US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,041.18

-8.8437-0.43%

Number of Gainers:270

Number of Losers:735

Number of Flat:19

PE:- -

High:2,050.14

Open:2,050.14

Low:2,034.03

Close:2,050.01

Volume:1.71B

Turnover:226.32B

Market Cap:95.12T

Float Cap:89.00T

Loading ...

Constituent

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

Sanmina US SANM	206.39	+0.12%	+0.2400	66.52K	13.64M	11.06B
Deere US DE	677.98	+0.11%	+0.7700	279.35K	189.46M	183.36B
Arthur J. Gallagher US AJG	244.54	+0.11%	+0.2600	160.68K	39.52M	62.80B
On Holding AG US ONON	26.865	+0.09%	+0.0250	2.58M	69.61M	8.95B
Molson Coors US TAP	38.51	+0.08%	+0.0300	807.41K	30.86M	7.16B
Ross US ROST	225.44	+0.08%	+0.1700	236.41K	53.39M	72.32B
Royal Caribbean Cruises US RCL	259.95	+0.07%	+0.1900	797.73K	207.51M	69.72B
Allegion PLC US ALLE	151.83	+0.07%	+0.1000	189.70K	28.77M	12.91B
Occidental US OXY	61.06	+0.07%	+0.0400	3.86M	235.05M	61.04B
Marriott US MAR	331.73	+0.06%	+0.2100	261.67K	86.95M	86.50B
Progressive US PGR	215.635	+0.06%	+0.1350	349.37K	75.54M	125.54B
Mobileye Global Inc. US MBLY	8.105	+0.06%	+0.0050	766.26K	6.13M	6.89B
iShares Floating Rate Bond ETF US FLOT	50.9364	+0.05%	+0.0264	751.54K	38.28M	10.71B
Dollar General US DG	124.63	+0.05%	+0.0600	480.77K	60.08M	27.43B
Westinghouse Air Brake US WAB	280.6	+0.05%	+0.1300	122.54K	34.25M	47.61B
Republic US RSG	222.57	+0.04%	+0.1000	341.39K	76.23M	68.48B
First Trust Dow Jones Internet Index Fund US FDN	288.0449	+0.04%	+0.1149	30.41K	8.75M	5.30B
WisdomTree Floating Rate Treasury Fund US USFR	50.43	+0.04%	+0.0200	1.25M	62.91M	18.84B
Amazon.com US AMZN	252.4699	+0.03%	+0.0699	9.19M	2.31B	2.72T
WisdomTree Japan Hedged Equity Fund US DXJ	173.365	+0.03%	+0.0450	187.27K	32.51M	7.08B

