":{"tag":"盘前","latestPrice":263.95,"preClose":265.45,"latestTime":"06:39 EDT","volume":161,"amount":42396.55987,"timestamp":1745231942574},"open":272.52,"impliedVolPercentile":0.8233},{"symbol":"TECH","shortMargin":0.3,"floatShares":156266923,"nameCN":"Bio-Techne","postHourTrading":{"tag":"盘后","latestPrice":48.1,"preClose":48.1,"latestTime":"19:18 EDT","volume":53177,"amount":2557593.24,"timestamp":1744931882847},"volumeRatio":1.293653,"changeRateMTD":-0.179601,"dividePrice":0.32,"high":50,"changeRateQTD":-0.179601,"changeRateWTD":0,"week52Low":46.44,"changeRateYTD":-0.332223,"changeRate5Min":-0.001246,"askSize":23,"floatMarketCap":7516438996.3,"latestPrice":48.1,"askPrice":49.68,"peRate":49.094256,"eps":0.979748,"divideRate":0.006653,"bidPrice":36.6,"market":"US","volume":2741467,"preHourTrading":{"tag":"盘前","latestPrice":47.8,"preClose":48.1,"latestTime":"05:09 EDT","volume":17,"amount":816.809982,"timestamp":1745226541287},"changeRate60Day":-0.388896,"changeRate5Day":-0.023549,"roa":0.056826,"earningTime":"Pre-Mkt","roe":0.078245,"lyrEps":1.065716,"shares":158087683,"amplitude":0.046023,"preClose":49.975,"low":47.7,"lyrPeRate":45.133976,"pbRate":3.65843,"impliedVol":0.6807,"week52High":85.57,"changeRate":-0.037519,"longInitialMargin":0.25,"earningDate":1746547200000,"amount":132572974.404991,"committee":0.561905,"changeRate20Day":-0.202851,"overnightTrading":{"tag":"夜盘","latestPrice":48.099998474121094,"preClose":48.099998474121094,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":82,"change":-1.875,"marketValue":7604017552.3,"shortable":3,"turnoverRate":0.017543,"hourTrading":{"tag":"盘前","latestPrice":47.8,"preClose":48.1,"latestTime":"05:09 EDT","volume":17,"amount":816.809982,"timestamp":1745226541287},"open":49.42,"impliedVolPercentile":0.9639},{"symbol":"TWST","shortMargin":0.3,"floatShares":58566207,"nameCN":"Twist Bioscience Corp","postHourTrading":{"tag":"盘后","latestPrice":36.8,"preClose":36.8,"latestTime":"18:50 EDT","volume":21908,"amount":806211.77,"timestamp":1744930249450},"volumeRatio":0.554652,"changeRateMTD":-0.062659,"dividePrice":0,"high":38.37,"changeRateQTD":-0.062659,"changeRateWTD":0,"week52Low":27.41,"changeRateYTD":-0.208091,"changeRate5Min":0.002179,"askSize":100,"floatMarketCap":2155236417.6,"latestPrice":36.8,"askPrice":41.63,"peRate":0,"eps":-3.376765,"divideRate":0,"bidPrice":36.06,"market":"US","volume":747300,"preHourTrading":{"tag":"盘前","latestPrice":36.45,"preClose":36.8,"latestTime":"06:33 EDT","volume":3,"amount":110.750004,"timestamp":1745231637665},"changeRate60Day":-0.296905,"changeRate5Day":0.004641,"roa":-0.152423,"earningTime":"Pre-Mkt","roe":-0.377275,"lyrEps":-3.597731,"shares":59651142,"amplitude":0.046554,"preClose":38.45,"low":36.58,"lyrPeRate":0,"pbRate":4.814575,"impliedVol":0.9967,"week52High":60.9,"changeRate":-0.042913,"longInitialMargin":0.25,"earningDate":1746374400000,"amount":27620902.892303,"committee":0.555556,"changeRate20Day":-0.124851,"overnightTrading":{"tag":"夜盘","latestPrice":36.79999923706055,"preClose":36.79999923706055,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":350,"change":-1.650002,"marketValue":2195162025.6,"shortable":0,"turnoverRate":0.01276,"hourTrading":{"tag":"盘前","latestPrice":36.45,"preClose":36.8,"latestTime":"06:33 