US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

Fractional Shares

1,307.36

-28.6316-2.14%

Number of Gainers:130

Number of Losers:894

Number of Flat:14

PE:- -

High:1,336.01

Open:1,336.01

Low:1,294.02

Close:1,335.99

Loading ...

Constituent

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

Merck US MRK	77.85	-0.19%	-0.1500	11.01M	854.30M	195.90B
Gilead Sciences US GILD	104.33	-0.20%	-0.2100	6.72M	699.21M	130.06B
Bunge US BG	78.8	-0.20%	-0.1600	1.36M	107.14M	10.56B
Nordstrom US JWN	23.81	-0.21%	-0.0500	4.01M	95.37M	3.97B
iShares MSCI Japan ETF US EWJ	67.92	-0.22%	-0.1500	4.57M	310.04M	13.83B
Boston Beer US SAM	238.82	-0.23%	-0.5400	180.07K	42.60M	2.65B
Schwab Intermediate-Term U.S. Treasury ETF US SCHR	24.76	-0.24%	-0.0600	1.54M	38.15M	10.49B
JPMorgan BetaBuilders Japan ETF US BBJP	55.62	-0.24%	-0.1350	1.45M	80.36M	11.50B
Direxion Daily FTSE China Bull 3X Shares US YINN	28.5	-0.24%	-0.0700	3.23M	91.53M	1.07B
SPDR Portfolio Intermediate Term Treasury ETF US SPTI	28.46	-0.25%	-0.0700	2.27M	64.69M	8.07B
Keurig Dr Pepper Inc US KDP	35.31	-0.25%	-0.0900	9.33M	329.15M	47.91B
Teleflex US TFX	129.15	-0.25%	-0.3300	1.03M	132.79M	5.77B
Mosaic US MOS	27.2	-0.26%	-0.0700	3.60M	98.03M	8.62B
Unilever PLC US UL	63.67	-0.27%	-0.1700	3.35M	213.34M	158.91B
iShares MSCI EAFE Value ETF US EFV	58.39	-0.27%	-0.1600	4.17M	243.21M	20.04B
Brookfield Renewable Partners LP US BEP	21.51	-0.28%	-0.0600	364.82K	7.80M	6.13B
Abercrombie & Fitch US ANF	72.77	-0.29%	-0.2100	1.96M	140.35M	3.56B
Novartis AG US NVS	110.54	-0.29%	-0.3200	1.09M	121.12M	218.33B
Regeneron Pharmaceuticals US REGN	561.49	-0.30%	-1.6700	745.59K	418.58M	60.09B
Coca-Cola US KO	72.77	-0.32%	-0.2300	16.03M	1.17B	313.17B