1 ...11 12 13 14 15 ...52

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers HK | Online Trading in stocks, bonds & ETFS","description":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","keywords":"tiger trading,tiger security,tiger broker hk,tigers co ltd,tiger trade hk,tiger brokers hk,stock broker,securities broker,online brokerage,hong kong broker,hk broker,online stock trading,online trading platform,stock trading platforms,trading application,stock trading,stock trading hong kong,buying stocks in hong kong,tiger brokers","social":{"ogDescription":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://www.atigrnest.com/stock/BK4585?page=13"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","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":2041.167,"timestamp":1789054346453,"preClose":2050.0107,"halted":0,"volume":1714183254,"delay":0,"changeRate":-0.004314,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-8.84375,"latestTime":"09-10 11:32:28 EDT","open":2050.1375,"high":2050.1375,"low":2034.0338,"amount":226321498814.03314,"amplitude":0.007855,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1789070400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.194435,"peRate":25.307875,"turnoverRate":0.002876,"increases":269,"decrements":736,"flats":12,"marketCap":95117816959296.5,"floatMarketCap":89002285513513.25},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2050.1375,"amplitude":0.007855,"preClose":2050.0107,"low":2034.0338,"pbRate":"5.194435","latestPrice":2041.1829,"volume":1714410392,"delay":0,"open":2050.1375,"prevYearClose":1827.5802,"prevWeekClose":2072.7512,"prevMonthClose":2063.9097,"prevQuarterClose":2017.711,"fiveDayClose":2057.987,"twentyDayClose":2078.1663,"sixtyDayClose":2033.848,"secType":"PLATE","market":"US","turnoverRate":0.002876,"peRate":25.307875,"marketCap":95117816959296.5,"floatMarketCap":89002285513513.25,"timestamp":1789054348569,"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":270,"down":735,"flat":19},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:12,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"SANM","nameCN":"Sanmina","changeRate":0.001164,"change":0.24,"latestPrice":206.39,"close":206.39,"volume":66524,"market":"US","high":207.595,"low":195.16,"preClose":206.15,"open":201.62,"turnoverRate":0.001285,"peRate":36.921287,"amplitude":0.06032,"marketValue":11062029303,"askSize":15,"bidSize":73,"askPrice":206.27,"bidPrice":205.95,"week52High":288.68,"week52Low":110.44,"changeRate5Day":0.09975,"changeRate20Day":-0.012015,"changeRate60Day":-0.205642,"changeRateWTD":0.039905,"changeRateMTD":0.049156,"changeRateQTD":-0.184487,"changeRateYTD":0.375292,"amount":13642311.649719,"eps":5.59,"lyrEps":4.46,"lyrPeRate":46.275785,"pbRate":4.321863,"volumeRatio":0.439904,"committee":0.659091,"roa":0.058555,"roe":0.124883,"changeRate5Min":0.000921,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10685621619.09,"shortable":3,"shares":53597700,"floatShares":51773931,"preHourTrading":{"tag":"盘前","latestPrice":202.78,"preClose":206.15,"latestTime":"09:26 EDT","volume":222,"amount":44936.2188,"timestamp":1789046792992,"change":-3.3700000000000045,"changeRate":-0.01634731991268496},"postHourTrading":{"tag":"盘后","latestPrice":206.15,"preClose":206.15,"latestTime":"19:30 EDT","volume":3887,"amount":801508.6315,"timestamp":1788996609963,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":206.14999389648438,"preClose":206.14999389648438,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.6679,"impliedVolPercentile":0.506},{"symbol":"DE","nameCN":"Deere","changeRate":0.001137,"change":0.77,"latestPrice":677.98,"close":677.98,"volume":279351,"market":"US","high":682,"low":671.4,"preClose":677.21,"open":674.94,"turnoverRate":0.001038,"peRate":37.692112,"amplitude":0.015652,"marketValue":183356597377.26,"askSize":20,"bidSize":95,"askPrice":678.43,"bidPrice":677.46,"week52High":705.88,"week52Low":433,"changeRate5Day":-0.029197,"changeRate20Day":0.093922,"changeRate60Day":0.178133,"changeRateWTD":-0.022422,"changeRateMTD":0.035226,"changeRateQTD":0.068813,"changeRateYTD":0.456236,"amount":189460182.368958,"eps":17.987318,"lyrEps":18.556662,"lyrPeRate":36.535666,"pbRate":6.550789,"volumeRatio":0.661389,"committee":0.652174,"roa":0.037594,"roe":0.182421,"changeRate5Min":0.000251,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.48,"divideRate":0.009558,"floatMarketCap":182376620000,"shortable":3,"shares":270445437,"floatShares":269000000,"preHourTrading":{"tag":"盘前","latestPrice":673.34,"preClose":677.21,"latestTime":"09:26 EDT","volume":341,"amount":230893.67114,"timestamp":1789046812717,"change":-3.8700000000000045,"changeRate":-0.005714623233561236},"postHourTrading":{"tag":"盘后","latestPrice":677.21,"preClose":677.21,"latestTime":"19:57 