EDT","volume":3,"amount":110.750004,"timestamp":1745231637665},"open":38.37,"impliedVolPercentile":0.9679},{"symbol":"MP","shortMargin":0.3,"floatShares":133666902,"nameCN":"MP Materials Corp.","postHourTrading":{"tag":"盘后","latestPrice":26.1,"preClose":26.35,"latestTime":"19:59 EDT","volume":367554,"amount":9679110.4727,"timestamp":1744934384244},"volumeRatio":1.440627,"changeRateMTD":0.079476,"dividePrice":0,"high":28.1797,"changeRateQTD":0.079476,"changeRateWTD":0,"week52Low":10.02,"changeRateYTD":0.689103,"changeRate5Min":0.004192,"askSize":1060,"floatMarketCap":3522122867.7,"latestPrice":26.35,"askPrice":26.22,"peRate":0,"eps":-0.571612,"divideRate":0,"bidPrice":25.9,"market":"US","volume":20286354,"preHourTrading":{"tag":"盘前","latestPrice":25.99,"preClose":26.35,"latestTime":"06:55 EDT","volume":2018,"amount":52588.579536,"timestamp":1745232910947},"changeRate60Day":0.25,"changeRate5Day":0.119371,"roa":-0.043447,"earningTime":"Post-Mkt","roe":-0.054054,"lyrEps":-0.392134,"shares":163442217,"amplitude":0.126168,"preClose":27.58,"low":24.7,"lyrPeRate":0,"pbRate":4.082647,"impliedVol":0.9492,"week52High":29.72,"changeRate":-0.044598,"longInitialMargin":0.25,"earningDate":1746633600000,"amount":537920058.678085,"committee":-0.927273,"changeRate20Day":0.00381,"overnightTrading":{"tag":"夜盘","latestPrice":26.579999923706055,"preClose":26.350000381469727,"latestTime":"20250421 04:00 EDT","volume":5424,"amount":143604,"timestamp":1745222401772},"bidSize":40,"change":-1.23,"marketValue":4306702417.95,"shortable":3,"turnoverRate":0.151768,"hourTrading":{"tag":"盘前","latestPrice":25.99,"preClose":26.35,"latestTime":"06:55 EDT","volume":2018,"amount":52588.579536,"timestamp":1745232910947},"open":27.7,"impliedVolPercentile":0.992},{"symbol":"MMC","shortMargin":0.3,"floatShares":491861643,"nameCN":"Marsh & McLennan","postHourTrading":{"tag":"盘后","latestPrice":220.07,"preClose":220.07,"latestTime":"19:56 EDT","volume":86022,"amount":18931162.17,"timestamp":1744934218625},"volumeRatio":1.876062,"changeRateMTD":-0.098185,"dividePrice":3.26,"high":224.78,"changeRateQTD":-0.098185,"changeRateWTD":0,"week52Low":196.72,"changeRateYTD":0.036062,"changeRate5Min":-0.00299,"askSize":150,"floatMarketCap":108243991775.01,"latestPrice":220.07,"askPrice":235,"peRate":27.012722,"eps":8.146902,"divideRate":0.014813,"bidPrice":216,"market":"US","volume":4377641,"preHourTrading":{"tag":"盘前","latestPrice":218.9,"preClose":220.07,"latestTime":"06:29 EDT","volume":344,"amount":75443.87152,"timestamp":1745231379160},"changeRate60Day":0.012561,"changeRate5Day":-0.038029,"roa":0.079288,"roe":0.305317,"lyrEps":8.252032,"shares":492727760,"amplitude":0.049563,"preClose":231.32,"low":213.315,"lyrPeRate":26.668583,"pbRate":7.709534,"impliedVol":0.3001,"week52High":248,"changeRate":-0.048634,"longInitialMargin":0.25,"amount":969474275.580917,"committee":-0.986755,"changeRate20Day":-0.056991,"overnightTrading":{"tag":"夜盘","latestPrice":220.07000732421875,"preClose":220.07000732421875,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":1,"change":-11.25,"marketValue":108434598143.2,"shortable":3,"turnoverRate":0.0089,"hourTrading":{"tag":"盘前","latestPrice":218.9,"preClose":220.07,"latestTime":"06:29 