US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

Trump Concept

2,313.19

+41.261.82%

Number of Gainers:30

Number of Losers:1

Number of Flat:1

PE:- -

High:2,333.09

Open:2,272.92

Low:2,272.92

Close:2,271.93

Loading ...

Constituent

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

Phunware, Inc. US PHUN	3.23	+10.24%	+0.3000	788.32K	2.59M	65.15M
Riot Platforms US RIOT	9.85	+9.57%	+0.8600	55.90M	552.29M	3.52B
Bit Digital, Inc. US BTBT	2.65	+9.05%	+0.2200	19.53M	51.52M	550.27M
IREN Ltd US IREN	9.75	+8.94%	+0.8000	26.50M	257.35M	2.36B
CleanSpark, Inc. US CLSK	9.79	+8.54%	+0.7700	31.03M	304.37M	2.75B
MARA Holdings US MARA	15.78	+6.05%	+0.9000	61.26M	969.88M	5.55B
GraniteShares 1.25X Long TSLA Daily ETF US TSL	11.53	+4.44%	+0.4900	615.41K	7.18M	14.18M
Trump Media & Technology US DJT	20.9	+3.88%	+0.7800	7.07M	147.14M	5.77B
Rumble Inc. US RUM	9.21	+3.83%	+0.3400	1.73M	15.79M	3.12B
Tesla Motors US TSLA	295.14	+3.67%	+10.44	164.75M	49.19B	950.63B
Coinbase Global, Inc. US COIN	251.27	+2.90%	+7.07	7.36M	1.86B	64.00B
Geo Group Inc US GEO	26.95	+2.86%	+0.7500	1.92M	51.29M	3.81B
CoreCivic, Inc US CXW	21.98	+1.76%	+0.3800	572.37K	12.52M	2.40B
Merck US MRK	78.97	+1.74%	+1.35	9.86M	778.72M	198.30B
Oracle US ORCL	174.02	+1.68%	+2.88	6.83M	1.19B	487.99B
Ford US F	10.26	+1.58%	+0.1600	105.92M	1.09B	40.80B
Applied Materials US AMAT	166.74	+1.55%	+2.55	5.72M	957.91M	133.81B
Strategy US MSTR	374.47	+1.54%	+5.68	9.38M	3.52B	102.23B
JPMorgan Chase US JPM	265.73	+1.44%	+3.78	7.74M	2.06B	738.49B
Goldman Sachs US GS	614	+1.34%	+8.12	1.68M	1.03B	188.40B