EDT","volume":20980,"amount":14207918.1034,"timestamp":1788998247211,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":680.4199829101562,"preClose":677.2100219726562,"latestTime":"20260910 04:00 EDT","volume":25,"amount":16971,"timestamp":1789027202094,"change":3.2099609375,"changeRate":0.004739978490202569},"impliedVol":0.3135,"impliedVolPercentile":0.4143},{"symbol":"AJG","nameCN":"Arthur J. Gallagher","changeRate":0.001064,"change":0.26,"latestPrice":244.54,"close":244.54,"volume":160678,"market":"US","high":247.545,"low":243.97,"preClose":244.28,"open":244.395,"turnoverRate":0.000634,"peRate":40.579362,"amplitude":0.014635,"marketValue":62797872000,"askSize":1,"bidSize":20,"askPrice":244.7,"bidPrice":244.31,"week52High":313.55,"week52Low":190.75,"changeRate5Day":-0.075323,"changeRate20Day":-0.042746,"changeRate60Day":0.133494,"changeRateWTD":-0.069093,"changeRateMTD":-0.067175,"changeRateQTD":0.065209,"changeRateYTD":-0.055064,"amount":39515620.270966,"eps":6.026216,"lyrEps":5.74,"lyrPeRate":42.602787,"pbRate":2.6478,"volumeRatio":0.380483,"committee":0.904762,"roa":0.023165,"roe":0.067217,"changeRate5Min":-0.000736,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.7001,"divideRate":0.011042,"floatMarketCap":61972318165.159996,"shortable":3,"shares":256800000,"floatShares":253424054,"preHourTrading":{"tag":"盘前","latestPrice":244.5,"preClose":244.28,"latestTime":"09:29 EDT","volume":78,"amount":19078.16508,"timestamp":1789046988076,"change":0.21999999999999886,"changeRate":0.0009006058621254252},"postHourTrading":{"tag":"盘后","latestPrice":244.3,"preClose":244.28,"latestTime":"19:59 EDT","volume":47239,"amount":11540570.7646,"timestamp":1788998389113,"change":0.020000000000010232,"changeRate":0.00008187326019326278},"overnightTrading":{"tag":"夜盘","latestPrice":244.3000030517578,"preClose":244.27999877929688,"latestTime":"20260910 04:00 EDT","volume":125,"amount":30545,"timestamp":1789027202110,"change":0.0200042724609375,"changeRate":0.0000818907506177411},"impliedVol":0.3328,"impliedVolPercentile":0.4861},{"symbol":"ONON","nameCN":"On Holding AG","changeRate":0.000931,"change":0.025,"latestPrice":26.865,"close":26.865,"volume":2584529,"market":"US","high":27.144,"low":26.64,"preClose":26.84,"open":26.75,"turnoverRate":0.010464,"peRate":18.337221,"amplitude":0.018778,"marketValue":8946045000,"askSize":795,"bidSize":10,"askPrice":26.87,"bidPrice":26.86,"week52High":51.0796,"week52Low":26.64,"changeRate5Day":-0.033633,"changeRate20Day":-0.133667,"changeRate60Day":-0.305635,"changeRateWTD":-0.040193,"changeRateMTD":-0.057368,"changeRateQTD":-0.24153,"changeRateYTD":-0.422009,"amount":69609155.523346,"eps":1.465053,"lyrEps":0.769453,"lyrPeRate":34.914413,"pbRate":4.680363,"volumeRatio":1.113873,"committee":-0.975155,"roa":0.095804,"roe":0.239511,"changeRate5Min":-0.004816,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6635655000,"shortable":3,"shares":333000000,"floatShares":247000000,"preHourTrading":{"tag":"盘前","latestPrice":26.84,"preClose":26.84,"latestTime":"09:29 EDT","volume":18616,"amount":499879.25208,"timestamp":1789046956077,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":26.8401,"preClose":26.84,"latestTime":"19:58 EDT","volume":225790,"amount":6062666.3459,"timestamp":1788998320999,"change":0.00009999999999976694,"changeRate":0.000003725782414298321},"overnightTrading":{"tag":"夜盘","latestPrice":26.850000381469727,"preClose":26.84000015258789,"latestTime":"20260910 04:00 EDT","volume":2826,"amount":76126,"timestamp":1789027202156,"change":0.010000228881835938,"changeRate":0.000372586766951703},"impliedVol":0.4628,"impliedVolPercentile":0.3625},{"symbol":"TAP","nameCN":"Molson Coors","changeRate":0.00078,"change":0.03,"latestPrice":38.51,"close":38.51,"volume":807407,"market":"US","high":38.825,"low":37.765,"preClose":38.48,"open":38.7,"turnoverRate":0.005105,"peRate":0,"amplitude":0.027547,"marketValue":7162860000,"askSize":400,"bidSize":1,"askPrice":38.51,"bidPrice":38.48,"week52High":54.82,"week52Low":37.765,"changeRate5Day":-0.050074,"changeRate20Day":-0.073611,"changeRate60Day":-0.058205,"changeRateWTD":-0.049136,"changeRateMTD":-0.031439,"changeRateQTD":-0.01155,"changeRateYTD":-0.175021,"amount":30856583.234772,"eps":-11.991229,"lyrEps":-10.75,"lyrPeRate":0,"pbRate":0.707827,"volumeRatio":0.833169,"committee":-0.995012,"roa":0.03793,"roe":-0.194659,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.8997,"divideRate":0.04933,"floatMarketCap":6090916974.54,"shortable":3,"shares":186000000,"floatShares":158164554,"preHourTrading":{"tag":"盘前","latestPrice":39.08,"preClose":38.48,"latestTime":"09:12 EDT","volume":145,"amount":5603.41915,"timestamp":1789045949738,"change":0.6000000000000014,"changeRate":0.015592515592515632},"postHourTrading":{"tag":"盘后","latestPrice":39,"preClose":38.48,"latestTime":"19:50 