US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,023.47

-0.2518-0.01%

Number of Gainers:551

Number of Losers:460

Number of Flat:20

PE:- -

High:2,028.57

Open:2,023.77

Low:2,021.14

Close:2,023.75

Volume:1.86B

Turnover:285.70B

Market Cap:94.58T

Float Cap:88.42T

Loading ...

Constituent

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

Eastman Chemical US EMN	76.295	+2.56%	+1.91	262.71K	19.94M	8.70B
Las Vegas Sands US LVS	51.01	+2.53%	+1.26	830.22K	42.34M	33.85B
EPAM Systems Inc US EPAM	102.2	+2.52%	+2.51	141.77K	14.48M	5.34B
Veeva US VEEV	162.53	+2.52%	+3.99	625.27K	100.92M	26.55B
Albemarle US ALB	179.085	+2.52%	+4.40	515.99K	91.11M	21.08B
Teladoc Health Inc. US TDOC	6.755	+2.50%	+0.1650	928.44K	6.26M	1.22B
Henry Schein US HSIC	75.74	+2.49%	+1.84	481.16K	36.51M	8.63B
SL Green US SLG	45.18	+2.47%	+1.09	374.80K	16.91M	3.21B
Home Depot US HD	318.185	+2.46%	+7.65	1.42M	452.29M	316.76B
Campbell Soup US CPB	20.625	+2.46%	+0.4950	2.19M	45.09M	6.15B
KB Home US KBH	50.43	+2.46%	+1.21	170.70K	8.68M	3.14B
MSCI Inc US MSCI	602.875	+2.44%	+14.36	162.72K	97.93M	44.08B
Monster Beverage US MNST	89.5301	+2.41%	+2.11	1.38M	122.89M	87.47B
Workday US WDAY	127.01	+2.41%	+2.99	1.09M	138.10M	31.37B
FedEx US FDX	409.53	+2.38%	+9.53	456.48K	187.75M	97.72B
Marriott US MAR	382.69	+2.38%	+8.88	385.38K	147.54M	101.41B
Church & Dwight US CHD	98.9518	+2.36%	+2.28	286.63K	28.36M	23.42B
Capital One US COF	190.8083	+2.35%	+4.39	1.33M	252.82M	118.74B
Domino's Pizza US DPZ	317.725	+2.35%	+7.31	191.27K	60.38M	10.57B
BorgWarner US BWA	69.8651	+2.35%	+1.61	1.48M	103.86M	14.33B