1 ...8 9 10 11 12 ...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/BK4588?page=10"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4588","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","market":"US","secType":"PLATE","nameCN":"Fractional Shares","latestPrice":1307.3555,"timestamp":1745265599999,"preClose":1335.987,"halted":0,"volume":5635896015,"delay":0,"changeRate":-0.021431,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":-28.631592,"latestTime":"04-21 16:00:00 EDT","open":1336.0095,"high":1336.0095,"low":1294.022,"amount":512567511248.7874,"amplitude":0.031428,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Closed","tradingStatus":0,"beginTime":1745280000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.147271,"peRate":23.90057,"turnoverRate":0.009908,"increases":127,"decrements":896,"flats":8,"marketCap":63613856819134,"floatMarketCap":59527051842775.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","high":1336.0095,"amplitude":0.031428,"preClose":1335.987,"low":1294.022,"pbRate":"4.147271","latestPrice":1307.3555,"volume":5635896015,"delay":0,"open":1336.0095,"prevYearClose":1477.8214,"prevWeekClose":1335.987,"prevMonthClose":1414.9208,"prevQuarterClose":1414.9208,"fiveDayClose":1351.673,"twentyDayClose":1435.6544,"sixtyDayClose":1540.323,"secType":"PLATE","market":"US","turnoverRate":0.009908,"peRate":23.90057,"marketCap":63613856819134,"floatMarketCap":59527051842775.5,"timestamp":1745265599999,"nameCN":"Fractional Shares"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4588\",,,,undefined,":{"bkCode":"BK4588","up":130,"down":894,"flat":14},"@#url:\"https://hq.skytigris.cn/market/quote/BK4588\",params:#size:20,page:9,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"MRK","shortMargin":0.3,"floatShares":2512390293,"nameCN":"Merck","postHourTrading":{"tag":"盘后","latestPrice":77.69,"preClose":77.85,"latestTime":"18:19 EDT","volume":1281160,"amount":99738523.7972,"timestamp":1745273978758},"volumeRatio":0.640067,"changeRateMTD":-0.132687,"dividePrice":3.08,"high":78.19,"changeRateQTD":-0.132687,"changeRateWTD":-0.001923,"week52Low":75.93,"changeRateYTD":-0.217431,"changeRate5Min":0.000643,"askSize":112,"floatMarketCap":195589584310.05,"latestPrice":77.85,"askPrice":77.84,"peRate":11.550445,"eps":6.74,"divideRate":0.039563,"bidPrice":77.69,"market":"US","volume":11009253,"preHourTrading":{"tag":"盘前","latestPrice":78,"preClose":78,"latestTime":"09:29 EDT","volume":2840,"amount":220668.994,"timestamp":1745242170201},"changeRate60Day":-0.19435,"changeRate5Day":-0.016797,"roa":0.139025,"earningTime":"Pre-Mkt","roe":0.407894,"lyrEps":6.760268,"shares":2516394128,"amplitude":0.015385,"preClose":78,"low":76.99,"lyrPeRate":11.515816,"pbRate":4.229942,"impliedVol":0.4546,"week52High":134.63,"changeRate":-0.001923,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":854299369.347725,"committee":-0.821138,"changeRate20Day":-0.163892,"overnightTrading":{"tag":"夜盘","latestPrice":78,"preClose":78,"latestTime":"20250421 16:24 EDT","volume":415,"amount":32495,"timestamp":1745267078252},"bidSize":11,"change":-0.150002,"marketValue":195901282864.8,"shortable":3,"turnoverRate":0.004382,"hourTrading":{"tag":"盘后","latestPrice":77.69,"preClose":77.85,"latestTime":"18:19 EDT","volume":1281160,"amount":99738523.7972,"timestamp":1745273978758},"open":78.08,"impliedVolPercentile":0.964},{"symbol":"GILD","shortMargin":0.3,"floatShares":1243965050,"nameCN":"Gilead Sciences","postHourTrading":{"tag":"盘后","latestPrice":104.33,"preClose":104.33,"latestTime":"17:54 EDT","volume":260649,"amount":27195415.51419,"timestamp":1745272497227},"volumeRatio":0.889329,"changeRateMTD":-0.068898,"dividePrice":3.08,"high":105.225,"changeRateQTD":-0.068898,"changeRateWTD":-0.002009,"week52Low":62.07,"changeRateYTD":0.129479,"changeRate5Min":-0.00067,"askSize":1,"floatMarketCap":129782873666.5,"latestPrice":104.33,"askPrice":105.39,"peRate":274.552635,"eps":0.38,"divideRate":0.029522,"bidPrice":104.6,"market":"US","volume":6719153,"preHourTrading":{"tag":"盘前","latestPrice":104.5,"preClose":104.54,"latestTime":"09:29 EDT","volume":1508,"amount":156914.7892,"timestamp":1745242199999},"changeRate60Day":0.122794,"changeRate5Day":0.006755,"roa":0.110293,"earningTime":"Post-Mkt","roe":0.022859,"lyrEps":0.384923,"shares":1246634469,"amplitude":0.020423,"preClose":104.54,"low":103.09,"lyrPeRate":271.041221,"pbRate":6.728473,"impliedVol":0.4311,"week52High":119.96,"changeRate":-0.002009,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":699212064.114777,"committee":0.666667,"changeRate20Day":-0.025682,"overnightTrading":{"tag":"夜盘","latestPrice":104.6500015258789,"preClose":104.54000091552734,"latestTime":"20250421 16:24 