EDT","volume":56028,"amount":2156726.0925,"timestamp":1788997839375,"change":0.5200000000000031,"changeRate":0.013513513513513596},"overnightTrading":{"tag":"夜盘","latestPrice":38.47999954223633,"preClose":38.47999954223633,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.3297,"impliedVolPercentile":0.4661},{"symbol":"ROST","nameCN":"Ross","changeRate":0.000755,"change":0.17,"latestPrice":225.44,"close":225.44,"volume":236408,"market":"US","high":228.415,"low":222.73,"preClose":225.27,"open":224.51,"turnoverRate":0.000753,"peRate":27.266238,"amplitude":0.025236,"marketValue":72316885773.44,"askSize":11,"bidSize":2,"askPrice":225.45,"bidPrice":225.35,"week52High":257,"week52Low":143.39,"changeRate5Day":-0.023435,"changeRate20Day":-0.091883,"changeRate60Day":-0.047852,"changeRateWTD":-0.022758,"changeRateMTD":-0.013564,"changeRateQTD":0.05915,"changeRateYTD":0.251471,"amount":53394201.984741,"eps":8.268101,"lyrEps":6.61,"lyrPeRate":34.1059,"pbRate":10.724442,"volumeRatio":0.390105,"committee":-0.692308,"roa":0.127849,"roe":0.426276,"changeRate5Min":-0.000266,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.7,"divideRate":0.007541,"floatMarketCap":70771045271.52,"shortable":3,"shares":320781076,"floatShares":313924083,"preHourTrading":{"tag":"盘前","latestPrice":224.64,"preClose":225.27,"latestTime":"09:29 EDT","volume":397,"amount":89296.15795,"timestamp":1789046999999,"change":-0.6300000000000239,"changeRate":-0.002796644027167505},"postHourTrading":{"tag":"盘后","latestPrice":224.739,"preClose":225.27,"latestTime":"19:58 EDT","volume":296449,"amount":66784843.4958,"timestamp":1788998293005,"change":-0.5310000000000059,"changeRate":-0.002357171394326834},"overnightTrading":{"tag":"夜盘","latestPrice":225,"preClose":225.27000427246094,"latestTime":"20260910 04:00 EDT","volume":16,"amount":3614,"timestamp":1789027202028,"change":-0.2700042724609375,"changeRate":-0.0011985806691527873},"impliedVol":0.2561,"impliedVolPercentile":0.2908},{"symbol":"RCL","nameCN":"Royal Caribbean Cruises","changeRate":0.000731,"change":0.19,"latestPrice":259.95,"close":259.95,"volume":797730,"market":"US","high":263.47,"low":257.51,"preClose":259.76,"open":258.78,"turnoverRate":0.003213,"peRate":16.021526,"amplitude":0.022944,"marketValue":69716697823.95,"askSize":12,"bidSize":85,"askPrice":260.02,"bidPrice":259.88,"week52High":356.39,"week52Low":232.1,"changeRate5Day":-0.021273,"changeRate20Day":-0.156006,"changeRate60Day":-0.171263,"changeRateWTD":-0.019759,"changeRateMTD":-0.032708,"changeRateQTD":-0.181337,"changeRateYTD":-0.068012,"amount":207513338.381653,"eps":16.225046,"lyrEps":15.635036,"lyrPeRate":16.626121,"pbRate":6.810932,"volumeRatio":1.172417,"committee":0.752577,"roa":0.076815,"roe":0.446697,"changeRate5Min":-0.00121,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5,"divideRate":0.019234,"floatMarketCap":64532652747.45,"shortable":3,"shares":268192721,"floatShares":248250251,"preHourTrading":{"tag":"盘前","latestPrice":258.07,"preClose":259.76,"latestTime":"09:29 EDT","volume":3827,"amount":990951.899,"timestamp":1789046993104,"change":-1.6899999999999977,"changeRate":-0.006506005543578679},"postHourTrading":{"tag":"盘后","latestPrice":259.8328,"preClose":259.76,"latestTime":"19:58 EDT","volume":163755,"amount":42536986.3476,"timestamp":1788998314520,"change":0.07280000000002929,"changeRate":0.000280258700338887},"overnightTrading":{"tag":"夜盘","latestPrice":261.6099853515625,"preClose":259.760009765625,"latestTime":"20260910 04:00 EDT","volume":41,"amount":10686,"timestamp":1789027201944,"change":1.8499755859375,"changeRate":0.007121864476393756},"impliedVol":0.3958,"impliedVolPercentile":0.1155},{"symbol":"ALLE","nameCN":"Allegion PLC","changeRate":0.000659,"change":0.1,"latestPrice":151.83,"close":151.83,"volume":189697,"market":"US","high":152.4,"low":150.69,"preClose":151.73,"open":152.32,"turnoverRate":0.002261,"peRate":19.924564,"amplitude":0.01127,"marketValue":12911135218.38,"askSize":96,"bidSize":100,"askPrice":151.91,"bidPrice":151.74,"week52High":183.11,"week52Low":125,"changeRate5Day":-0.020894,"changeRate20Day":-0.085967,"changeRate60Day":0.135602,"changeRateWTD":-0.033669,"changeRateMTD":-0.022029,"changeRateQTD":0.080717,"changeRateYTD":-0.046414,"amount":28770880.515213,"eps":7.620242,"lyrEps":7.44,"lyrPeRate":20.407258,"pbRate":6.094183,"volumeRatio":0.6564,"committee":0.020408,"roa":0.110297,"roe":0.337302,"changeRate5Min":-0.000132,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.12,"divideRate":0.013963,"floatMarketCap":12741239574.000002,"shortable":3,"shares":85036786,"floatShares":83917800,"preHourTrading":{"tag":"盘前","latestPrice":152.5,"preClose":151.73,"latestTime":"05:00 EDT","volume":63,"amount":9609.3396,"timestamp":1789030801011,"change":0.7700000000000102,"changeRate":0.005074803928030121},"postHourTrading":{"tag":"盘后","latestPrice":151.73,"preClose":151.73,"latestTime":"19:30 