1 ...4 5 6 7 8 ...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=6"},"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":2023.499,"timestamp":1779894179503,"preClose":2023.7509,"halted":0,"volume":1859707680,"delay":0,"changeRate":-0.000124,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-0.251831,"latestTime":"05-27 11:02:59 EDT","open":2023.768,"high":2028.5704,"low":2021.1396,"amount":285696514596.95013,"amplitude":0.003672,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1779912000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.347473,"peRate":28.399361,"turnoverRate":0.003159,"increases":549,"decrements":460,"flats":10,"marketCap":94582840700363,"floatMarketCap":88416665466763},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2028.5704,"amplitude":0.003672,"preClose":2023.7509,"low":2021.1396,"pbRate":"5.347473","latestPrice":2023.4679,"volume":1859448547,"delay":0,"open":2023.768,"prevYearClose":1827.5802,"prevWeekClose":2009.4148,"prevMonthClose":1945.3997,"prevQuarterClose":1754.6617,"fiveDayClose":1977.6527,"twentyDayClose":1916.3513,"sixtyDayClose":1851.219,"secType":"PLATE","market":"US","turnoverRate":0.003158,"peRate":28.399361,"marketCap":94584171052427,"floatMarketCap":88418012362315,"timestamp":1779894177612,"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":551,"down":460,"flat":20},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:5,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"EMN","nameCN":"Eastman Chemical","changeRate":0.025608,"change":1.905,"latestPrice":76.295,"close":76.295,"volume":262713,"market":"US","high":76.835,"low":74.135,"preClose":74.39,"open":74.135,"turnoverRate":0.002309,"peRate":22.087898,"amplitude":0.036295,"marketValue":8702955391,"askSize":200,"bidSize":211,"askPrice":76.34,"bidPrice":76.25,"week52High":83.47,"week52Low":56.11,"changeRate5Day":0.119516,"changeRate20Day":0.065126,"changeRate60Day":0.013483,"changeRateWTD":0.029344,"changeRateMTD":0.04385,"changeRateQTD":-0.000328,"changeRateYTD":0.195284,"amount":19935850.292725,"eps":3.454154,"lyrEps":4.1,"lyrPeRate":18.608537,"pbRate":1.44832,"volumeRatio":0.754426,"committee":0.026764,"roa":0.035273,"roe":0.066334,"changeRate5Min":-0.000406,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.3401,"divideRate":0.043779,"floatMarketCap":8678982891.64,"shortable":3,"shares":114069800,"floatShares":113755592,"preHourTrading":{"tag":"盘前","latestPrice":76,"preClose":74.39,"latestTime":"09:22 EDT","volume":101,"amount":7674.43046,"timestamp":1779888135924,"change":1.6099999999999994,"changeRate":0.02164269391047183},"postHourTrading":{"tag":"盘后","latestPrice":74.39,"preClose":74.39,"latestTime":"19:44 EDT","volume":9860,"amount":733468.72,"timestamp":1779839040769,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":74.38999938964844,"preClose":74.38999938964844,"latestTime":"20260527 04:00 EDT","volume":0,"amount":0,"timestamp":1779868800000,"change":0,"changeRate":0},"impliedVol":0.3371,"impliedVolPercentile":0.1514},{"symbol":"LVS","nameCN":"Las Vegas Sands","changeRate":0.025327,"change":1.26,"latestPrice":51.01,"close":51.01,"volume":830223,"market":"US","high":51.24,"low":50.32,"preClose":49.75,"open":50.385,"turnoverRate":0.002696,"peRate":18.837976,"amplitude":0.018492,"marketValue":33851164943.11,"askSize":20,"bidSize":100,"askPrice":51.04,"bidPrice":51,"week52High":70.4545,"week52Low":40.035,"changeRate5Day":0.021835,"changeRate20Day":-0.059897,"changeRate60Day":-0.094925,"changeRateWTD":0.031964,"changeRateMTD":-0.065922,"changeRateQTD":-0.053267,"changeRateYTD":-0.216316,"amount":42335871.835178,"eps":2.707828,"lyrEps":2.354558,"lyrPeRate":21.664363,"pbRate":28.256398,"volumeRatio":0.785165,"committee":0.538462,"roa":0.099032,"roe":0.904546,"changeRate5Min":0.000981,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1,"divideRate":0.021564,"floatMarketCap":15711080000,"shortable":3,"shares":663618211,"floatShares":308000000,"preHourTrading":{"tag":"盘前","latestPrice":50.39,"preClose":49.75,"latestTime":"09:29 EDT","volume":521,"amount":25909.0695,"timestamp":1779888599091,"change":0.6400000000000006,"changeRate":0.012864321608040212},"postHourTrading":{"tag":"盘后","latestPrice":49.75,"preClose":49.75,"latestTime":"19:53 EDT","volume":83566,"amount":4156315.5428,"timestamp":1779839626030,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":49.75,"preClose":49.75,"latestTime":"20260527 04:00 EDT","volume":3,"amount":149,"timestamp":1779868801923,"change":0,"changeRate":0},"impliedVol":0.3267,"impliedVolPercentile":0.2072},{"symbol":"EPAM","nameCN":"EPAM Systems