EDT","volume":183,"amount":19144,"timestamp":1745267078195},"bidSize":5,"change":-0.209999,"marketValue":130061374150.77,"shortable":3,"turnoverRate":0.005401,"hourTrading":{"tag":"盘后","latestPrice":104.33,"preClose":104.33,"latestTime":"17:54 EDT","volume":260649,"amount":27195415.51419,"timestamp":1745272497227},"open":104.1,"impliedVolPercentile":0.968},{"symbol":"BG","shortMargin":0.3,"floatShares":132437824,"nameCN":"Bunge","postHourTrading":{"tag":"盘后","latestPrice":78.8,"preClose":78.8,"latestTime":"16:33 EDT","volume":92090,"amount":7256615.01276,"timestamp":1745267610503},"volumeRatio":0.942046,"changeRateMTD":0.031144,"dividePrice":2.72,"high":78.96,"changeRateQTD":0.031144,"changeRateWTD":-0.002026,"week52Low":67.4,"changeRateYTD":0.013374,"changeRate5Min":-0.000076,"askSize":20,"floatMarketCap":10436100531.199999,"latestPrice":78.8,"askPrice":79.5,"peRate":9.862328,"eps":7.99,"divideRate":0.034518,"bidPrice":77.32,"market":"US","volume":1362114,"preHourTrading":{"tag":"盘前","latestPrice":78.5,"preClose":78.96,"latestTime":"08:39 EDT","volume":28,"amount":2196.090008,"timestamp":1745239159559},"changeRate60Day":0.001652,"changeRate5Day":0.032765,"roa":0.038864,"earningTime":"Pre-Mkt","roe":0.104375,"lyrEps":8.090243,"shares":133968048,"amplitude":0.016591,"preClose":78.96,"low":77.65,"lyrPeRate":9.740128,"pbRate":1.064933,"impliedVol":0.4161,"week52High":114.92,"changeRate":-0.002026,"longInitialMargin":0.25,"earningDate":1746547200000,"amount":107135599.328339,"committee":0.633028,"changeRate20Day":0.075768,"overnightTrading":{"tag":"夜盘","latestPrice":78.95999908447266,"preClose":78.95999908447266,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":89,"change":-0.159996,"marketValue":10556682182.4,"shortable":3,"turnoverRate":0.010285,"hourTrading":{"tag":"盘后","latestPrice":78.8,"preClose":78.8,"latestTime":"16:33 EDT","volume":92090,"amount":7256615.01276,"timestamp":1745267610503},"open":78.96,"impliedVolPercentile":0.96},{"symbol":"JWN","shortMargin":0.3,"floatShares":84490981,"nameCN":"Nordstrom","postHourTrading":{"tag":"盘后","latestPrice":23.56,"preClose":23.81,"latestTime":"18:04 EDT","volume":533404,"amount":12698768.763948,"timestamp":1745273046542},"volumeRatio":1.571724,"changeRateMTD":-0.026176,"dividePrice":0.76,"high":23.92,"changeRateQTD":-0.026176,"changeRateWTD":-0.002096,"week52Low":17.91,"changeRateYTD":-0.014079,"changeRate5Min":-0.00021,"askSize":500,"floatMarketCap":2011730257.61,"latestPrice":23.81,"askPrice":24,"peRate":13.683908,"eps":1.74,"divideRate":0.031919,"bidPrice":22.4,"market":"US","volume":4007238,"changeRate60Day":-0.014079,"changeRate5Day":0.001262,"roa":0.039201,"roe":0.295774,"lyrEps":1.789409,"shares":166898470,"amplitude":0.007544,"preClose":23.86,"low":23.74,"lyrPeRate":13.306069,"pbRate":3.485836,"impliedVol":0.3204,"week52High":24.99,"changeRate":-0.002096,"longInitialMargin":0.25,"amount":95368699.611557,"committee":0,"changeRate20Day":-0.022177,"overnightTrading":{"tag":"夜盘","latestPrice":23.860000610351562,"preClose":23.860000610351562,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":500,"change":-0.050001,"marketValue":3973852570.7,"shortable":3,"turnoverRate":0.047428,"hourTrading":{"tag":"盘后","latestPrice":23.56,"preClose":23.81,"latestTime":"18:04 EDT","volume":533404,"amount":12698768.763948,"timestamp":1745273046542},"open":23.9,"impliedVolPercentile":0.384},{"symbol":"EWJ","shortMargin":0.3,"floatShares":203550000,"nameCN":"iShares MSCI Japan ETF","postHourTrading":{"tag":"盘后","latestPrice":68.81,"preClose":67.92,"latestTime":"18:11 EDT","volume":234515,"amount":15927984.41745,"timestamp":1745273469384},"volumeRatio":0.816566,"changeRateMTD":-0.009335,"dividePrice":1.383251,"high":68.3471,"changeRateQTD":-0.009335,"changeRateWTD":-0.002204,"week52Low":59.84,"changeRateYTD":0.012221,"changeRate5Min":-0.000221,"askSize":99,"floatMarketCap":13825116000,"latestPrice":67.92,"askPrice":67.92,"peRate":5.440986,"eps":12.483031,"divideRate":0.020366,"bidPrice":62,"market":"US","volume":4567714,"preHourTrading":{"tag":"盘前","latestPrice":68.32,"preClose":68.07,"latestTime":"09:20 EDT","volume":1823,"amount":124030.621535,"timestamp":1745241659458},"changeRate60Day":0.001474,"changeRate5Day":0.031905,"roa":0.009173,"roe":0.184413,"lyrEps":12.483031,"shares":203550000,"amplitude":0.013179,"preClose":68.07,"low":67.45,"lyrPeRate":5.440986,"pbRate":0.887509,"impliedVol":0.2422,"week52High":73.24,"changeRate":-0.002204,"longInitialMargin":0.25,"amount":310040452.981766,"committee":-0.98,"changeRate20Day":-0.047806,"overnightTrading":{"tag":"夜盘","latestPrice":68.37999725341797,"preClose":68.06999969482422,"latestTime":"20250421 16:24 EDT","volume":573,"amount":39272,"timestamp":1745267078172},"bidSize":1,"change":-0.150002,"marketValue":13825116000,"shortable":3,"turnoverRate":0.02244,"hourTrading":{"tag":"盘后","latestPrice":68.81,"preClose":67.92,"latestTime":"18:11 