1 2

{"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.itiger.com/stock/BK4516?page=1"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4516","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","market":"US","secType":"PLATE","nameCN":"Trump Concept","latestPrice":2313.1948,"timestamp":1749239999999,"preClose":2271.93,"halted":0,"volume":563151502,"delay":0,"changeRate":0.018163,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Market Closed","change":41.264893,"latestTime":"06-06 16:00:00 EDT","open":2272.918,"high":2333.089,"low":2272.918,"amount":68785972314.9121,"amplitude":0.026485,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Mkt","tradingStatus":1,"beginTime":1749456000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.454003,"peRate":24.832605,"turnoverRate":0.025213,"increases":30,"decrements":1,"flats":1,"marketCap":4358920200455,"floatMarketCap":3913541197679},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","high":2333.089,"amplitude":0.026485,"preClose":2271.93,"low":2272.918,"pbRate":"4.454003","latestPrice":2313.1948,"volume":563151502,"delay":0,"open":2272.918,"prevYearClose":2467.212,"prevWeekClose":2359.6506,"prevMonthClose":2359.6506,"prevQuarterClose":2153.0903,"fiveDayClose":2359.6506,"twentyDayClose":2204.8582,"sixtyDayClose":2120.7944,"secType":"PLATE","market":"US","turnoverRate":0.025213,"peRate":24.832605,"marketCap":4358920200455,"floatMarketCap":3913541197679,"timestamp":1749239999999,"nameCN":"Trump Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4516\",,,,undefined,":{"bkCode":"BK4516","up":30,"down":1,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4516\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"PHUN","shortMargin":0.3,"floatShares":20103723,"nameCN":"Phunware, Inc.","postHourTrading":{"tag":"盘后","latestPrice":3.2684,"preClose":3.23,"latestTime":"19:54 EDT","volume":5374,"amount":17463.5559,"timestamp":1749254083959},"volumeRatio":5.786914,"changeRateMTD":0.087542,"dividePrice":0,"high":3.4186,"changeRateQTD":0.094915,"changeRateWTD":0.087542,"week52Low":2.22,"changeRateYTD":-0.378846,"changeRate5Min":-0.003086,"askSize":0,"floatMarketCap":64935025.29,"latestPrice":3.23,"askPrice":0,"peRate":0,"eps":-0.821553,"divideRate":0,"bidPrice":0,"market":"US","volume":788320,"preHourTrading":{"tag":"盘前","latestPrice":2.95,"preClose":2.93,"latestTime":"09:28 EDT","volume":10308,"amount":30546.703492,"timestamp":1749216480031},"changeRate60Day":0.121528,"changeRate5Day":0.087542,"roa":-0.14516,"roe":-0.198679,"lyrEps":-0.940197,"shares":20170745,"amplitude":0.156519,"preClose":2.93,"low":2.96,"lyrPeRate":0,"pbRate":0.628718,"impliedVol":1.3722,"week52High":14.6,"changeRate":0.102389,"longInitialMargin":0.25,"amount":2592942.573128,"changeRate20Day":0.07309,"overnightTrading":{"tag":"夜盘","latestPrice":3.2300000190734863,"preClose":3.2300000190734863,"latestTime":"20250608 23:31 EDT","volume":0,"amount":0,"timestamp":1749439903976},"bidSize":0,"change":0.3,"marketValue":65151506.35,"shortable":3,"turnoverRate":0.039213,"hourTrading":{"tag":"盘后","latestPrice":3.2684,"preClose":3.23,"latestTime":"19:54 EDT","volume":5374,"amount":17463.5559,"timestamp":1749254083959},"open":2.97,"impliedVolPercentile":0.3046},{"symbol":"RIOT","shortMargin":0.3,"floatShares":326000000,"nameCN":"Riot Platforms","postHourTrading":{"tag":"盘后","latestPrice":9.8707,"preClose":9.85,"latestTime":"19:59 EDT","volume":475490,"amount":4688163.165,"timestamp":1749254356071},"volumeRatio":1.427247,"changeRateMTD":0.22057,"dividePrice":0,"high":10.2,"changeRateQTD":0.383427,"changeRateWTD":0.22057,"week52Low":6.19,"changeRateYTD":-0.03526,"changeRate5Min":-0.001773,"askSize":0,"floatMarketCap":3211100000,"latestPrice":9.85,"askPrice":0,"peRate":0,"eps":-1.360515,"divideRate":0,"bidPrice":0,"market":"US","volume":55897446,"preHourTrading":{"tag":"盘前","latestPrice":9.25,"preClose":8.99,"latestTime":"09:29 