Inc","changeRate":0.025178,"change":2.51,"latestPrice":102.2,"close":102.2,"volume":141774,"market":"US","high":103.94,"low":99.23,"preClose":99.69,"open":99.63,"turnoverRate":0.002714,"peRate":14.648833,"amplitude":0.047246,"marketValue":5339382892.2,"askSize":86,"bidSize":10,"askPrice":102.34,"bidPrice":101.86,"week52High":222.53,"week52Low":89.25,"changeRate5Day":0.016814,"changeRate20Day":-0.104687,"changeRate60Day":-0.265594,"changeRateWTD":-0.004772,"changeRateMTD":-0.101775,"changeRateQTD":-0.245199,"changeRateYTD":-0.501171,"amount":14484380.86084,"eps":6.976665,"lyrEps":6.72,"lyrPeRate":15.208333,"pbRate":1.556159,"volumeRatio":0.34572,"committee":-0.791667,"roa":0.080459,"roe":0.10932,"changeRate5Min":0.000832,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5339382892.2,"shortable":3,"shares":52244451,"floatShares":52244451,"preHourTrading":{"tag":"盘前","latestPrice":98.5,"preClose":99.69,"latestTime":"09:24 EDT","volume":175,"amount":17293.20425,"timestamp":1779888251007,"change":-1.1899999999999977,"changeRate":-0.011937004714615285},"postHourTrading":{"tag":"盘后","latestPrice":99.95,"preClose":99.69,"latestTime":"19:45 EDT","volume":63736,"amount":6354158.97,"timestamp":1779839101978,"change":0.2600000000000051,"changeRate":0.0026080850636975134},"overnightTrading":{"tag":"夜盘","latestPrice":99.5999984741211,"preClose":99.69000244140625,"latestTime":"20260527 04:00 EDT","volume":51,"amount":5079,"timestamp":1779868801947,"change":-0.09000396728515625,"changeRate":-0.0009028384500046225},"impliedVol":0.5335,"impliedVolPercentile":0.5299},{"symbol":"VEEV","nameCN":"Veeva","changeRate":0.025167,"change":3.99,"latestPrice":162.53,"close":162.53,"volume":625267,"market":"US","high":164.3,"low":155.06,"preClose":158.54,"open":155.77,"turnoverRate":0.004171,"peRate":29.876838,"amplitude":0.058282,"marketValue":26546176540.49,"askSize":29,"bidSize":70,"askPrice":162.58,"bidPrice":162.3,"week52High":310.5,"week52Low":148.05,"changeRate5Day":-0.004776,"changeRate20Day":0.025491,"changeRate60Day":-0.104271,"changeRateWTD":0.014734,"changeRateMTD":0.042059,"changeRateQTD":-0.074747,"changeRateYTD":-0.271917,"amount":100915265.901764,"eps":5.44,"lyrEps":5.44,"lyrPeRate":29.876838,"pbRate":3.67943,"volumeRatio":1.225488,"committee":0.414141,"roa":0.072537,"roe":0.139326,"changeRate5Min":0.002004,"earningDate":1780416000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":24366488173.26,"shortable":3,"shares":163330933,"floatShares":149919942,"preHourTrading":{"tag":"盘前","latestPrice":156,"preClose":158.54,"latestTime":"09:29 EDT","volume":2016,"amount":317305.4976,"timestamp":1779888597669,"change":-2.539999999999992,"changeRate":-0.016021193389680787},"postHourTrading":{"tag":"盘后","latestPrice":158.0164,"preClose":158.54,"latestTime":"19:58 EDT","volume":41778,"amount":6623970.0604,"timestamp":1779839938294,"change":-0.5235999999999876,"changeRate":-0.0033026365585971215},"overnightTrading":{"tag":"夜盘","latestPrice":158.52999877929688,"preClose":158.5399932861328,"latestTime":"20260527 04:00 EDT","volume":1329,"amount":210530,"timestamp":1779868801956,"change":-0.0099945068359375,"changeRate":-0.00006304091875353762},"impliedVol":0.6075,"impliedVolPercentile":0.9562},{"symbol":"ALB","nameCN":"Albemarle","changeRate":0.025159,"change":4.395,"latestPrice":179.085,"close":179.085,"volume":515987,"market":"US","high":179.9367,"low":171.05,"preClose":174.69,"open":172.07,"turnoverRate":0.004406,"peRate":0,"amplitude":0.050871,"marketValue":21077863950.9,"askSize":62,"bidSize":100,"askPrice":179.48,"bidPrice":178.87,"week52High":221,"week52Low":53.7,"changeRate5Day":0.059675,"changeRate20Day":-0.041814,"changeRate60Day":0.005079,"changeRateWTD":0.043741,"changeRateMTD":-0.089553,"changeRateQTD":-0.002479,"changeRateYTD":0.266155,"amount":91109245.569824,"eps":-3.396545,"lyrEps":-5.76,"lyrPeRate":0,"pbRate":2.767915,"volumeRatio":1.107253,"committee":0.234568,"roa":0.016054,"roe":-0.018204,"changeRate5Min":-0.00014,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.62,"divideRate":0.009046,"floatMarketCap":20972859968.34,"shortable":3,"shares":117697540,"floatShares":117111204,"preHourTrading":{"tag":"盘前","latestPrice":172.5,"preClose":174.69,"latestTime":"09:29 EDT","volume":11676,"amount":2037038.51148,"timestamp":1779888599901,"change":-2.1899999999999977,"changeRate":-0.012536493216555028},"postHourTrading":{"tag":"盘后","latestPrice":176,"preClose":174.69,"latestTime":"19:57 EDT","volume":37043,"amount":6472330.1399,"timestamp":1779839860433,"change":1.3100000000000023,"changeRate":0.007498998225427914},"overnightTrading":{"tag":"夜盘","latestPrice":174,"preClose":174.69000244140625,"latestTime":"20260527 04:00 EDT","volume":4364,"amount":762897,"timestamp":1779868802047,"change":-0.69000244140625,"changeRate":-0.003949867947581532},"impliedVol":0.6687,"impliedVolPercentile":0.6096},{"symbol":"TDOC","nameCN":"Teladoc Health