EDT","volume":234515,"amount":15927984.41745,"timestamp":1745273469384},"open":68.29,"impliedVolPercentile":0.808},{"symbol":"SAM","shortMargin":0.3,"floatShares":8313963,"nameCN":"Boston Beer","postHourTrading":{"tag":"盘后","latestPrice":238.82,"preClose":238.82,"latestTime":"16:33 EDT","volume":5963,"amount":1424083.66,"timestamp":1745267610722},"volumeRatio":1.430122,"changeRateMTD":-0.000084,"dividePrice":0,"high":239.05,"changeRateQTD":-0.000084,"changeRateWTD":-0.002256,"week52Low":215.1,"changeRateYTD":-0.20388,"changeRate5Min":0.005812,"askSize":10,"floatMarketCap":1985540643.66,"latestPrice":238.82,"askPrice":250,"peRate":47.182543,"eps":5.061618,"divideRate":0,"bidPrice":232.96,"market":"US","volume":180065,"preHourTrading":{"tag":"盘前","latestPrice":238.04,"preClose":239.36,"latestTime":"07:01 EDT","volume":6,"amount":1424.00994,"timestamp":1745233288297},"changeRate60Day":-0.02395,"changeRate5Day":-0.027527,"roa":0.070798,"earningTime":"Post-Mkt","roe":0.059871,"lyrEps":5.070236,"shares":11079250,"amplitude":0.024691,"preClose":239.36,"low":233.14,"lyrPeRate":47.102344,"pbRate":2.887998,"impliedVol":0.5952,"week52High":339.7699,"changeRate":-0.002256,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":42598997.718735,"committee":0.722222,"changeRate20Day":0.04764,"overnightTrading":{"tag":"夜盘","latestPrice":239.36000061035156,"preClose":239.36000061035156,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":62,"change":-0.539993,"marketValue":2645946485,"shortable":3,"turnoverRate":0.021658,"hourTrading":{"tag":"盘后","latestPrice":238.82,"preClose":238.82,"latestTime":"16:33 EDT","volume":5963,"amount":1424083.66,"timestamp":1745267610722},"open":238.58,"impliedVolPercentile":0.952},{"symbol":"SCHR","shortMargin":0.3,"floatShares":423600000,"nameCN":"Schwab Intermediate-Term U.S. Treasury ETF","postHourTrading":{"tag":"盘后","latestPrice":24.7702,"preClose":24.76,"latestTime":"16:16 EDT","volume":208,"amount":5152.140656,"timestamp":1745266574744},"volumeRatio":0.562244,"changeRateMTD":-0.004023,"dividePrice":0,"high":24.86,"changeRateQTD":-0.004023,"changeRateWTD":-0.002417,"week52Low":23.89,"changeRateYTD":0.01935,"changeRate5Min":-0.000404,"askSize":100,"floatMarketCap":10488336000,"latestPrice":24.76,"askPrice":26.89,"peRate":0,"eps":0,"divideRate":0,"bidPrice":22.26,"market":"US","volume":1538046,"preHourTrading":{"tag":"盘前","latestPrice":24.8,"preClose":24.82,"latestTime":"09:27 EDT","volume":3788,"amount":93870.166628,"timestamp":1745242075927},"changeRate60Day":0.02061,"changeRate5Day":0.008554,"roa":0,"roe":0,"lyrEps":0,"shares":423600000,"amplitude":0.004029,"preClose":24.82,"low":24.76,"lyrPeRate":0,"pbRate":0,"impliedVol":0.028,"week52High":25.465,"changeRate":-0.002417,"longInitialMargin":0.25,"amount":38149048.908463,"committee":0,"changeRate20Day":-0.000404,"overnightTrading":{"tag":"夜盘","latestPrice":24.81999969482422,"preClose":24.81999969482422,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":100,"change":-0.059999,"marketValue":10488336000,"shortable":3,"turnoverRate":0.003631,"hourTrading":{"tag":"盘后","latestPrice":24.7702,"preClose":24.76,"latestTime":"16:16 EDT","volume":208,"amount":5152.140656,"timestamp":1745266574744},"open":24.79,"impliedVolPercentile":0.12},{"symbol":"BBJP","shortMargin":0.3,"floatShares":206797548,"nameCN":"JPMorgan BetaBuilders Japan ETF","postHourTrading":{"tag":"盘后","latestPrice":54.97,"preClose":55.62,"latestTime":"16:09 EDT","volume":6,"amount":333.06999,"timestamp":1745266177683},"volumeRatio":0.837987,"changeRateMTD":-0.009086,"dividePrice":0,"high":55.98,"changeRateQTD":-0.009086,"changeRateWTD":-0.002421,"week52Low":49.03,"changeRateYTD":0.013299,"changeRate5Min":-0.000808,"askSize":100,"floatMarketCap":11502079619.76,"latestPrice":55.62,"askPrice":63.67,"peRate":0,"eps":0,"divideRate":0,"bidPrice":47.86,"market":"US","volume":1445976,"preHourTrading":{"tag":"盘前","latestPrice":56.54,"preClose":55.755,"latestTime":"09:09 EDT","volume":9,"amount":508.075002,"timestamp":1745240981715},"changeRate60Day":0.003971,"changeRate5Day":0.031337,"roa":0,"roe":0,"lyrEps":0,"shares":206797548,"amplitude":0.012833,"preClose":55.755,"low":55.2645,"lyrPeRate":0,"pbRate":0,"impliedVol":0.0649,"week52High":60.645,"changeRate":-0.002421,"longInitialMargin":0.25,"amount":80361181.883606,"committee":0,"changeRate20Day":-0.046623,"overnightTrading":{"tag":"夜盘","latestPrice":55.755001068115234,"preClose":55.755001068115234,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":100,"change":-0.135002,"marketValue":11502079619.76,"shortable":3,"turnoverRate":0.006992,"hourTrading":{"tag":"盘后","latestPrice":54.97,"preClose":55.62,"latestTime":"16:09 EDT","volume":6,"amount":333.06999,"timestamp":1745266177683},"open":55.87,"impliedVolPercentile":0.328},{"symbol":"YINN","shortMargin":0.3,"floatShares":37542767,"nameCN":"Direxion Daily FTSE