EDT","volume":344,"amount":75443.87152,"timestamp":1745231379160},"open":218.77,"impliedVolPercentile":0.9679},{"symbol":"AU","shortMargin":0.3,"floatShares":503395311,"nameCN":"Anglogold Ashanti","postHourTrading":{"tag":"盘后","latestPrice":43.11,"preClose":43.25,"latestTime":"19:59 EDT","volume":70414,"amount":3044843.1079,"timestamp":1744934345986},"volumeRatio":1.202158,"changeRateMTD":0.16514,"dividePrice":0.91,"high":44.375,"changeRateQTD":0.16514,"changeRateWTD":0,"week52Low":21.645,"changeRateYTD":0.873917,"changeRate5Min":0.00383,"askSize":100,"floatMarketCap":21771847200.75,"latestPrice":43.25,"askPrice":45.14,"peRate":18.56224,"eps":2.329999,"divideRate":0.02104,"bidPrice":44.65,"market":"US","volume":5485047,"preHourTrading":{"tag":"盘前","latestPrice":44.71,"preClose":43.25,"latestTime":"05:59 EDT","volume":160,"amount":7101.9,"timestamp":1745229582279},"changeRate60Day":0.547406,"changeRate5Day":0.113256,"roa":0.091997,"earningTime":null,"roe":0.171223,"lyrEps":2.334167,"shares":503539626,"amplitude":0.031236,"preClose":45.62,"low":42.95,"lyrPeRate":18.529094,"pbRate":3.285275,"impliedVol":0.5369,"week52High":46.9,"changeRate":-0.051951,"longInitialMargin":0.25,"earningDate":1746720000000,"amount":238753669.165077,"committee":0.333333,"changeRate20Day":0.184932,"overnightTrading":{"tag":"夜盘","latestPrice":46.58000183105469,"preClose":43.25,"latestTime":"20250421 04:00 EDT","volume":104,"amount":4609,"timestamp":1745222401750},"bidSize":200,"change":-2.369999,"marketValue":21778088824.5,"shortable":3,"turnoverRate":0.010896,"hourTrading":{"tag":"盘前","latestPrice":44.71,"preClose":43.25,"latestTime":"05:59 EDT","volume":160,"amount":7101.9,"timestamp":1745229582279},"open":44.02,"impliedVolPercentile":0.9719},{"symbol":"RHI","shortMargin":0.3,"floatShares":97023578,"nameCN":"Robert Half","postHourTrading":{"tag":"盘后","latestPrice":45.42,"preClose":45.42,"latestTime":"17:43 EDT","volume":22551,"amount":1024265.57,"timestamp":1744926200180},"volumeRatio":2.557044,"changeRateMTD":-0.167369,"dividePrice":2.12,"high":47.32,"changeRateQTD":-0.167369,"changeRateWTD":0,"week52Low":44.97,"changeRateYTD":-0.355379,"changeRate5Min":-0.001758,"askSize":44,"floatMarketCap":4406810912.76,"latestPrice":45.42,"askPrice":45.42,"peRate":18.614754,"eps":2.44,"divideRate":0.046675,"bidPrice":39.33,"market":"US","volume":2995106,"changeRate60Day":-0.361361,"changeRate5Day":-0.063505,"roa":0.051463,"earningTime":"Post-Mkt","roe":0.169634,"lyrEps":2.450765,"shares":100442469,"amplitude":0.045028,"preClose":47.97,"low":45.16,"lyrPeRate":18.532989,"pbRate":3.310658,"impliedVol":0.5231,"week52High":78.41,"changeRate":-0.053158,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":136752403.499977,"committee":0.388889,"changeRate20Day":-0.156389,"overnightTrading":{"tag":"夜盘","latestPrice":45.41999816894531,"preClose":45.41999816894531,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":100,"change":-2.550003,"marketValue":4562096941.98,"shortable":3,"turnoverRate":0.03087,"open":46.53,"impliedVolPercentile":0.9719},{"symbol":"YUMC","shortMargin":0.3,"floatShares":367722380,"nameCN":"Yum China Holdings, Inc.","postHourTrading":{"tag":"盘后","latestPrice":41.7,"preClose":41.37,"latestTime":"19:42 