Inc.","changeRate":0.025038,"change":0.165,"latestPrice":6.755,"close":6.755,"volume":928441,"market":"US","high":6.83,"low":6.615,"preClose":6.59,"open":6.65,"turnoverRate":0.005312,"peRate":0,"amplitude":0.032625,"marketValue":1215900000,"askSize":450,"bidSize":391,"askPrice":6.76,"bidPrice":6.75,"week52High":9.77,"week52Low":4.4,"changeRate5Day":0.021936,"changeRate20Day":0.125833,"changeRate60Day":0.309109,"changeRateWTD":0.028158,"changeRateMTD":0.114686,"changeRateQTD":0.23945,"changeRateYTD":-0.035,"amount":6256966.517336,"eps":-0.964406,"lyrEps":-1.139999,"lyrPeRate":0,"pbRate":0.90989,"volumeRatio":1.225626,"committee":-0.070155,"roa":-0.031429,"roe":-0.123869,"changeRate5Min":-0.00074,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1180566567.46,"shortable":3,"shares":180000000,"floatShares":174769292,"preHourTrading":{"tag":"盘前","latestPrice":6.64,"preClose":6.59,"latestTime":"09:29 EDT","volume":7050,"amount":46414.21785,"timestamp":1779888599999,"change":0.04999999999999982,"changeRate":0.00758725341426401},"postHourTrading":{"tag":"盘后","latestPrice":6.63,"preClose":6.59,"latestTime":"19:55 EDT","volume":55221,"amount":363877.39,"timestamp":1779839730988,"change":0.040000000000000036,"changeRate":0.0060698027314112345},"overnightTrading":{"tag":"夜盘","latestPrice":6.579999923706055,"preClose":6.590000152587891,"latestTime":"20260527 04:00 EDT","volume":63,"amount":412,"timestamp":1779868802032,"change":-0.010000228881835938,"changeRate":-0.0015174853794060765},"impliedVol":0.7297,"impliedVolPercentile":0.3347},{"symbol":"HSIC","nameCN":"Henry Schein","changeRate":0.024899,"change":1.84,"latestPrice":75.74,"close":75.74,"volume":481162,"market":"US","high":76.57,"low":74.38,"preClose":73.9,"open":74.47,"turnoverRate":0.00472,"peRate":22.922016,"amplitude":0.029635,"marketValue":8628055175.18,"askSize":40,"bidSize":224,"askPrice":75.8,"bidPrice":75.65,"week52High":89.29,"week52Low":61.945,"changeRate5Day":0.038673,"changeRate20Day":-0.004992,"changeRate60Day":-0.06919,"changeRateWTD":0.020617,"changeRateMTD":0.015418,"changeRateQTD":0.02768,"changeRateYTD":0.002117,"amount":36512597.616501,"eps":3.304247,"lyrEps":3.27,"lyrPeRate":23.16208,"pbRate":2.641781,"volumeRatio":1.652951,"committee":0.69697,"roa":0.043552,"roe":0.087621,"changeRate5Min":-0.000528,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7721400189.16,"shortable":3,"shares":113916757,"floatShares":101946134,"preHourTrading":{"tag":"盘前","latestPrice":74.43,"preClose":73.9,"latestTime":"09:29 EDT","volume":499,"amount":37160.59986,"timestamp":1779888599190,"change":0.5300000000000011,"changeRate":0.0071718538565629375},"postHourTrading":{"tag":"盘后","latestPrice":73.9,"preClose":73.9,"latestTime":"17:05 EDT","volume":54763,"amount":4046989.14,"timestamp":1779829509457,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":73.9000015258789,"preClose":73.9000015258789,"latestTime":"20260527 04:00 EDT","volume":0,"amount":0,"timestamp":1779868800000,"change":0,"changeRate":0},"impliedVol":0.2423,"impliedVolPercentile":0.0598},{"symbol":"SLG","nameCN":"SL Green","changeRate":0.024722,"change":1.09,"latestPrice":45.18,"close":45.18,"volume":374801,"market":"US","high":45.56,"low":44.37,"preClose":44.09,"open":44.466,"turnoverRate":0.005283,"peRate":0,"amplitude":0.02699,"marketValue":3208949529.48,"askSize":26,"bidSize":15,"askPrice":45.28,"bidPrice":45.17,"week52High":66.91,"week52Low":34.77,"changeRate5Day":0.113631,"changeRate20Day":0.030331,"changeRate60Day":0.201915,"changeRateWTD":0.044141,"changeRateMTD":0.065315,"changeRateQTD":0.223064,"changeRateYTD":-0.015043,"amount":16906780.0742,"eps":-2.511892,"lyrEps":-1.61,"lyrPeRate":0,"pbRate":0.968187,"volumeRatio":1.656136,"committee":-0.268293,"roa":0.004986,"roe":-0.034722,"changeRate5Min":-0.00199,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.677,"divideRate":0.059252,"floatMarketCap":3205302328.8,"shortable":3,"shares":71025886,"floatShares":70945160,"preHourTrading":{"tag":"盘前","latestPrice":44.09,"preClose":44.09,"latestTime":"08:46 EDT","volume":127243,"amount":5610146.796589,"timestamp":1779886011431,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":44.09,"preClose":44.09,"latestTime":"16:44 EDT","volume":24988,"amount":1101720.84,"timestamp":1779828274050,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":44.09000015258789,"preClose":44.09000015258789,"latestTime":"20260527 04:00 EDT","volume":17,"amount":750,"timestamp":1779868801773,"change":0,"changeRate":0},"impliedVol":0.6085,"impliedVolPercentile":0.9283},{"symbol":"HD","nameCN":"Home