EDT","volume":316196,"amount":2912172.116312,"timestamp":1749216597872},"changeRate60Day":0.254777,"changeRate5Day":0.22057,"roa":-0.074157,"roe":-0.147131,"lyrEps":0.396409,"shares":357263742,"amplitude":0.10901,"preClose":8.99,"low":9.22,"lyrPeRate":24.848074,"pbRate":1.194989,"impliedVol":0.8182,"week52High":15.87,"changeRate":0.095662,"longInitialMargin":0.25,"amount":552289641.991196,"changeRate20Day":0.167062,"overnightTrading":{"tag":"夜盘","latestPrice":9.979999542236328,"preClose":9.850000381469727,"latestTime":"20250608 23:24 EDT","volume":81236,"amount":811243,"timestamp":1749439479434},"bidSize":0,"change":0.860001,"marketValue":3519047858.7,"shortable":3,"turnoverRate":0.171465,"hourTrading":{"tag":"盘后","latestPrice":9.8707,"preClose":9.85,"latestTime":"19:59 EDT","volume":475490,"amount":4688163.165,"timestamp":1749254356071},"open":9.25,"impliedVolPercentile":0.036},{"symbol":"BTBT","shortMargin":0.3,"floatShares":191746069,"nameCN":"Bit Digital, Inc.","postHourTrading":{"tag":"盘后","latestPrice":2.62,"preClose":2.65,"latestTime":"19:58 EDT","volume":87873,"amount":232054.0647,"timestamp":1749254284499},"volumeRatio":1.35975,"changeRateMTD":0.122881,"dividePrice":0,"high":2.7,"changeRateQTD":0.311881,"changeRateWTD":0.122881,"week52Low":1.69,"changeRateYTD":-0.095563,"changeRate5Min":0.005693,"askSize":0,"floatMarketCap":508127082.85,"latestPrice":2.65,"askPrice":0,"peRate":13.947442,"eps":0.189999,"divideRate":0,"bidPrice":0,"market":"US","volume":19531485,"preHourTrading":{"tag":"盘前","latestPrice":2.5,"preClose":2.43,"latestTime":"09:29 EDT","volume":130891,"amount":327974.809075,"timestamp":1749216597279},"changeRate60Day":0.137339,"changeRate5Day":0.122881,"roa":-0.117044,"roe":-0.232894,"lyrEps":0.201685,"shares":207650885,"amplitude":0.090535,"preClose":2.43,"low":2.48,"lyrPeRate":13.139301,"pbRate":1.347498,"impliedVol":0.938,"week52High":5.74,"changeRate":0.090535,"longInitialMargin":0.25,"amount":51519997.038238,"changeRate20Day":0.274038,"overnightTrading":{"tag":"夜盘","latestPrice":2.700000047683716,"preClose":2.6500000953674316,"latestTime":"20250608 23:21 EDT","volume":551,"amount":1468,"timestamp":1749439299702},"bidSize":0,"change":0.22,"marketValue":550274845.25,"shortable":3,"turnoverRate":0.101861,"hourTrading":{"tag":"盘后","latestPrice":2.62,"preClose":2.65,"latestTime":"19:58 EDT","volume":87873,"amount":232054.0647,"timestamp":1749254284499},"open":2.49,"impliedVolPercentile":0.128},{"symbol":"IREN","shortMargin":0.3,"floatShares":227000000,"nameCN":"IREN Ltd","postHourTrading":{"tag":"盘后","latestPrice":9.7699,"preClose":9.75,"latestTime":"19:59 EDT","volume":308198,"amount":3003760.9599,"timestamp":1749254396407},"volumeRatio":2.086444,"changeRateMTD":0.162098,"dividePrice":0,"high":10,"changeRateQTD":0.600985,"changeRateWTD":0.162098,"week52Low":5.125,"changeRateYTD":-0.007128,"changeRate5Min":0,"askSize":0,"floatMarketCap":2213250000,"latestPrice":9.75,"askPrice":0,"peRate":0,"eps":-0.184748,"divideRate":0,"bidPrice":0,"market":"US","volume":26504465,"preHourTrading":{"tag":"盘前","latestPrice":9.17,"preClose":8.95,"latestTime":"09:29 EDT","volume":153553,"amount":1410168.255929,"timestamp":1749216580906},"changeRate60Day":0.384943,"changeRate5Day":0.162098,"roa":-0.006801,"roe":-0.033927,"lyrEps":-0.290593,"shares":242000000,"amplitude":0.102793,"preClose":8.95,"low":9.08,"lyrPeRate":0,"pbRate":1.655131,"impliedVol":0.9161,"week52High":15.92,"changeRate":0.089385,"longInitialMargin":0.25,"amount":257351758.961277,"changeRate20Day":0.415094,"overnightTrading":{"tag":"夜盘","latestPrice":9.75,"preClose":9.75,"latestTime":"20250608 23:22 EDT","volume":110,"amount":1073,"timestamp":1749439356307},"bidSize":0,"change":0.8,"marketValue":2359500000,"shortable":3,"turnoverRate":0.11676,"hourTrading":{"tag":"盘后","latestPrice":9.7699,"preClose":9.75,"latestTime":"19:59 