EDT","volume":37336,"amount":1544707.17,"timestamp":1744933320637},"volumeRatio":1.285528,"changeRateMTD":-0.20534,"dividePrice":0.64,"high":44.06,"changeRateQTD":-0.20534,"changeRateWTD":0,"week52Low":28.5,"changeRateYTD":-0.141167,"changeRate5Min":0.001695,"askSize":65,"floatMarketCap":15212674860.599998,"latestPrice":41.37,"askPrice":42.28,"peRate":17.755365,"eps":2.33,"divideRate":0.01547,"bidPrice":38,"market":"US","volume":6305403,"preHourTrading":{"tag":"盘前","latestPrice":41.7,"preClose":41.37,"latestTime":"04:14 EDT","volume":5,"amount":208.5,"timestamp":1745223260788},"changeRate60Day":-0.078619,"changeRate5Day":-0.076975,"roa":0.064843,"earningTime":"Pre-Mkt","roe":0.144692,"lyrEps":2.347938,"shares":373017816,"amplitude":0.06964,"preClose":43.94,"low":41,"lyrPeRate":17.619716,"pbRate":2.69409,"impliedVol":0.5365,"week52High":53.99,"changeRate":-0.058489,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":262938990.050789,"committee":-0.238095,"changeRate20Day":-0.21245,"overnightTrading":{"tag":"夜盘","latestPrice":41.880001068115234,"preClose":41.369998931884766,"latestTime":"20250421 04:00 EDT","volume":100,"amount":4187,"timestamp":1745222401720},"bidSize":40,"change":-2.57,"marketValue":15431747047.919998,"shortable":3,"turnoverRate":0.017147,"hourTrading":{"tag":"盘前","latestPrice":41.7,"preClose":41.37,"latestTime":"04:14 EDT","volume":5,"amount":208.5,"timestamp":1745223260788},"open":43.55,"impliedVolPercentile":0.9237},{"symbol":"TXG","shortMargin":0.3,"floatShares":106020041,"nameCN":"10x Genomics, Inc.","postHourTrading":{"tag":"盘后","latestPrice":7.5381,"preClose":7.51,"latestTime":"19:46 EDT","volume":573941,"amount":4324355.64,"timestamp":1744933615067},"volumeRatio":1.945092,"changeRateMTD":-0.139748,"dividePrice":0,"high":7.775,"changeRateQTD":-0.139748,"changeRateWTD":0,"week52Low":6.78,"changeRateYTD":-0.477019,"changeRate5Min":-0.007926,"askSize":100,"floatMarketCap":796210507.91,"latestPrice":7.51,"askPrice":10.2,"peRate":0,"eps":-1.516186,"divideRate":0,"bidPrice":7.36,"market":"US","volume":6488595,"preHourTrading":{"tag":"盘前","latestPrice":7.48,"preClose":7.51,"latestTime":"06:29 EDT","volume":241,"amount":1804.679914,"timestamp":1745231350327},"changeRate60Day":-0.539546,"changeRate5Day":-0.024675,"roa":-0.127708,"earningTime":"Post-Mkt","roe":-0.251695,"lyrEps":-1.516186,"shares":122301841,"amplitude":0.055417,"preClose":8.03,"low":7.33,"lyrPeRate":0,"pbRate":1.293399,"impliedVol":1.4086,"week52High":29.45,"changeRate":-0.064757,"longInitialMargin":0.25,"earningDate":1746633600000,"amount":49128166.94767,"committee":0,"changeRate20Day":-0.245226,"overnightTrading":{"tag":"夜盘","latestPrice":7.489999771118164,"preClose":7.510000228881836,"latestTime":"20250421 04:00 EDT","volume":136,"amount":1031,"timestamp":1745222401617},"bidSize":100,"change":-0.52,"marketValue":918486825.91,"shortable":3,"turnoverRate":0.061202,"hourTrading":{"tag":"盘前","latestPrice":7.48,"preClose":7.51,"latestTime":"06:29 EDT","volume":241,"amount":1804.679914,"timestamp":1745231350327},"open":7.74,"impliedVolPercentile":1},{"symbol":"AA","shortMargin":0.3,"floatShares":257035643,"nameCN":"Alcoa","postHourTrading":{"tag":"盘后","latestPrice":23.3999,"preClose":23.32,"latestTime":"19:59 