Depot","changeRate":0.024618,"change":7.645,"latestPrice":318.185,"close":318.185,"volume":1419527,"market":"US","high":321,"low":314.51,"preClose":310.54,"open":315.9,"turnoverRate":0.001429,"peRate":22.598835,"amplitude":0.020899,"marketValue":316756821854.725,"askSize":40,"bidSize":5,"askPrice":318.29,"bidPrice":318.14,"week52High":426.75,"week52Low":289.1,"changeRate5Day":0.05206,"changeRate20Day":-0.033049,"changeRate60Day":-0.141919,"changeRateWTD":0.016338,"changeRateMTD":-0.032284,"changeRateQTD":-0.032549,"changeRateYTD":-0.075312,"amount":452286220.166626,"eps":14.079708,"lyrEps":14.23,"lyrPeRate":22.360155,"pbRate":22.830966,"volumeRatio":1.027509,"committee":-0.848485,"roa":0.125192,"roe":1.283796,"changeRate5Min":0.000362,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.223,"divideRate":0.028986,"floatMarketCap":316051984170.055,"shortable":3,"shares":995511485,"floatShares":993296303,"preHourTrading":{"tag":"盘前","latestPrice":314.5,"preClose":310.54,"latestTime":"09:29 EDT","volume":6635,"amount":2072300.5264,"timestamp":1779888599756,"change":3.9599999999999795,"changeRate":0.01275198042120171},"postHourTrading":{"tag":"盘后","latestPrice":310.42,"preClose":310.54,"latestTime":"19:57 EDT","volume":3297829,"amount":1024106523.5963,"timestamp":1779839830374,"change":-0.12000000000000455,"changeRate":-0.00038642364912734123},"overnightTrading":{"tag":"夜盘","latestPrice":311.3999938964844,"preClose":310.5400085449219,"latestTime":"20260527 04:00 EDT","volume":371,"amount":115341,"timestamp":1779868801988,"change":0.8599853515625,"changeRate":0.0027693222383553097},"impliedVol":0.2907,"impliedVolPercentile":0.6932},{"symbol":"CPB","nameCN":"Campbell Soup","changeRate":0.02459,"change":0.495,"latestPrice":20.625,"close":20.625,"volume":2185236,"market":"US","high":20.845,"low":20.22,"preClose":20.13,"open":20.22,"turnoverRate":0.010684,"peRate":11.213517,"amplitude":0.031048,"marketValue":6149018803.125,"askSize":418,"bidSize":3168,"askPrice":20.63,"bidPrice":20.62,"week52High":35,"week52Low":19.555,"changeRate5Day":0.020534,"changeRate20Day":0.004138,"changeRate60Day":-0.216375,"changeRateWTD":0.002187,"changeRateMTD":-0.007937,"changeRateQTD":-0.073866,"changeRateYTD":-0.259957,"amount":45085409.796684,"eps":1.839298,"lyrEps":2.01,"lyrPeRate":10.261194,"pbRate":1.535336,"volumeRatio":1.151506,"committee":0.766871,"roa":0.053466,"roe":0.138906,"changeRate5Min":-0.001936,"earningDate":1780848000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5608,"divideRate":0.075675,"floatMarketCap":4218484338.75,"shortable":3,"shares":298134245,"floatShares":204532574,"preHourTrading":{"tag":"盘前","latestPrice":20.22,"preClose":20.13,"latestTime":"09:28 EDT","volume":7222,"amount":145693.45032,"timestamp":1779888520084,"change":0.08999999999999986,"changeRate":0.004470938897168398},"postHourTrading":{"tag":"盘后","latestPrice":20.2,"preClose":20.13,"latestTime":"19:59 EDT","volume":84237,"amount":1696801.69,"timestamp":1779839972895,"change":0.07000000000000028,"changeRate":0.003477396920019885},"overnightTrading":{"tag":"夜盘","latestPrice":20.270000457763672,"preClose":20.1299991607666,"latestTime":"20260527 04:00 EDT","volume":69,"amount":1398,"timestamp":1779868801976,"change":0.1400012969970703,"changeRate":0.006954858561044207},"impliedVol":0.3596,"impliedVolPercentile":0.6534},{"symbol":"KBH","nameCN":"KB Home","changeRate":0.024584,"change":1.21,"latestPrice":50.43,"close":50.43,"volume":170702,"market":"US","high":51.345,"low":49.82,"preClose":49.22,"open":49.91,"turnoverRate":0.002869,"peRate":9.63,"amplitude":0.030983,"marketValue":3143851587,"askSize":5,"bidSize":74,"askPrice":50.46,"bidPrice":50.34,"week52High":68.71,"week52Low":44.025,"changeRate5Day":0.119671,"changeRate20Day":-0.073829,"changeRate60Day":-0.175576,"changeRateWTD":0.037654,"changeRateMTD":-0.048311,"changeRateQTD":-0.025507,"changeRateYTD":-0.10601,"amount":8681139.994209,"eps":5.23676,"lyrEps":6.153622,"lyrPeRate":8.195174,"pbRate":0.815524,"volumeRatio":0.695237,"committee":0.873418,"roa":0.04298,"roe":0.088744,"changeRate5Min":-0.002177,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.019829,"floatMarketCap":3000635430,"shortable":3,"shares":62340900,"floatShares":59501000,"preHourTrading":{"tag":"盘前","latestPrice":49.76,"preClose":49.22,"latestTime":"07:04 EDT","volume":83,"amount":4124.889844,"timestamp":1779879871446,"change":0.5399999999999991,"changeRate":0.01097114993904915},"postHourTrading":{"tag":"盘后","latestPrice":48.73,"preClose":49.22,"latestTime":"19:21 EDT","volume":10488,"amount":516138.69,"timestamp":1779837718451,"change":-0.490000000000002,"changeRate":-0.00995530272247058},"overnightTrading":{"tag":"夜盘","latestPrice":49.220001220703125,"preClose":49.220001220703125,"latestTime":"20260527 04:00 EDT","volume":0,"amount":0,"timestamp":1779868800000,"change":0,"changeRate":0},"impliedVol":0.5018,"impliedVolPercentile":0.9681},{"symbol":"MSCI","nameCN":"MSCI