EDT","volume":24347,"amount":3694170.31,"timestamp":1788996609106,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":151.72999572753906,"preClose":151.72999572753906,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.2692,"impliedVolPercentile":0.5777},{"symbol":"OXY","nameCN":"Occidental","changeRate":0.000656,"change":0.04,"latestPrice":61.06,"close":61.06,"volume":3861756,"market":"US","high":62.24,"low":60.19,"preClose":61.02,"open":62.17,"turnoverRate":0.003877,"peRate":9.372075,"amplitude":0.033596,"marketValue":61037857873.26,"askSize":45,"bidSize":145,"askPrice":61.07,"bidPrice":61.05,"week52High":67.45,"week52Low":38.8,"changeRate5Day":0.002463,"changeRate20Day":0.042869,"changeRate60Day":0.12119,"changeRateWTD":0.016989,"changeRateMTD":0.014623,"changeRateQTD":0.257155,"changeRateYTD":0.484922,"amount":235049630.325073,"eps":6.515099,"lyrEps":1.61,"lyrPeRate":37.925466,"pbRate":1.824258,"volumeRatio":1.834297,"committee":-0.762533,"roa":0.04683,"roe":0.106292,"changeRate5Min":0.001805,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9992,"divideRate":0.016364,"floatMarketCap":60815760000,"shortable":3,"shares":999637371,"floatShares":996000000,"preHourTrading":{"tag":"盘前","latestPrice":62.3485,"preClose":61.02,"latestTime":"09:29 EDT","volume":69069,"amount":4284846.67611,"timestamp":1789046983392,"change":1.3284999999999982,"changeRate":0.02177155031137329},"postHourTrading":{"tag":"盘后","latestPrice":61.4923,"preClose":61.3,"latestTime":"19:59 EDT","volume":384608,"amount":23579671.9979,"timestamp":1788998392490,"change":0.19230000000000302,"changeRate":0.0031370309951060855},"overnightTrading":{"tag":"夜盘","latestPrice":61.09000015258789,"preClose":61.29999923706055,"latestTime":"20260910 04:00 EDT","volume":7606,"amount":465485,"timestamp":1789027202073,"change":-0.20999908447265625,"changeRate":-0.003425759985094677},"impliedVol":0.3533,"impliedVolPercentile":0.3386},{"symbol":"MAR","nameCN":"Marriott","changeRate":0.000633,"change":0.21,"latestPrice":331.73,"close":331.73,"volume":261671,"market":"US","high":334.08,"low":330.24,"preClose":331.52,"open":330.5,"turnoverRate":0.001163,"peRate":34.40369,"amplitude":0.011583,"marketValue":86504004699,"askSize":14,"bidSize":99,"askPrice":331.8,"bidPrice":331.67,"week52High":410.98,"week52Low":256.76,"changeRate5Day":-0.004232,"changeRate20Day":-0.064442,"changeRate60Day":-0.171979,"changeRateWTD":-0.014205,"changeRateMTD":-0.029348,"changeRateQTD":-0.10486,"changeRateYTD":0.069269,"amount":86952830.899689,"eps":9.64228,"lyrEps":9.51,"lyrPeRate":34.882229,"pbRate":-19.116907,"volumeRatio":0.506801,"committee":0.752212,"roa":0.097605,"roe":14.467661,"changeRate5Min":-0.001084,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.8,"divideRate":0.008441,"floatMarketCap":74639250000,"shortable":3,"shares":260766300,"floatShares":225000000,"preHourTrading":{"tag":"盘前","latestPrice":329,"preClose":331.52,"latestTime":"09:27 EDT","volume":142,"amount":46838.132,"timestamp":1789046870063,"change":-2.519999999999982,"changeRate":-0.007601351351351297},"postHourTrading":{"tag":"盘后","latestPrice":331.52,"preClose":331.52,"latestTime":"19:40 EDT","volume":280519,"amount":92997709.7815,"timestamp":1788997219472,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":333,"preClose":331.5199890136719,"latestTime":"20260910 04:00 EDT","volume":40,"amount":13315,"timestamp":1789027202080,"change":1.480010986328125,"changeRate":0.004464319001491911},"impliedVol":0.2796,"impliedVolPercentile":0.3227},{"symbol":"PGR","nameCN":"Progressive","changeRate":0.000626,"change":0.135,"latestPrice":215.635,"close":215.635,"volume":349366,"market":"US","high":218.699,"low":215.15,"preClose":215.5,"open":217.3,"turnoverRate":0.0006,"peRate":10.820859,"amplitude":0.016469,"marketValue":125542697000,"askSize":12,"bidSize":39,"askPrice":215.75,"bidPrice":215.53,"week52High":249.71,"week52Low":189.2,"changeRate5Day":-0.025951,"changeRate20Day":0.039856,"changeRate60Day":0.059631,"changeRateWTD":-0.01514,"changeRateMTD":-0.011211,"changeRateQTD":-0.012886,"changeRateYTD":-0.05307,"amount":75537901.865479,"eps":19.927715,"lyrEps":19.287054,"lyrPeRate":11.180297,"pbRate":3.656619,"volumeRatio":0.576326,"committee":0.529412,"roa":0.078393,"roe":0.349433,"changeRate5Min":-0.000811,"earningDate":1789660800000,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.8998,"divideRate":0.06446,"floatMarketCap":125542697000,"shortable":3,"shares":582200000,"floatShares":582200000,"preHourTrading":{"tag":"盘前","latestPrice":216.99,"preClose":215.5,"latestTime":"08:54 EDT","volume":99,"amount":21328.29468,"timestamp":1789044888164,"change":1.490000000000009,"changeRate":0.006914153132250622},"postHourTrading":{"tag":"盘后","latestPrice":215.5,"preClose":215.5,"latestTime":"19:55 