EDT","volume":308198,"amount":3003760.9599,"timestamp":1749254396407},"open":9.17,"impliedVolPercentile":0.096},{"symbol":"CLSK","shortMargin":0.3,"floatShares":274555333,"nameCN":"CleanSpark, Inc.","postHourTrading":{"tag":"盘后","latestPrice":9.82,"preClose":9.79,"latestTime":"19:59 EDT","volume":210696,"amount":2063165.2501,"timestamp":1749254380626},"volumeRatio":1.384335,"changeRateMTD":0.134415,"dividePrice":0,"high":10.05,"changeRateQTD":0.456845,"changeRateWTD":0.134415,"week52Low":6.452,"changeRateYTD":0.062975,"changeRate5Min":-0.00153,"askSize":0,"floatMarketCap":2687896710.07,"latestPrice":9.79,"askPrice":0,"peRate":0,"eps":-0.748756,"divideRate":0,"bidPrice":0,"market":"US","volume":31031706,"preHourTrading":{"tag":"盘前","latestPrice":9.25,"preClose":9.02,"latestTime":"09:29 EDT","volume":193428,"amount":1776771.5796,"timestamp":1749216599999},"changeRate60Day":0.208642,"changeRate5Day":0.134415,"roa":-0.00067,"roe":-0.113569,"lyrEps":-0.687994,"shares":280943856,"amplitude":0.094235,"preClose":9.02,"low":9.2,"lyrPeRate":0,"pbRate":1.454883,"impliedVol":0.8701,"week52High":20.64,"changeRate":0.085366,"longInitialMargin":0.25,"amount":304365530.272894,"changeRate20Day":0.12788,"overnightTrading":{"tag":"夜盘","latestPrice":9.92,"preClose":9.79,"latestTime":"20250608 23:32 EDT","volume":25838,"amount":256858,"timestamp":1749439960248},"bidSize":0,"change":0.77,"marketValue":2750440350.24,"shortable":3,"turnoverRate":0.113025,"hourTrading":{"tag":"盘后","latestPrice":9.82,"preClose":9.79,"latestTime":"19:59 EDT","volume":210696,"amount":2063165.2501,"timestamp":1749254380626},"open":9.24,"impliedVolPercentile":0.028},{"symbol":"MARA","shortMargin":0.3,"floatShares":345569574,"nameCN":"MARA Holdings","postHourTrading":{"tag":"盘后","latestPrice":15.8105,"preClose":15.78,"latestTime":"19:59 EDT","volume":647698,"amount":10211765.993,"timestamp":1749254399738},"volumeRatio":1.430044,"changeRateMTD":0.117564,"dividePrice":0,"high":16.105,"changeRateQTD":0.372174,"changeRateWTD":0.117564,"week52Low":9.81,"changeRateYTD":-0.059034,"changeRate5Min":-0.005358,"askSize":0,"floatMarketCap":5453087877.719999,"latestPrice":15.78,"askPrice":0,"peRate":0,"eps":-1.073773,"divideRate":0,"bidPrice":0,"market":"US","volume":61255182,"preHourTrading":{"tag":"盘前","latestPrice":15.18,"preClose":14.88,"latestTime":"09:29 EDT","volume":514595,"amount":7793706.459995,"timestamp":1749216599937},"changeRate60Day":0.203661,"changeRate5Day":0.117564,"roa":-0.099026,"roe":-0.106229,"lyrEps":1.866634,"shares":351927748,"amplitude":0.066196,"preClose":14.88,"low":15.12,"lyrPeRate":8.453719,"pbRate":1.49096,"impliedVol":0.7862,"week52High":30.28,"changeRate":0.060484,"longInitialMargin":0.25,"amount":969883568.083958,"changeRate20Day":0.104269,"overnightTrading":{"tag":"夜盘","latestPrice":15.899999618530273,"preClose":15.779999732971191,"latestTime":"20250608 23:30 EDT","volume":58797,"amount":937496.3513130001,"timestamp":1749439813197},"bidSize":0,"change":0.9,"marketValue":5553419863.44,"shortable":3,"turnoverRate":0.177259,"hourTrading":{"tag":"盘后","latestPrice":15.8105,"preClose":15.78,"latestTime":"19:59 EDT","volume":647698,"amount":10211765.993,"timestamp":1749254399738},"open":15.2,"impliedVolPercentile":0.02},{"symbol":"TSL","shortMargin":0.3,"floatShares":1230001,"nameCN":"GraniteShares 1.25X Long TSLA Daily ETF","postHourTrading":{"tag":"盘后","latestPrice":11.62,"preClose":11.53,"latestTime":"19:48 EDT","volume":7680,"amount":88703.8684,"timestamp":1749253697720},"volumeRatio":1.175126,"changeRateMTD":-0.185159,"dividePrice":0.001,"high":12.015,"changeRateQTD":0.141584,"changeRateWTD":-0.185159,"week52Low":6.37,"changeRateYTD":-0.361926,"changeRate5Min":-0.006891,"askSize":0,"floatMarketCap":14181911.53,"latestPrice":11.53,"askPrice":0,"peRate":0,"eps":0,"divideRate":0.000087,"bidPrice":0,"market":"US","volume":615412,"preHourTrading":{"tag":"盘前","latestPrice":11.71,"preClose":11.04,"latestTime":"09:29 