Inc","changeRate":0.024392,"change":14.355,"latestPrice":602.875,"close":602.875,"volume":162724,"market":"US","high":606.31,"low":594.19,"preClose":588.52,"open":598,"turnoverRate":0.002287,"peRate":34.430325,"amplitude":0.020594,"marketValue":44082344192.25,"askSize":19,"bidSize":3,"askPrice":603.63,"bidPrice":602.44,"week52High":626.28,"week52Low":501.08,"changeRate5Day":0.043596,"changeRate20Day":0.01361,"changeRate60Day":0.050524,"changeRateWTD":0.024339,"changeRateMTD":0.019386,"changeRateQTD":0.118486,"changeRateYTD":0.050799,"amount":97930509.212402,"eps":17.51,"lyrEps":15.715583,"lyrPeRate":38.361606,"pbRate":-15.890683,"volumeRatio":1.205006,"committee":-0.727273,"roa":0.205468,"roe":-2.065052,"changeRate5Min":-0.001342,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.45,"divideRate":0.012357,"floatMarketCap":42888588390.375,"shortable":3,"shares":73120206,"floatShares":71140101,"preHourTrading":{"tag":"盘前","latestPrice":598,"preClose":588.52,"latestTime":"09:29 EDT","volume":954,"amount":568521.7992,"timestamp":1779888597920,"change":9.480000000000018,"changeRate":0.01610820362944338},"postHourTrading":{"tag":"盘后","latestPrice":588.52,"preClose":588.52,"latestTime":"19:44 EDT","volume":43524,"amount":25614524.575,"timestamp":1779839040830,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":588.9299926757812,"preClose":588.52001953125,"latestTime":"20260527 04:00 EDT","volume":72,"amount":42338,"timestamp":1779868801643,"change":0.40997314453125,"changeRate":0.0006966171598678823},"impliedVol":0.2917,"impliedVolPercentile":0.5618},{"symbol":"MNST","nameCN":"Monster Beverage","changeRate":0.024137,"change":2.1101,"latestPrice":89.5301,"close":89.5301,"volume":1380327,"market":"US","high":89.85,"low":87.94,"preClose":87.42,"open":87.94,"turnoverRate":0.001988,"peRate":43.250754,"amplitude":0.021849,"marketValue":87472807170.6016,"askSize":35,"bidSize":20,"askPrice":89.57,"bidPrice":89.55,"week52High":89.85,"week52Low":58.09,"changeRate5Day":0.036828,"changeRate20Day":0.159867,"changeRate60Day":0.104492,"changeRateWTD":0.031572,"changeRateMTD":0.161673,"changeRateQTD":0.23558,"changeRateYTD":0.167733,"amount":122887446.586784,"eps":2.070024,"lyrEps":1.94,"lyrPeRate":46.149536,"pbRate":10.023199,"volumeRatio":1.351303,"committee":-0.272727,"roa":0.177254,"roe":0.266543,"changeRate5Min":-0.000613,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":62150485684.16711,"shortable":3,"shares":977021216,"floatShares":694185371,"preHourTrading":{"tag":"盘前","latestPrice":87.99,"preClose":87.42,"latestTime":"09:27 EDT","volume":3552,"amount":311824.85856,"timestamp":1779888470061,"change":0.5699999999999932,"changeRate":0.00652024708304728},"postHourTrading":{"tag":"盘后","latestPrice":87.62,"preClose":87.42,"latestTime":"19:44 EDT","volume":376749,"amount":32935441.4972,"timestamp":1779839040704,"change":0.20000000000000284,"changeRate":0.0022878059940517367},"overnightTrading":{"tag":"夜盘","latestPrice":87.44000244140625,"preClose":87.41999816894531,"latestTime":"20260527 04:00 EDT","volume":269,"amount":23506,"timestamp":1779868801810,"change":0.0200042724609375,"changeRate":0.00022882947700682667},"impliedVol":0.1618,"impliedVolPercentile":0.0159},{"symbol":"WDAY","nameCN":"Workday","changeRate":0.024109,"change":2.99,"latestPrice":127.01,"close":127.01,"volume":1090362,"market":"US","high":129.26,"low":121.7147,"preClose":124.02,"open":121.99,"turnoverRate":0.005479,"peRate":39.554286,"amplitude":0.060839,"marketValue":31371470000,"askSize":13,"bidSize":51,"askPrice":127.13,"bidPrice":126.87,"week52High":257.09,"week52Low":110.36,"changeRate5Day":-0.018015,"changeRate20Day":0.04811,"changeRate60Day":-0.052235,"changeRateWTD":-0.008818,"changeRateMTD":0.037663,"changeRateQTD":-0.022398,"changeRateYTD":-0.408651,"amount":138102609.534027,"eps":3.21103,"lyrEps":2.59,"lyrPeRate":49.03861,"pbRate":4.69422,"volumeRatio":0.653112,"committee":0.59375,"roa":0.043427,"roe":0.108575,"changeRate5Min":-0.007657,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":25274990000,"shortable":3,"shares":247000000,"floatShares":199000000,"preHourTrading":{"tag":"盘前","latestPrice":122.88,"preClose":124.02,"latestTime":"09:26 EDT","volume":19966,"amount":2428817.9782,"timestamp":1779888400022,"change":-1.1400000000000006,"changeRate":-0.009192065795839385},"postHourTrading":{"tag":"盘后","latestPrice":123.7377,"preClose":124.02,"latestTime":"19:59 EDT","volume":71172,"amount":8824979.8178,"timestamp":1779839971789,"change":-0.2822999999999922,"changeRate":-0.002276245766811742},"overnightTrading":{"tag":"夜盘","latestPrice":123.9800033569336,"preClose":124.0199966430664,"latestTime":"20260527 04:00 