China Bull 3X Shares","postHourTrading":{"tag":"盘后","latestPrice":28.7,"preClose":28.5,"latestTime":"18:19 EDT","volume":18812,"amount":538653.02576,"timestamp":1745273962164},"volumeRatio":0.520519,"changeRateMTD":-0.312756,"dividePrice":0,"high":28.99,"changeRateQTD":-0.312756,"changeRateWTD":-0.00245,"week52Low":18.44,"changeRateYTD":0.020043,"changeRate5Min":0.003783,"askSize":100,"floatMarketCap":1069968859.5,"latestPrice":28.5,"askPrice":28.71,"peRate":0,"eps":0,"divideRate":0,"bidPrice":28.45,"market":"US","volume":3231163,"preHourTrading":{"tag":"盘前","latestPrice":28.97,"preClose":28.57,"latestTime":"09:29 EDT","volume":63428,"amount":1844604.913788,"timestamp":1745242197600},"changeRate60Day":0.027027,"changeRate5Day":-0.052527,"roa":0,"roe":0,"lyrEps":0,"shares":37542767,"amplitude":0.044102,"preClose":28.57,"low":27.73,"lyrPeRate":0,"pbRate":0,"impliedVol":1.1896,"week52High":59.2605,"changeRate":-0.00245,"longInitialMargin":0.25,"amount":91526928.389807,"committee":-0.156069,"changeRate20Day":-0.358974,"overnightTrading":{"tag":"夜盘","latestPrice":29.559999465942383,"preClose":28.56999969482422,"latestTime":"20250421 16:24 EDT","volume":176636,"amount":5173364,"timestamp":1745267078375},"bidSize":73,"change":-0.07,"marketValue":1069968859.5,"shortable":3,"turnoverRate":0.086066,"hourTrading":{"tag":"盘后","latestPrice":28.7,"preClose":28.5,"latestTime":"18:19 EDT","volume":18812,"amount":538653.02576,"timestamp":1745273962164},"open":28.9,"impliedVolPercentile":0.896},{"symbol":"SPTI","shortMargin":0.3,"floatShares":283600336,"nameCN":"SPDR Portfolio Intermediate Term Treasury ETF","postHourTrading":{"tag":"盘后","latestPrice":28.48,"preClose":28.46,"latestTime":"16:11 EDT","volume":206,"amount":5864.76026,"timestamp":1745266300654},"volumeRatio":0.083471,"changeRateMTD":-0.004199,"dividePrice":0,"high":28.58,"changeRateQTD":-0.004199,"changeRateWTD":-0.002454,"week52Low":27.42,"changeRateYTD":0.020803,"changeRate5Min":-0.000351,"askSize":100,"floatMarketCap":8071265562.56,"latestPrice":28.46,"askPrice":31.79,"peRate":0,"eps":-0.233468,"divideRate":0,"bidPrice":25.29,"market":"US","volume":2270091,"preHourTrading":{"tag":"盘前","latestPrice":28.4702,"preClose":28.53,"latestTime":"08:38 EDT","volume":23,"amount":655.899832,"timestamp":1745239124837},"changeRate60Day":0.02117,"changeRate5Day":0.008505,"roa":0,"roe":0,"lyrEps":0,"shares":283600336,"amplitude":0.004206,"preClose":28.53,"low":28.46,"lyrPeRate":0,"pbRate":0,"impliedVol":0.0403,"week52High":29.28,"changeRate":-0.002454,"longInitialMargin":0.25,"amount":64694783.424128,"committee":0,"changeRate20Day":-0.001053,"overnightTrading":{"tag":"夜盘","latestPrice":28.530000686645508,"preClose":28.530000686645508,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":100,"change":-0.070002,"marketValue":8071265562.56,"shortable":3,"turnoverRate":0.008005,"hourTrading":{"tag":"盘后","latestPrice":28.48,"preClose":28.46,"latestTime":"16:11 EDT","volume":206,"amount":5864.76026,"timestamp":1745266300654},"open":28.49,"impliedVolPercentile":0.34},{"symbol":"KDP","shortMargin":0.3,"floatShares":1207496883,"nameCN":"Keurig Dr Pepper Inc","postHourTrading":{"tag":"盘后","latestPrice":35.31,"preClose":35.31,"latestTime":"17:52 EDT","volume":596946,"amount":21078173.408082,"timestamp":1745272365374},"volumeRatio":0.869315,"changeRateMTD":0.031853,"dividePrice":0.89,"high":35.615,"changeRateQTD":0.031853,"changeRateWTD":-0.002542,"week52Low":30.12,"changeRateYTD":0.099315,"changeRate5Min":-0.000142,"askSize":194,"floatMarketCap":42636714938.73,"latestPrice":35.31,"askPrice":35.78,"peRate":33.628573,"eps":1.05,"divideRate":0.025205,"bidPrice":34.99,"market":"US","volume":9333259,"preHourTrading":{"tag":"盘前","latestPrice":34.97,"preClose":35.4,"latestTime":"09:26 EDT","volume":1129,"amount":40196.593106,"timestamp":1745242010426},"changeRate60Day":0.137198,"changeRate5Day":0.004266,"roa":0.040214,"earningTime":"Pre-Mkt","roe":0.057733,"lyrEps":1.057847,"shares":1356750877,"amplitude":0.017938,"preClose":35.4,"low":34.98,"lyrPeRate":33.379118,"pbRate":1.976112,"impliedVol":0.2444,"week52High":38.28,"changeRate":-0.002542,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":329149584.958683,"committee":-0.969543,"changeRate20Day":0.052459,"overnightTrading":{"tag":"夜盘","latestPrice":35.5099983215332,"preClose":35.400001525878906,"latestTime":"20250421 16:24 EDT","volume":60,"amount":2190,"timestamp":1745267078229},"bidSize":3,"change":-0.09,"marketValue":47906873466.87,"shortable":3,"turnoverRate":0.007729,"hourTrading":{"tag":"盘后","latestPrice":35.31,"preClose":35.31,"latestTime":"17:52 EDT","volume":596946,"amount":21078173.408082,"timestamp":1745272365374},"open":35.49,"impliedVolPercentile":0.7},{"symbol":"TFX","shortMargin":0.3,"floatShares":44538939,"nameCN":"Teleflex","postHourTrading":{"tag":"盘后","latestPrice":129.15,"preClose":129.15,"latestTime":"17:54 