EDT","volume":77430,"amount":16686061.0482,"timestamp":1788998107629,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":216.3000030517578,"preClose":215.5,"latestTime":"20260910 04:00 EDT","volume":75,"amount":16191,"timestamp":1789027202074,"change":0.8000030517578125,"changeRate":0.0037123111450478538},"impliedVol":0.2952,"impliedVolPercentile":0.506},{"symbol":"MBLY","nameCN":"Mobileye Global Inc.","changeRate":0.000617,"change":0.005,"latestPrice":8.105,"close":8.105,"volume":766263,"market":"US","high":8.125,"low":7.859,"preClose":8.1,"open":8,"turnoverRate":0.004346,"peRate":0,"amplitude":0.03284,"marketValue":6890770481.79,"askSize":400,"bidSize":398,"askPrice":8.11,"bidPrice":8.1,"week52High":15.81,"week52Low":6.47,"changeRate5Day":-0.046471,"changeRate20Day":-0.078977,"changeRate60Day":-0.149528,"changeRateWTD":-0.053154,"changeRateMTD":-0.049824,"changeRateQTD":-0.162707,"changeRateYTD":-0.223659,"amount":6129873.078152,"eps":-4.980993,"lyrEps":-0.482164,"lyrPeRate":0,"pbRate":0.839314,"volumeRatio":0.820647,"committee":-0.002506,"roa":-0.022588,"roe":-0.40067,"changeRate5Min":-0.000617,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1429107892.255,"shortable":3,"shares":850187598,"floatShares":176324231,"preHourTrading":{"tag":"盘前","latestPrice":8.01,"preClose":8.1,"latestTime":"09:29 EDT","volume":13672,"amount":110259.744408,"timestamp":1789046999999,"change":-0.08999999999999986,"changeRate":-0.011111111111111094},"postHourTrading":{"tag":"盘后","latestPrice":8.16,"preClose":8.1,"latestTime":"19:59 EDT","volume":105741,"amount":857563.536,"timestamp":1788998348867,"change":0.0600000000000005,"changeRate":0.007407407407407469},"overnightTrading":{"tag":"夜盘","latestPrice":8.130000114440918,"preClose":8.100000381469727,"latestTime":"20260910 04:00 EDT","volume":143,"amount":1162,"timestamp":1789027201975,"change":0.029999732971191406,"changeRate":0.0037036705627596553},"impliedVol":0.5885,"impliedVolPercentile":0.2191},{"symbol":"FLOT","nameCN":"iShares Floating Rate Bond ETF","changeRate":0.000519,"change":0.0264,"latestPrice":50.9364,"close":50.9364,"volume":751535,"market":"US","high":50.94,"low":50.92,"preClose":50.91,"open":50.93,"turnoverRate":0.003575,"peRate":0,"amplitude":0.000393,"marketValue":10706831280,"askSize":4800,"bidSize":4600,"askPrice":50.94,"bidPrice":50.93,"week52High":51.09,"week52Low":50.67,"changeRate5Day":0.000912,"changeRate20Day":0.000126,"changeRate60Day":-0.001051,"changeRateWTD":0.000715,"changeRateMTD":-0.002225,"changeRateQTD":-0.002225,"changeRateYTD":0.001502,"amount":38280069.837227,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.010287,"committee":-0.021277,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.2099,"divideRate":0.043385,"floatMarketCap":10706831280,"shortable":3,"shares":210200000,"floatShares":210200000,"preHourTrading":{"tag":"盘前","latestPrice":50.9101,"preClose":50.91,"latestTime":"09:06 EDT","volume":3334,"amount":169733.963338,"timestamp":1789045569881,"change":0.00010000000000331966,"changeRate":0.000001964250638446664},"postHourTrading":{"tag":"盘后","latestPrice":50.914,"preClose":50.91,"latestTime":"19:30 EDT","volume":790,"amount":40223.0142,"timestamp":1788996609501,"change":0.0040000000000048885,"changeRate":0.00007857002553535432},"overnightTrading":{"tag":"夜盘","latestPrice":50.939998626708984,"preClose":50.90999984741211,"latestTime":"20260910 04:00 EDT","volume":239,"amount":12176,"timestamp":1789027202055,"change":0.029998779296875,"changeRate":0.0005892512156116205},"impliedVol":0.1979,"impliedVolPercentile":0.9643},{"symbol":"DG","nameCN":"Dollar General","changeRate":0.000482,"change":0.06,"latestPrice":124.63,"close":124.63,"volume":480767,"market":"US","high":126.0592,"low":123.5,"preClose":124.57,"open":124.19,"turnoverRate":0.00219,"peRate":16.181988,"amplitude":0.020544,"marketValue":27433414892.73,"askSize":22,"bidSize":131,"askPrice":124.62,"bidPrice":124.56,"week52High":158.23,"week52Low":95.11,"changeRate5Day":-0.047826,"changeRate20Day":0.042057,"changeRate60Day":0.070796,"changeRateWTD":-0.06441,"changeRateMTD":-0.016726,"changeRateQTD":0.082704,"changeRateYTD":-0.061309,"amount":60079152.765251,"eps":7.701773,"lyrEps":6.85,"lyrPeRate":18.194161,"pbRate":2.953435,"volumeRatio":0.67257,"committee":0.712418,"roa":0.048904,"roe":0.196915,"changeRate5Min":0.000682,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.36,"divideRate":0.018936,"floatMarketCap":27362194456.079998,"shortable":3,"shares":220118871,"floatShares":219547416,"preHourTrading":{"tag":"盘前","latestPrice":124.5,"preClose":124.57,"latestTime":"09:23 EDT","volume":1333,"amount":166566.98784,"timestamp":1789046609203,"change":-0.06999999999999318,"changeRate":-0.0005619330496908821},"postHourTrading":{"tag":"盘后","latestPrice":124.5,"preClose":124.57,"latestTime":"19:56 