EDT","volume":663932,"amount":15483553.4713,"timestamp":1744934383681},"volumeRatio":1.80282,"changeRateMTD":-0.23541,"dividePrice":0.4,"high":24.65,"changeRateQTD":-0.23541,"changeRateWTD":0,"week52Low":21.53,"changeRateYTD":-0.382742,"changeRate5Min":0.001503,"askSize":100,"floatMarketCap":5994071194.76,"latestPrice":23.32,"askPrice":23.49,"peRate":6.447065,"eps":3.61715,"divideRate":0.017153,"bidPrice":21.34,"market":"US","volume":13620418,"preHourTrading":{"tag":"盘前","latestPrice":23.33,"preClose":23.32,"latestTime":"06:22 EDT","volume":1249,"amount":29148.260222,"timestamp":1745230957594},"changeRate60Day":-0.398659,"changeRate5Day":-0.018105,"roa":0.071794,"roe":0.15351,"lyrEps":0.26415,"shares":258889578,"amplitude":0.063383,"preClose":25.07,"low":23.061,"lyrPeRate":88.283172,"pbRate":1.03823,"impliedVol":0.7503,"week52High":47.77,"changeRate":-0.069805,"longInitialMargin":0.25,"amount":320977055.773716,"committee":0,"changeRate20Day":-0.330654,"overnightTrading":{"tag":"夜盘","latestPrice":23.329999923706055,"preClose":23.31999969482422,"latestTime":"20250421 04:00 EDT","volume":7,"amount":164,"timestamp":1745222401757},"bidSize":100,"change":-1.75,"marketValue":6037304958.96,"shortable":3,"turnoverRate":0.05299,"hourTrading":{"tag":"盘前","latestPrice":23.33,"preClose":23.32,"latestTime":"06:22 EDT","volume":1249,"amount":29148.260222,"timestamp":1745230957594},"open":23.8,"impliedVolPercentile":0.9598},{"symbol":"HUM","shortMargin":0.3,"floatShares":120430476,"nameCN":"Humana","postHourTrading":{"tag":"盘后","latestPrice":264,"preClose":264.48,"latestTime":"19:43 EDT","volume":48837,"amount":12915772.0962,"timestamp":1744933396080},"volumeRatio":2.317981,"changeRateMTD":-0.000454,"dividePrice":3.54,"high":270.32,"changeRateQTD":-0.000454,"changeRateWTD":0,"week52Low":213.31,"changeRateYTD":0.04245,"changeRate5Min":-0.001736,"askSize":100,"floatMarketCap":31851452292.480003,"latestPrice":264.48,"askPrice":290.04,"peRate":26.501003,"eps":9.98,"divideRate":0.013385,"bidPrice":236.98,"market":"US","volume":3670510,"preHourTrading":{"tag":"盘前","latestPrice":264.34,"preClose":264.48,"latestTime":"05:20 EDT","volume":4,"amount":1057.02,"timestamp":1745227235242},"changeRate60Day":-0.071739,"changeRate5Day":-0.088786,"roa":0.040662,"earningTime":"Pre-Mkt","roe":0.074107,"lyrEps":10.010699,"shares":120692633,"amplitude":0.049998,"preClose":285.61,"low":256.04,"lyrPeRate":26.419734,"pbRate":1.949361,"impliedVol":0.6688,"week52High":406.46,"changeRate":-0.073982,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":971038752.417603,"committee":0,"changeRate20Day":-0.008807,"overnightTrading":{"tag":"夜盘","latestPrice":263.3500061035156,"preClose":264.4800109863281,"latestTime":"20250421 04:00 EDT","volume":49,"amount":12715,"timestamp":1745222401726},"bidSize":100,"change":-21.129974,"marketValue":31920787575.840004,"shortable":3,"turnoverRate":0.030478,"hourTrading":{"tag":"盘前","latestPrice":264.34,"preClose":264.48,"latestTime":"05:20 EDT","volume":4,"amount":1057.02,"timestamp":1745227235242},"open":256.96,"impliedVolPercentile":0.8916},{"symbol":"NVO","shortMargin":0.3,"floatShares":3183551536,"nameCN":"Novo-Nordisk