EDT","volume":117889,"amount":15225359.63444,"timestamp":1745272498255},"volumeRatio":1.772091,"changeRateMTD":-0.065417,"dividePrice":1.36,"high":129.81,"changeRateQTD":-0.065417,"changeRateWTD":-0.002549,"week52Low":124.66,"changeRateYTD":-0.274357,"changeRate5Min":0.003341,"askSize":51,"floatMarketCap":5752203971.85,"latestPrice":129.15,"askPrice":133.55,"peRate":87.283683,"eps":1.479658,"divideRate":0.01053,"bidPrice":126,"market":"US","volume":1033249,"preHourTrading":{"tag":"盘前","latestPrice":126.79,"preClose":129.48,"latestTime":"09:28 EDT","volume":740,"amount":95053.1554,"timestamp":1745242080155},"changeRate60Day":-0.285438,"changeRate5Day":-0.005697,"roa":0.036946,"earningTime":"Pre-Mkt","roe":0.016093,"lyrEps":1.487605,"shares":44680290,"amplitude":0.027302,"preClose":129.48,"low":126.275,"lyrPeRate":86.817401,"pbRate":1.348824,"impliedVol":0.513,"week52High":249.905,"changeRate":-0.002549,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":132787269.362442,"committee":-0.821429,"changeRate20Day":-0.087666,"overnightTrading":{"tag":"夜盘","latestPrice":129.47999572753906,"preClose":129.47999572753906,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":5,"change":-0.330002,"marketValue":5770459453.5,"shortable":3,"turnoverRate":0.023199,"hourTrading":{"tag":"盘后","latestPrice":129.15,"preClose":129.15,"latestTime":"17:54 EDT","volume":117889,"amount":15225359.63444,"timestamp":1745272498255},"open":128.58,"impliedVolPercentile":0.948},{"symbol":"MOS","shortMargin":0.3,"floatShares":313126483,"nameCN":"Mosaic","postHourTrading":{"tag":"盘后","latestPrice":26.75,"preClose":27.2,"latestTime":"17:24 EDT","volume":105292,"amount":2863938.820072,"timestamp":1745270654770},"volumeRatio":0.724919,"changeRateMTD":0.007034,"dividePrice":0,"high":27.73,"changeRateQTD":0.007034,"changeRateWTD":-0.002567,"week52Low":22.36,"changeRateYTD":0.106591,"changeRate5Min":-0.000918,"askSize":250,"floatMarketCap":8517040337.599999,"latestPrice":27.2,"askPrice":27.84,"peRate":49.734503,"eps":0.546904,"divideRate":0,"bidPrice":26.56,"market":"US","volume":3604353,"preHourTrading":{"tag":"盘前","latestPrice":27.12,"preClose":27.27,"latestTime":"09:26 EDT","volume":370,"amount":10055.86962,"timestamp":1745241981225},"changeRate60Day":-0.055556,"changeRate5Day":0.053855,"roa":0.016904,"earningTime":"Post-Mkt","roe":0.0168,"lyrEps":0.546904,"shares":316939231,"amplitude":0.029703,"preClose":27.27,"low":26.92,"lyrPeRate":49.734506,"pbRate":0.750779,"impliedVol":0.4874,"week52High":32.29,"changeRate":-0.002567,"longInitialMargin":0.25,"earningDate":1746460800000,"amount":98025005.447016,"committee":0.025341,"changeRate20Day":-0.022637,"overnightTrading":{"tag":"夜盘","latestPrice":27.270000457763672,"preClose":27.270000457763672,"latestTime":"20250421 16:24 EDT","volume":18,"amount":487,"timestamp":1745267078251},"bidSize":263,"change":-0.07,"marketValue":8620747083.199999,"shortable":3,"turnoverRate":0.011511,"hourTrading":{"tag":"盘后","latestPrice":26.75,"preClose":27.2,"latestTime":"17:24 EDT","volume":105292,"amount":2863938.820072,"timestamp":1745270654770},"open":27.16,"impliedVolPercentile":0.82},{"symbol":"UL","shortMargin":0.3,"floatShares":2475347959,"nameCN":"Unilever PLC","postHourTrading":{"tag":"盘后","latestPrice":63.67,"preClose":63.67,"latestTime":"16:43 EDT","volume":9054,"amount":576467.437572,"timestamp":1745268194470},"volumeRatio":1.076771,"changeRateMTD":0.069186,"dividePrice":1.790634,"high":64.2,"changeRateQTD":0.069186,"changeRateWTD":-0.002663,"week52Low":46.61,"changeRateYTD":0.122928,"changeRate5Min":-0.000549,"askSize":1,"floatMarketCap":157605404549.53,"latestPrice":63.67,"askPrice":64.3,"peRate":26.855392,"eps":2.370846,"divideRate":0.028124,"bidPrice":58.25,"market":"US","volume":3345394,"preHourTrading":{"tag":"盘前","latestPrice":64.2,"preClose":63.84,"latestTime":"09:25 EDT","volume":135,"amount":8653.6188,"timestamp":1745241949192},"changeRate60Day":0.123522,"changeRate5Day":0.028428,"roa":0.090692,"roe":0.294051,"lyrEps":2.385776,"shares":2495876796,"amplitude":0.011826,"preClose":63.84,"low":63.445,"lyrPeRate":26.687334,"pbRate":7.949599,"impliedVol":0.2641,"week52High":65.87,"changeRate":-0.002663,"longInitialMargin":0.25,"amount":213344033.708878,"committee":0,"changeRate20Day":0.085592,"overnightTrading":{"tag":"夜盘","latestPrice":63.84000015258789,"preClose":63.84000015258789,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":1,"change":-0.170002,"marketValue":158912475601.32,"shortable":3,"turnoverRate":0.001351,"hourTrading":{"tag":"盘后","latestPrice":63.67,"preClose":63.67,"latestTime":"16:43 EDT","volume":9054,"amount":576467.437572,"timestamp":1745268194470},"open":63.79,"impliedVolPercentile":0.948},{"symbol":"EFV","shortMargin":0.3,"floatShares":343200000,"nameCN":"iShares