EDT","volume":1949,"amount":241469,"timestamp":1779868802038,"change":-0.0399932861328125,"changeRate":-0.0003224744977853409},"impliedVol":0.7033,"impliedVolPercentile":0.9721},{"symbol":"FDX","nameCN":"FedEx","changeRate":0.023825,"change":9.53,"latestPrice":409.53,"close":409.53,"volume":456477,"market":"US","high":413.7,"low":407.35,"preClose":400,"open":408.85,"turnoverRate":0.002104,"peRate":21.79299,"amplitude":0.015875,"marketValue":97716624784.68,"askSize":120,"bidSize":44,"askPrice":409.96,"bidPrice":409.53,"week52High":413.7,"week52Low":214.82,"changeRate5Day":0.092167,"changeRate20Day":0.049512,"changeRate60Day":0.057534,"changeRateWTD":0.038889,"changeRateMTD":0.015422,"changeRateQTD":0.149784,"changeRateYTD":0.417746,"amount":187750739.779907,"eps":18.791822,"lyrEps":16.81,"lyrPeRate":24.362284,"pbRate":3.278641,"volumeRatio":1.432196,"committee":-0.463415,"roa":0.050277,"roe":0.158691,"changeRate5Min":0.001296,"earningDate":1782144000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.8,"divideRate":0.014163,"floatMarketCap":88868010000,"shortable":3,"shares":238606756,"floatShares":217000000,"preHourTrading":{"tag":"盘前","latestPrice":408.5,"preClose":400,"latestTime":"09:29 EDT","volume":3892,"amount":1585955.5558,"timestamp":1779888599695,"change":8.5,"changeRate":0.02125},"postHourTrading":{"tag":"盘后","latestPrice":400.89,"preClose":400,"latestTime":"19:59 EDT","volume":82054,"amount":32822180.3116,"timestamp":1779839987054,"change":0.8899999999999864,"changeRate":0.0022249999999999657},"overnightTrading":{"tag":"夜盘","latestPrice":407.5,"preClose":400,"latestTime":"20260527 04:00 EDT","volume":1355,"amount":549107,"timestamp":1779868801988,"change":7.5,"changeRate":0.01875},"impliedVol":0.4597,"impliedVolPercentile":0.9084},{"symbol":"MAR","nameCN":"Marriott","changeRate":0.023755,"change":8.88,"latestPrice":382.69,"close":382.69,"volume":385377,"market":"US","high":385.485,"low":378.57,"preClose":373.81,"open":378.57,"turnoverRate":0.001647,"peRate":40.240798,"amplitude":0.018499,"marketValue":101406938970.26,"askSize":6,"bidSize":6,"askPrice":383,"bidPrice":382.41,"week52High":385.485,"week52Low":253.555,"changeRate5Day":0.06691,"changeRate20Day":0.067982,"changeRate60Day":0.158017,"changeRateWTD":0.036679,"changeRateMTD":0.058061,"changeRateQTD":0.170055,"changeRateYTD":0.233529,"amount":147544797.493103,"eps":9.51,"lyrEps":9.51,"lyrPeRate":40.240799,"pbRate":-24.781754,"volumeRatio":1.295279,"committee":0,"roa":0.097646,"roe":14.467661,"changeRate5Min":-0.000653,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.68,"divideRate":0.007003,"floatMarketCap":89549460000,"shortable":3,"shares":264984554,"floatShares":234000000,"preHourTrading":{"tag":"盘前","latestPrice":379.06,"preClose":373.81,"latestTime":"09:29 EDT","volume":648,"amount":243638.37072,"timestamp":1779888599999,"change":5.25,"changeRate":0.014044568096091597},"postHourTrading":{"tag":"盘后","latestPrice":374.96,"preClose":373.81,"latestTime":"19:36 EDT","volume":36498,"amount":13643622.8204,"timestamp":1779838584863,"change":1.1499999999999773,"changeRate":0.0030764292020009558},"overnightTrading":{"tag":"夜盘","latestPrice":372.3599853515625,"preClose":373.80999755859375,"latestTime":"20260527 04:00 EDT","volume":24,"amount":8945,"timestamp":1779868801953,"change":-1.45001220703125,"changeRate":-0.0038790086313942535},"impliedVol":0.2875,"impliedVolPercentile":0.498},{"symbol":"CHD","nameCN":"Church & Dwight","changeRate":0.023604,"change":2.2818,"latestPrice":98.9518,"close":98.9518,"volume":286627,"market":"US","high":99.47,"low":97.125,"preClose":96.67,"open":97.6,"turnoverRate":0.001215,"peRate":32.765497,"amplitude":0.024258,"marketValue":23421321196.5838,"askSize":161,"bidSize":15,"askPrice":98.97,"bidPrice":98.87,"week52High":106.04,"week52Low":81.33,"changeRate5Day":0.033439,"changeRate20Day":0.019281,"changeRate60Day":-0.048083,"changeRateWTD":0.028071,"changeRateMTD":0.019491,"changeRateQTD":0.060349,"changeRateYTD":0.180105,"amount":28357494.028198,"eps":3.02,"lyrEps":3.02,"lyrPeRate":32.765497,"pbRate":5.595156,"volumeRatio":0.829298,"committee":-0.829545,"roa":0.081399,"roe":0.167792,"changeRate5Min":-0.001495,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1975,"divideRate":0.012102,"floatMarketCap":23352624800,"shortable":3,"shares":236694241,"floatShares":236000000,"preHourTrading":{"tag":"盘前","latestPrice":97.27,"preClose":96.67,"latestTime":"09:29 EDT","volume":77,"amount":7485.97619,"timestamp":1779888598074,"change":0.5999999999999943,"changeRate":0.006206682528188625},"postHourTrading":{"tag":"盘后","latestPrice":96.67,"preClose":96.67,"latestTime":"16:51 EDT","volume":48400,"amount":4678779.76,"timestamp":1779828690503,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":96.66999816894531,"preClose":96.66999816894531,"latestTime":"20260527 04:00 EDT","volume":0,"amount":0,"timestamp":1779868800000,"change":0,"changeRate":0},"impliedVol":0.1807,"impliedVolPercentile":0.0478},{"symbol":"COF","nameCN":"Capital