A/S","postHourTrading":{"tag":"盘后","latestPrice":58.8,"preClose":58.08,"latestTime":"19:59 EDT","volume":1460449,"amount":84858985.2904,"timestamp":1744934396905},"volumeRatio":3.893736,"changeRateMTD":-0.163594,"dividePrice":11.4,"high":59.06,"changeRateQTD":-0.163594,"changeRateWTD":0,"week52Low":57.28,"changeRateYTD":-0.324808,"changeRate5Min":0.001638,"askSize":8,"floatMarketCap":184900673210.88,"latestPrice":58.08,"askPrice":58.69,"peRate":18.487713,"eps":3.141546,"divideRate":0.196281,"bidPrice":58.56,"market":"US","volume":32220176,"preHourTrading":{"tag":"盘前","latestPrice":58.56,"preClose":58.08,"latestTime":"06:53 EDT","volume":7527,"amount":441626.25156,"timestamp":1745232803251},"changeRate60Day":-0.279136,"changeRate5Day":-0.051135,"roa":0.224084,"earningTime":"Pre-Mkt","roe":0.807752,"lyrEps":3.147662,"shares":4439052849,"amplitude":0.028308,"preClose":62.88,"low":57.28,"lyrPeRate":18.451791,"pbRate":1.796832,"impliedVol":0.5803,"week52High":148.15,"changeRate":-0.076336,"longInitialMargin":0.25,"earningDate":1746547200000,"amount":1877245113.302246,"committee":0.724138,"changeRate20Day":-0.262851,"overnightTrading":{"tag":"夜盘","latestPrice":58.75,"preClose":58.08000183105469,"latestTime":"20250421 04:00 EDT","volume":10103,"amount":595945,"timestamp":1745222401772},"bidSize":50,"change":-4.799999,"marketValue":257820189469.91998,"shortable":3,"turnoverRate":0.010121,"hourTrading":{"tag":"盘前","latestPrice":58.56,"preClose":58.08,"latestTime":"06:53 EDT","volume":7527,"amount":441626.25156,"timestamp":1745232803251},"open":57.91,"impliedVolPercentile":0.9076},{"symbol":"SNA","shortMargin":0.3,"floatShares":51172165,"nameCN":"Snap-on","postHourTrading":{"tag":"盘后","latestPrice":306.98,"preClose":305.44,"latestTime":"19:54 EDT","volume":74848,"amount":22861203.4174,"timestamp":1744934094657},"volumeRatio":3.980485,"changeRateMTD":-0.093677,"dividePrice":8,"high":320.1,"changeRateQTD":-0.093677,"changeRateWTD":0,"week52Low":252.98,"changeRateYTD":-0.100271,"changeRate5Min":-0.00466,"askSize":4,"floatMarketCap":15630026077.6,"latestPrice":305.44,"askPrice":314.77,"peRate":15.982833,"eps":19.110504,"divideRate":0.026192,"bidPrice":290,"market":"US","volume":1850663,"preHourTrading":{"tag":"盘前","latestPrice":303.44,"preClose":305.44,"latestTime":"06:58 EDT","volume":28,"amount":8516.49904,"timestamp":1745233081404},"changeRate60Day":-0.131286,"changeRate5Day":-0.052488,"roa":0.10828,"roe":0.195378,"lyrEps":19.846006,"shares":52417769,"amplitude":0.056988,"preClose":332,"low":301.18,"lyrPeRate":15.390501,"pbRate":2.90003,"impliedVol":0.339,"week52High":373.895,"changeRate":-0.08,"longInitialMargin":0.25,"amount":567067417.338104,"committee":-0.6,"changeRate20Day":-0.074059,"overnightTrading":{"tag":"夜盘","latestPrice":305.44000244140625,"preClose":305.44000244140625,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":1,"change":-26.559998,"marketValue":16010483363.36,"shortable":3,"turnoverRate":0.036165,"hourTrading":{"tag":"盘前","latestPrice":303.44,"preClose":305.44,"latestTime":"06:58 EDT","volume":28,"amount":8516.49904,"timestamp":1745233081404},"open":315.64,"impliedVolPercentile":0.9357},{"symbol":"GPN","shortMargin":0.3,"floatShares":243839980,"nameCN":"Global