MSCI EAFE Value ETF","postHourTrading":{"tag":"盘后","latestPrice":58.39,"preClose":58.39,"latestTime":"16:12 EDT","volume":1307977,"amount":76189415.658301,"timestamp":1745266338271},"volumeRatio":1.866417,"changeRateMTD":-0.009332,"dividePrice":0,"high":58.9699,"changeRateQTD":-0.009332,"changeRateWTD":-0.002733,"week52Low":51.045,"changeRateYTD":0.112826,"changeRate5Min":-0.000257,"askSize":20,"floatMarketCap":20039448000,"latestPrice":58.39,"askPrice":63.22,"peRate":0,"eps":-2.67048,"divideRate":0,"bidPrice":50.22,"market":"US","volume":4174947,"preHourTrading":{"tag":"盘前","latestPrice":58.55,"preClose":58.55,"latestTime":"08:03 EDT","volume":17,"amount":995.35,"timestamp":1745236991616},"changeRate60Day":0.075718,"changeRate5Day":0.031625,"roa":0,"roe":0,"lyrEps":0,"shares":343200000,"amplitude":0.017761,"preClose":58.55,"low":57.93,"lyrPeRate":0,"pbRate":0,"impliedVol":0.0823,"week52High":60.8599,"changeRate":-0.002733,"longInitialMargin":0.25,"amount":243209073.389694,"committee":0.666667,"changeRate20Day":-0.025534,"overnightTrading":{"tag":"夜盘","latestPrice":58.54999923706055,"preClose":58.54999923706055,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":100,"change":-0.16,"marketValue":20039448000,"shortable":3,"turnoverRate":0.012165,"hourTrading":{"tag":"盘后","latestPrice":58.39,"preClose":58.39,"latestTime":"16:12 EDT","volume":1307977,"amount":76189415.658301,"timestamp":1745266338271},"open":58.62,"impliedVolPercentile":0.7},{"symbol":"BEP","shortMargin":0.3,"floatShares":210000000,"nameCN":"Brookfield Renewable Partners LP","postHourTrading":{"tag":"盘后","latestPrice":21.5452,"preClose":21.51,"latestTime":"16:48 EDT","volume":3658,"amount":78812.023354,"timestamp":1745268517443},"volumeRatio":0.838094,"changeRateMTD":-0.029332,"dividePrice":1.42,"high":21.56,"changeRateQTD":-0.029332,"changeRateWTD":-0.002782,"week52Low":19.29,"changeRateYTD":-0.056165,"changeRate5Min":-0.001624,"askSize":500,"floatMarketCap":4517100000,"latestPrice":21.51,"askPrice":22.51,"peRate":0,"eps":-0.587981,"divideRate":0.066016,"bidPrice":21.55,"market":"US","volume":364817,"preHourTrading":{"tag":"盘前","latestPrice":21.57,"preClose":21.57,"latestTime":"08:02 EDT","volume":261,"amount":5665.169691,"timestamp":1745236925701},"changeRate60Day":0.034135,"changeRate5Day":0.007494,"roa":0.007912,"earningTime":"Pre-Mkt","roe":-0.00027,"lyrEps":-0.587981,"shares":285000000,"amplitude":0.01924,"preClose":21.57,"low":21.145,"lyrPeRate":0,"pbRate":0.672409,"impliedVol":0.3943,"week52High":29.56,"changeRate":-0.002782,"longInitialMargin":0.25,"earningDate":1746115200000,"amount":7795463.942123,"committee":-0.782531,"changeRate20Day":-0.092022,"overnightTrading":{"tag":"夜盘","latestPrice":21.56999969482422,"preClose":21.56999969482422,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":61,"change":-0.059999,"marketValue":6130350000,"shortable":3,"turnoverRate":0.001737,"hourTrading":{"tag":"盘后","latestPrice":21.5452,"preClose":21.51,"latestTime":"16:48 EDT","volume":3658,"amount":78812.023354,"timestamp":1745268517443},"open":21.5,"impliedVolPercentile":0.592},{"symbol":"ANF","shortMargin":0.3,"floatShares":47705489,"nameCN":"Abercrombie & Fitch","postHourTrading":{"tag":"盘后","latestPrice":73.7,"preClose":72.77,"latestTime":"18:20 EDT","volume":150130,"amount":10925443.5186,"timestamp":1745274039919},"volumeRatio":1.080382,"changeRateMTD":-0.047139,"dividePrice":0,"high":72.98,"changeRateQTD":-0.047139,"changeRateWTD":-0.002878,"week52Low":65.4,"changeRateYTD":-0.513146,"changeRate5Min":0.000619,"askSize":50,"floatMarketCap":3471528434.53,"latestPrice":72.77,"askPrice":73.72,"peRate":6.807297,"eps":10.69,"divideRate":0,"bidPrice":72.22,"market":"US","volume":1964407,"preHourTrading":{"tag":"盘前","latestPrice":70.22,"preClose":72.98,"latestTime":"09:29 EDT","volume":1305,"amount":93244.3641,"timestamp":1745242199105},"changeRate60Day":-0.413854,"changeRate5Day":-0.011411,"roa":0.149373,"roe":0.478085,"lyrEps":11.137571,"shares":48869057,"amplitude":0.042751,"preClose":72.98,"low":69.86,"lyrPeRate":6.533741,"pbRate":2.662569,"impliedVol":0.7192,"week52High":196.99,"changeRate":-0.002878,"longInitialMargin":0.25,"amount":140347582.068771,"committee":0,"changeRate20Day":-0.08327,"overnightTrading":{"tag":"夜盘","latestPrice":71.70999908447266,"preClose":72.9800033569336,"latestTime":"20250421 16:24 EDT","volume":33,"amount":2382,"timestamp":1745267078106},"bidSize":50,"change":-0.210007,"marketValue":3556201277.89,"shortable":3,"turnoverRate":0.041178,"hourTrading":{"tag":"盘后","latestPrice":73.7,"preClose":72.77,"latestTime":"18:20 EDT","volume":150130,"amount":10925443.5186,"timestamp":1745274039919},"open":70.7,"impliedVolPercentile":0.736},{"symbol":"NVS","shortMargin":0.3,"floatShares":1805549286,"nameCN":"Novartis