One","changeRate":0.02354,"change":4.3883,"latestPrice":190.8083,"close":190.8083,"volume":1329854,"market":"US","high":192.03,"low":187.59,"preClose":186.42,"open":188.5,"turnoverRate":0.00218,"peRate":39.015975,"amplitude":0.023817,"marketValue":118738628026.4989,"askSize":71,"bidSize":40,"askPrice":190.89,"bidPrice":190.73,"week52High":259.635,"week52Low":174.98,"changeRate5Day":0.048224,"changeRate20Day":-0.006724,"changeRate60Day":-0.018072,"changeRateWTD":0.016073,"changeRateMTD":-0.00257,"changeRateQTD":0.045926,"changeRateYTD":-0.212707,"amount":252816089.424316,"eps":4.890517,"lyrEps":4.03366,"lyrPeRate":47.304012,"pbRate":1.111223,"volumeRatio":1.235501,"committee":-0.279279,"roa":0.00487,"roe":0.032593,"changeRate5Min":0.00062,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.8,"divideRate":0.014674,"floatMarketCap":116393063000,"shortable":3,"shares":622292783,"floatShares":610000000,"preHourTrading":{"tag":"盘前","latestPrice":188.49,"preClose":186.42,"latestTime":"09:26 EDT","volume":775,"amount":145448.993,"timestamp":1779888380874,"change":2.0700000000000216,"changeRate":0.011103958802703689},"postHourTrading":{"tag":"盘后","latestPrice":186.15,"preClose":186.42,"latestTime":"19:53 EDT","volume":632059,"amount":117828359.3607,"timestamp":1779839595132,"change":-0.2699999999999818,"changeRate":-0.0014483424525264554},"overnightTrading":{"tag":"夜盘","latestPrice":187.38999938964844,"preClose":186.4199981689453,"latestTime":"20260527 04:00 EDT","volume":23,"amount":4310,"timestamp":1779868801938,"change":0.970001220703125,"changeRate":0.005203310965726167},"impliedVol":0.3005,"impliedVolPercentile":0.1673},{"symbol":"DPZ","nameCN":"Domino's Pizza","changeRate":0.023533,"change":7.305,"latestPrice":317.725,"close":317.725,"volume":191273,"market":"US","high":319.54,"low":310.42,"preClose":310.42,"open":310.42,"turnoverRate":0.006172,"peRate":18.288696,"amplitude":0.02938,"marketValue":10568137177.5,"askSize":3,"bidSize":526,"askPrice":317.83,"bidPrice":317.43,"week52High":496,"week52Low":297.4761,"changeRate5Day":0.015907,"changeRate20Day":-0.066777,"changeRate60Day":-0.208399,"changeRateWTD":0.003807,"changeRateMTD":-0.063918,"changeRateQTD":-0.114454,"changeRateYTD":-0.237741,"amount":60384970.155518,"eps":17.372753,"lyrEps":17.57,"lyrPeRate":18.083381,"pbRate":-2.705081,"volumeRatio":1.166724,"committee":0.988658,"roa":0.324892,"roe":-0.130775,"changeRate5Min":-0.002903,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.21,"divideRate":0.022693,"floatMarketCap":9845671196.300001,"shortable":3,"shares":33261900,"floatShares":30988028,"preHourTrading":{"tag":"盘前","latestPrice":311,"preClose":310.42,"latestTime":"09:27 EDT","volume":252,"amount":78302.2716,"timestamp":1779888451623,"change":0.5799999999999841,"changeRate":0.0018684363120932417},"postHourTrading":{"tag":"盘后","latestPrice":310.65,"preClose":310.42,"latestTime":"19:44 EDT","volume":18907,"amount":5869188.0462,"timestamp":1779839040153,"change":0.22999999999996135,"changeRate":0.0007409316410023881},"overnightTrading":{"tag":"夜盘","latestPrice":310.2900085449219,"preClose":310.4200134277344,"latestTime":"20260527 04:00 EDT","volume":109,"amount":33873,"timestamp":1779868802019,"change":-0.1300048828125,"changeRate":-0.0004188031608431235},"impliedVol":0.3256,"impliedVolPercentile":0.6574},{"symbol":"BWA","nameCN":"BorgWarner","changeRate":0.023515,"change":1.6051,"latestPrice":69.8651,"close":69.8651,"volume":1482881,"market":"US","high":70.7,"low":68.98,"preClose":68.26,"open":69.2,"turnoverRate":0.007234,"peRate":41.338877,"amplitude":0.025198,"marketValue":14330375864.4591,"askSize":257,"bidSize":300,"askPrice":69.9,"bidPrice":69.85,"week52High":70.7,"week52Low":31.83,"changeRate5Day":0.142894,"changeRate20Day":0.286413,"changeRate60Day":0.248037,"changeRateWTD":0.061457,"changeRateMTD":0.226349,"changeRateQTD":0.287599,"changeRateYTD":0.55049,"amount":103857140.012993,"eps":1.690058,"lyrEps":1.28,"lyrPeRate":54.582109,"pbRate":2.615509,"volumeRatio":2.056099,"committee":0.077199,"roa":0.062265,"roe":0.072667,"changeRate5Min":0.003088,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.62,"divideRate":0.008874,"floatMarketCap":14322345430.1349,"shortable":3,"shares":205114941,"floatShares":204999999,"preHourTrading":{"tag":"盘前","latestPrice":69.15,"preClose":68.26,"latestTime":"09:28 EDT","volume":15592,"amount":1078499.88736,"timestamp":1779888510028,"change":0.8900000000000006,"changeRate":0.013038382654556117},"postHourTrading":{"tag":"盘后","latestPrice":68.7,"preClose":68.26,"latestTime":"19:59 EDT","volume":185518,"amount":12665277.26,"timestamp":1779839999193,"change":0.4399999999999977,"changeRate":0.006445941986522087},"overnightTrading":{"tag":"夜盘","latestPrice":68.69000244140625,"preClose":68.26000213623047,"latestTime":"20260527 04:00 EDT","volume":111,"amount":7626,"timestamp":1779868801898,"change":0.43000030517578125,"changeRate":0.006299447578650885},"impliedVol":0.4867,"impliedVolPercentile":0.8964}]}}}