EDT","volume":143972,"amount":17934569.2532,"timestamp":1788998199651,"change":-0.06999999999999318,"changeRate":-0.0005619330496908821},"overnightTrading":{"tag":"夜盘","latestPrice":124.94999694824219,"preClose":124.56999969482422,"latestTime":"20260910 04:00 EDT","volume":234,"amount":29240,"timestamp":1789027202067,"change":0.37999725341796875,"changeRate":0.003050471657292276},"impliedVol":0.3441,"impliedVolPercentile":0.2191},{"symbol":"WAB","nameCN":"Westinghouse Air Brake","changeRate":0.000464,"change":0.13,"latestPrice":280.6,"close":280.6,"volume":122544,"market":"US","high":281.03,"low":275.0944,"preClose":280.47,"open":276.01,"turnoverRate":0.000755,"peRate":37.765815,"amplitude":0.021163,"marketValue":47611463287.6,"askSize":15,"bidSize":16,"askPrice":280.74,"bidPrice":280.33,"week52High":306.6399,"week52Low":184.26,"changeRate5Day":0.002823,"changeRate20Day":-0.050552,"changeRate60Day":0.043549,"changeRateWTD":-0.00799,"changeRateMTD":-0.018641,"changeRateQTD":0.040801,"changeRateYTD":0.314594,"amount":34251388.316895,"eps":7.43,"lyrEps":6.83,"lyrPeRate":41.083455,"pbRate":4.245716,"volumeRatio":0.53526,"committee":0.032258,"roa":0.061668,"roe":0.115532,"changeRate5Min":-0.000623,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.16349,"divideRate":0.004146,"floatMarketCap":45551520042.200005,"shortable":3,"shares":169677346,"floatShares":162336137,"preHourTrading":{"tag":"盘前","latestPrice":278.8,"preClose":280.47,"latestTime":"09:26 EDT","volume":52,"amount":14550.2994,"timestamp":1789046794716,"change":-1.670000000000016,"changeRate":-0.005954291011516439},"postHourTrading":{"tag":"盘后","latestPrice":280.47,"preClose":280.47,"latestTime":"19:54 EDT","volume":75932,"amount":21296646.38,"timestamp":1788998092990,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":280.4700012207031,"preClose":280.4700012207031,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.2583,"impliedVolPercentile":0.1633},{"symbol":"RSG","nameCN":"Republic","changeRate":0.000449,"change":0.1,"latestPrice":222.57,"close":222.57,"volume":341393,"market":"US","high":224.26,"low":222.475,"preClose":222.47,"open":223.535,"turnoverRate":0.001119,"peRate":31.522709,"amplitude":0.008024,"marketValue":68476795843.59,"askSize":111,"bidSize":1,"askPrice":222.63,"bidPrice":222.54,"week52High":233.42,"week52Low":196.41,"changeRate5Day":0.000225,"changeRate20Day":0.038785,"changeRate60Day":0.069585,"changeRateWTD":-0.000629,"changeRateMTD":0.007469,"changeRateQTD":0.044537,"changeRateYTD":0.050205,"amount":76226166.112335,"eps":7.060624,"lyrEps":6.85,"lyrPeRate":32.491971,"pbRate":5.691223,"volumeRatio":0.679177,"committee":-0.982143,"roa":0.061701,"roe":0.181523,"changeRate5Min":-0.001301,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.5,"divideRate":0.011232,"floatMarketCap":67883850000,"shortable":3,"shares":307664087,"floatShares":305000000,"preHourTrading":{"tag":"盘前","latestPrice":223.72,"preClose":222.47,"latestTime":"09:11 EDT","volume":81,"amount":18087.01002,"timestamp":1789045894189,"change":1.25,"changeRate":0.005618735110351957},"postHourTrading":{"tag":"盘后","latestPrice":222.47,"preClose":222.47,"latestTime":"19:54 EDT","volume":113441,"amount":25237414.2,"timestamp":1788998073393,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":222.47000122070312,"preClose":222.47000122070312,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.2178,"impliedVolPercentile":0.4223},{"symbol":"FDN","nameCN":"First Trust Dow Jones Internet Index Fund","changeRate":0.000399,"change":0.1149,"latestPrice":288.0449,"close":288.0449,"volume":30407,"market":"US","high":288.725,"low":285.82,"preClose":287.93,"open":286,"turnoverRate":0.001653,"peRate":0,"amplitude":0.010089,"marketValue":5300026736.0898,"askSize":4,"bidSize":50,"askPrice":288.06,"bidPrice":287.94,"week52High":297.5912,"week52Low":224.465,"changeRate5Day":0.002279,"changeRate20Day":-0.011344,"changeRate60Day":0.062034,"changeRateWTD":-0.009713,"changeRateMTD":-0.015197,"changeRateQTD":0.088112,"changeRateYTD":0.070083,"amount":8749439.795776,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.820721,"committee":0.914894,"roa":0,"roe":0,"changeRate5Min":0.000294,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5300026736.0898,"shortable":3,"shares":18400002,"floatShares":18400002,"preHourTrading":{"tag":"盘前","latestPrice":285.57,"preClose":287.93,"latestTime":"09:16 EDT","volume":2,"amount":574.315,"timestamp":1789046165532,"change":-2.3600000000000136,"changeRate":-0.008196436633904122},"postHourTrading":{"tag":"盘后","latestPrice":287.93,"preClose":287.93,"latestTime":"19:41 EDT","volume":43,"amount":12370.9382,"timestamp":1788997312506,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":287.92999267578125,"preClose":287.92999267578125,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.2461,"impliedVolPercentile":0.5936},{"symbol":"USFR","nameCN":"WisdomTree