AG","postHourTrading":{"tag":"盘后","latestPrice":109.7,"preClose":110.54,"latestTime":"17:43 EDT","volume":7055,"amount":779858.03502,"timestamp":1745271839178},"volumeRatio":0.442406,"changeRateMTD":-0.008432,"dividePrice":3.862367,"high":111.64,"changeRateQTD":-0.008432,"changeRateWTD":-0.002887,"week52Low":92.35,"changeRateYTD":0.135957,"changeRate5Min":0.000362,"askSize":100,"floatMarketCap":199585418074.44,"latestPrice":110.54,"askPrice":125.83,"peRate":18.831346,"eps":5.87,"divideRate":0.034941,"bidPrice":102,"market":"US","volume":1094671,"preHourTrading":{"tag":"盘前","latestPrice":110.86,"preClose":110.86,"latestTime":"08:02 EDT","volume":13,"amount":1438.270002,"timestamp":1745236950361},"changeRate60Day":0.105068,"changeRate5Day":0.028088,"roa":0.100894,"earningTime":"Pre-Mkt","roe":0.262753,"lyrEps":5.916419,"shares":1975089248,"amplitude":0.014613,"preClose":110.86,"low":110.02,"lyrPeRate":18.683599,"pbRate":4.956781,"impliedVol":0.304,"week52High":120.92,"changeRate":-0.002887,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":121117280.10041,"committee":-0.980198,"changeRate20Day":-0.01418,"overnightTrading":{"tag":"夜盘","latestPrice":110.86000061035156,"preClose":110.86000061035156,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":1,"change":-0.32,"marketValue":218326365473.92,"shortable":3,"turnoverRate":0.000606,"hourTrading":{"tag":"盘后","latestPrice":109.7,"preClose":110.54,"latestTime":"17:43 EDT","volume":7055,"amount":779858.03502,"timestamp":1745271839178},"open":110.87,"impliedVolPercentile":0.94},{"symbol":"REGN","shortMargin":0.3,"floatShares":102995909,"nameCN":"Regeneron Pharmaceuticals","postHourTrading":{"tag":"盘后","latestPrice":562.06,"preClose":561.49,"latestTime":"18:20 EDT","volume":77637,"amount":43592573.81325,"timestamp":1745274038450},"volumeRatio":0.80014,"changeRateMTD":-0.11469,"dividePrice":0,"high":570.35,"changeRateQTD":-0.11469,"changeRateWTD":-0.002965,"week52Low":525.99,"changeRateYTD":-0.211756,"changeRate5Min":-0.001014,"askSize":1,"floatMarketCap":57831172944.41,"latestPrice":561.49,"askPrice":568.84,"peRate":14.645018,"eps":38.34,"divideRate":0,"bidPrice":562.06,"market":"US","volume":745594,"preHourTrading":{"tag":"盘前","latestPrice":545,"preClose":563.16,"latestTime":"08:57 EDT","volume":383,"amount":213626.5228,"timestamp":1745240263204},"changeRate60Day":-0.191682,"changeRate5Day":0.013191,"roa":0.073142,"earningTime":"Pre-Mkt","roe":0.15951,"lyrEps":40.895271,"shares":107024682,"amplitude":0.03087,"preClose":563.16,"low":552.965,"lyrPeRate":13.729949,"pbRate":2.04722,"impliedVol":0.5377,"week52High":1211.2,"changeRate":-0.002965,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":418584089.546509,"committee":0,"changeRate20Day":-0.147294,"overnightTrading":{"tag":"夜盘","latestPrice":556.030029296875,"preClose":563.1599731445312,"latestTime":"20250421 16:24 EDT","volume":7,"amount":3905,"timestamp":1745267078324},"bidSize":1,"change":-1.669983,"marketValue":60093288696.18,"shortable":3,"turnoverRate":0.007239,"hourTrading":{"tag":"盘后","latestPrice":562.06,"preClose":561.49,"latestTime":"18:20 EDT","volume":77637,"amount":43592573.81325,"timestamp":1745274038450},"open":556.04,"impliedVolPercentile":0.976},{"symbol":"KO","shortMargin":0.3,"floatShares":3870575056,"nameCN":"Coca-Cola","postHourTrading":{"tag":"盘后","latestPrice":72.8,"preClose":72.77,"latestTime":"18:20 EDT","volume":1592848,"amount":115911294.10432,"timestamp":1745274012682},"volumeRatio":0.944181,"changeRateMTD":0.016057,"dividePrice":1.94,"high":73.4723,"changeRateQTD":0.016057,"changeRateWTD":-0.003151,"week52Low":58.54,"changeRateYTD":0.168808,"changeRate5Min":0.000412,"askSize":5,"floatMarketCap":281661746825.12,"latestPrice":72.77,"askPrice":72.9,"peRate":29.5813,"eps":2.46,"divideRate":0.026659,"bidPrice":72.77,"market":"US","volume":16034661,"preHourTrading":{"tag":"盘前","latestPrice":73.42,"preClose":73,"latestTime":"09:29 EDT","volume":12879,"amount":943295.05152,"timestamp":1745242198349},"changeRate60Day":0.182675,"changeRate5Day":0.01876,"roa":0.090169,"earningTime":"Pre-Mkt","roe":0.395491,"lyrEps":2.467161,"shares":4303566812,"amplitude":0.022634,"preClose":73,"low":71.82,"lyrPeRate":29.49544,"pbRate":12.599395,"impliedVol":0.2947,"week52High":73.95,"changeRate":-0.003151,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":1166278263.922417,"committee":0.615385,"changeRate20Day":0.059706,"overnightTrading":{"tag":"夜盘","latestPrice":73,"preClose":73,"latestTime":"20250421 16:24 EDT","volume":2631,"amount":192021,"timestamp":1745267078231},"bidSize":21,"change":-0.230003,"marketValue":313170556909.24,"shortable":3,"turnoverRate":0.004143,"hourTrading":{"tag":"盘后","latestPrice":72.8,"preClose":72.77,"latestTime":"18:20 EDT","volume":1592848,"amount":115911294.10432,"timestamp":1745274012682},"open":73.38,"impliedVolPercentile":0.968}]}}}