Payments","postHourTrading":{"tag":"盘后","latestPrice":69.8228,"preClose":69.46,"latestTime":"19:59 EDT","volume":46923,"amount":3261757.4972,"timestamp":1744934387987},"volumeRatio":6.427877,"changeRateMTD":-0.290645,"dividePrice":1,"high":76.72,"changeRateQTD":-0.290645,"changeRateWTD":0,"week52Low":68.475,"changeRateYTD":-0.380153,"changeRate5Min":-0.002871,"askSize":400,"floatMarketCap":16937125010.8,"latestPrice":69.46,"askPrice":69,"peRate":11.275974,"eps":6.16,"divideRate":0.014397,"bidPrice":67.5,"market":"US","volume":17560905,"preHourTrading":{"tag":"盘前","latestPrice":68.59,"preClose":69.46,"latestTime":"06:52 EDT","volume":2182,"amount":150261.48802,"timestamp":1745232720564},"changeRate60Day":-0.359934,"changeRate5Day":-0.165545,"roa":0.032577,"earningTime":"Pre-Mkt","roe":0.070256,"lyrEps":6.175464,"shares":245876279,"amplitude":0.098015,"preClose":84.12,"low":68.475,"lyrPeRate":11.247738,"pbRate":0.766519,"impliedVol":0.5551,"week52High":127.66,"changeRate":-0.174275,"longInitialMargin":0.25,"earningDate":1746460800000,"amount":1241561557.029419,"committee":-0.960784,"changeRate20Day":-0.286712,"overnightTrading":{"tag":"夜盘","latestPrice":68.9000015258789,"preClose":69.45999908447266,"latestTime":"20250421 04:00 EDT","volume":224,"amount":15563,"timestamp":1745222401767},"bidSize":8,"change":-14.660004,"marketValue":17078566339.339998,"shortable":3,"turnoverRate":0.072018,"hourTrading":{"tag":"盘前","latestPrice":68.59,"preClose":69.46,"latestTime":"06:52 EDT","volume":2182,"amount":150261.48802,"timestamp":1745232720564},"open":75.26,"impliedVolPercentile":0.9558},{"symbol":"UNH","shortMargin":0.3,"floatShares":912220290,"nameCN":"UnitedHealth","postHourTrading":{"tag":"盘后","latestPrice":454.9,"preClose":454.11,"latestTime":"19:59 EDT","volume":150005,"amount":68053094.2158,"timestamp":1744934398592},"volumeRatio":5.261988,"changeRateMTD":-0.132964,"dividePrice":8.4,"high":489.79,"changeRateQTD":-0.132964,"changeRateWTD":0,"week52Low":438.5,"changeRateYTD":-0.102301,"changeRate5Min":-0.002866,"askSize":3,"floatMarketCap":414248355891.9,"latestPrice":454.11,"askPrice":453,"peRate":19.061826,"eps":23.823006,"divideRate":0.018498,"bidPrice":452,"market":"US","volume":29120168,"preHourTrading":{"tag":"盘前","latestPrice":452.6,"preClose":454.11,"latestTime":"06:55 EDT","volume":2333,"amount":1056237.91731,"timestamp":1745232903760},"changeRate60Day":-0.126241,"changeRate5Day":-0.23602,"roa":0.070444,"roe":0.227001,"lyrEps":15.640608,"shares":914712333,"amplitude":0.072969,"preClose":585.04,"low":447.1,"lyrPeRate":29.034038,"pbRate":4.120384,"impliedVol":0.4175,"week52High":630.73,"changeRate":-0.223797,"longInitialMargin":0.25,"amount":13413840853.893799,"committee":-0.5,"changeRate20Day":-0.111852,"overnightTrading":{"tag":"夜盘","latestPrice":453.1000061035156,"preClose":454.1099853515625,"latestTime":"20250421 04:00 EDT","volume":11831,"amount":5353327,"timestamp":1745222401773},"bidSize":1,"change":-130.929993,"marketValue":415380017538.63,"shortable":3,"turnoverRate":0.031922,"hourTrading":{"tag":"盘前","latestPrice":452.6,"preClose":454.11,"latestTime":"06:55 EDT","volume":2333,"amount":1056237.91731,"timestamp":1745232903760},"open":481.95,"impliedVolPercentile":0.9639}]}}}