Floating Rate Treasury Fund","changeRate":0.000397,"change":0.02,"latestPrice":50.43,"close":50.43,"volume":1247643,"market":"US","high":50.43,"low":50.42,"preClose":50.41,"open":50.43,"turnoverRate":0.003339,"peRate":0,"amplitude":0.000198,"marketValue":18843547725,"askSize":146437,"bidSize":144613,"askPrice":50.43,"bidPrice":50.42,"week52High":50.51,"week52Low":50.23,"changeRate5Day":0.000992,"changeRate20Day":-0.000198,"changeRate60Day":0.000198,"changeRateWTD":0.000794,"changeRateMTD":0.000992,"changeRateQTD":0.001589,"changeRateYTD":0.002186,"amount":62911650.10041,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.747793,"committee":-0.006267,"roa":0,"roe":0,"changeRate5Min":0.000099,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.8904,"divideRate":0.037486,"floatMarketCap":18843547725,"shortable":3,"shares":373657500,"floatShares":373657500,"preHourTrading":{"tag":"盘前","latestPrice":50.4233,"preClose":50.41,"latestTime":"09:26 EDT","volume":34273,"amount":1728231.036574,"timestamp":1789046760238,"change":0.013300000000000978,"changeRate":0.00026383654036899384},"postHourTrading":{"tag":"盘后","latestPrice":50.41,"preClose":50.41,"latestTime":"19:56 EDT","volume":42559,"amount":2145627.7781,"timestamp":1788998174017,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":50.41999816894531,"preClose":50.40999984741211,"latestTime":"20260910 04:00 EDT","volume":234,"amount":11798,"timestamp":1789027202034,"change":0.009998321533203125,"changeRate":0.0001983400429174254},"impliedVol":0.1038,"impliedVolPercentile":0.8765},{"symbol":"AMZN","nameCN":"Amazon.com","changeRate":0.000277,"change":0.0699,"latestPrice":252.4699,"close":252.4699,"volume":9191145,"market":"US","high":252.99,"low":249.58,"preClose":252.4,"open":250.19,"turnoverRate":0.000931,"peRate":20.301718,"amplitude":0.01351,"marketValue":2715124876268.35,"askSize":20,"bidSize":129,"askPrice":252.46,"bidPrice":252.42,"week52High":287.2,"week52Low":196,"changeRate5Day":-0.009844,"changeRate20Day":-0.05541,"changeRate60Day":0.026217,"changeRateWTD":-0.023365,"changeRateMTD":-0.028102,"changeRateQTD":0.059285,"changeRateYTD":0.093796,"amount":2313556322.794647,"eps":12.435888,"lyrEps":7.17,"lyrPeRate":35.21198,"pbRate":4.922093,"volumeRatio":1.011138,"committee":-0.625806,"roa":0.065888,"roe":0.305583,"changeRate5Min":0.000158,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2491970973405.14,"shortable":3,"shares":10754251799,"floatShares":9870368600,"preHourTrading":{"tag":"盘前","latestPrice":250.19,"preClose":252.4,"latestTime":"09:29 EDT","volume":456353,"amount":114767403.66166,"timestamp":1789046999999,"change":-2.210000000000008,"changeRate":-0.008755942947702091},"postHourTrading":{"tag":"盘后","latestPrice":252.5452,"preClose":252.4,"latestTime":"19:59 EDT","volume":2106265,"amount":531658958.614999,"timestamp":1788998396393,"change":0.14519999999998845,"changeRate":0.0005752773375593837},"overnightTrading":{"tag":"夜盘","latestPrice":252.4499969482422,"preClose":252.39999389648438,"latestTime":"20260910 04:00 EDT","volume":40245,"amount":10161665,"timestamp":1789027202152,"change":0.0500030517578125,"changeRate":0.00019811035248408135},"impliedVol":0.3286,"impliedVolPercentile":0.3068},{"symbol":"DXJ","nameCN":"WisdomTree Japan Hedged Equity Fund","changeRate":0.00026,"change":0.045,"latestPrice":173.365,"close":173.365,"volume":187267,"market":"US","high":173.99,"low":173.0367,"preClose":173.32,"open":173.985,"turnoverRate":0.004584,"peRate":0,"amplitude":0.0055,"marketValue":7081960250,"askSize":100,"bidSize":100,"askPrice":174.17,"bidPrice":173.4,"week52High":183.11,"week52Low":126.76,"changeRate5Day":-0.037663,"changeRate20Day":-0.048125,"changeRate60Day":-0.003478,"changeRateWTD":-0.036701,"changeRateMTD":-0.03477,"changeRateQTD":-0.000893,"changeRateYTD":0.202587,"amount":32512672.697662,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.11396,"committee":0,"roa":0,"roe":0,"changeRate5Min":-0.00049,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6812,"divideRate":0.009697,"floatMarketCap":7081960250,"shortable":3,"shares":40850000,"floatShares":40850000,"preHourTrading":{"tag":"盘前","latestPrice":175.98,"preClose":173.32,"latestTime":"08:37 EDT","volume":123,"amount":21563.6466,"timestamp":1789043863091,"change":2.6599999999999966,"changeRate":0.015347334410339237},"postHourTrading":{"tag":"盘后","latestPrice":173.32,"preClose":173.32,"latestTime":"19:56 EDT","volume":28477,"amount":4949977.715,"timestamp":1788998219265,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":175.99000549316406,"preClose":173.32000732421875,"latestTime":"20260910 04:00 EDT","volume":10,"amount":1736,"timestamp":1789027201932,"change":2.6699981689453125,"changeRate":0.015405019940662224},"impliedVol":0.1973,"impliedVolPercentile":0.4781}]}}}