EDT","volume":103941,"amount":1210010.650002,"timestamp":1749216599999},"changeRate60Day":0.196058,"changeRate5Day":-0.185159,"roa":0,"roe":0,"lyrEps":0,"shares":1230001,"amplitude":0.061105,"preClose":11.04,"low":11.3404,"lyrPeRate":0,"pbRate":0,"impliedVol":0.8705,"week52High":23.03,"changeRate":0.044384,"longInitialMargin":0.25,"amount":7181665.582893,"changeRate20Day":0.034081,"overnightTrading":{"tag":"夜盘","latestPrice":11.520000457763672,"preClose":11.529999732971191,"latestTime":"20250608 23:28 EDT","volume":211,"amount":2434,"timestamp":1749439712009},"bidSize":0,"change":0.49,"marketValue":14181911.53,"shortable":3,"turnoverRate":0.500335,"hourTrading":{"tag":"盘后","latestPrice":11.62,"preClose":11.53,"latestTime":"19:48 EDT","volume":7680,"amount":88703.8684,"timestamp":1749253697720},"open":11.71,"impliedVolPercentile":0.756},{"symbol":"DJT","shortMargin":0.3,"floatShares":153000000,"nameCN":"Trump Media & Technology","postHourTrading":{"tag":"盘后","latestPrice":20.7792,"preClose":20.9,"latestTime":"19:59 EDT","volume":107884,"amount":2251367.3114,"timestamp":1749254392325},"volumeRatio":0.542137,"changeRateMTD":-0.020159,"dividePrice":0,"high":21.2,"changeRateQTD":0.069601,"changeRateWTD":-0.020159,"week52Low":11.75,"changeRateYTD":-0.387097,"changeRate5Min":-0.001877,"askSize":0,"floatMarketCap":3197700000,"latestPrice":20.9,"askPrice":0,"peRate":0,"eps":-0.519533,"divideRate":0,"bidPrice":0,"market":"US","volume":7072612,"preHourTrading":{"tag":"盘前","latestPrice":20.35,"preClose":20.12,"latestTime":"09:29 EDT","volume":395010,"amount":7995476.80701,"timestamp":1749216599999},"changeRate60Day":0.041355,"changeRate5Day":-0.020159,"roa":-0.130554,"roe":-0.190554,"lyrEps":-2.36317,"shares":276000000,"amplitude":0.042247,"preClose":20.12,"low":20.35,"lyrPeRate":0,"pbRate":6.46909,"impliedVol":0.924,"week52High":54.68,"changeRate":0.038767,"longInitialMargin":0.25,"amount":147139044.279533,"changeRate20Day":-0.168656,"overnightTrading":{"tag":"夜盘","latestPrice":21.1200008392334,"preClose":20.899999618530273,"latestTime":"20250608 23:24 EDT","volume":40524,"amount":856461,"timestamp":1749439497065},"bidSize":0,"change":0.779999,"marketValue":5768400000,"shortable":3,"turnoverRate":0.046226,"hourTrading":{"tag":"盘后","latestPrice":20.7792,"preClose":20.9,"latestTime":"19:59 EDT","volume":107884,"amount":2251367.3114,"timestamp":1749254392325},"open":20.35,"impliedVolPercentile":0.188},{"symbol":"RUM","shortMargin":0.3,"floatShares":110994929,"nameCN":"Rumble Inc.","postHourTrading":{"tag":"盘后","latestPrice":9.1911,"preClose":9.21,"latestTime":"19:59 EDT","volume":186860,"amount":1720862.9582,"timestamp":1749254392467},"volumeRatio":1.066214,"changeRateMTD":0.022198,"dividePrice":0,"high":9.25,"changeRateQTD":0.302687,"changeRateWTD":0.022198,"week52Low":4.92,"changeRateYTD":-0.292083,"changeRate5Min":0.002722,"askSize":0,"floatMarketCap":1022263296.09,"latestPrice":9.21,"askPrice":0,"peRate":0,"eps":-1.398497,"divideRate":0,"bidPrice":0,"market":"US","volume":1732857,"preHourTrading":{"tag":"盘前","latestPrice":9,"preClose":8.87,"latestTime":"09:25 EDT","volume":37910,"amount":336985.89473,"timestamp":1749216300039},"changeRate60Day":0.121803,"changeRate5Day":0.022198,"roa":-0.249406,"roe":-1.082026,"lyrEps":-1.657821,"shares":338632399,"amplitude":0.049605,"preClose":8.87,"low":8.81,"lyrPeRate":0,"pbRate":9.183492,"impliedVol":0.7238,"week52High":17.4,"changeRate":0.038331,"longInitialMargin":0.25,"amount":15785647.464191,"changeRate20Day":0.183805,"overnightTrading":{"tag":"夜盘","latestPrice":9.210000038146973,"preClose":9.210000038146973,"latestTime":"20250608 23:31 EDT","volume":0,"amount":0,"timestamp":1749439903981},"bidSize":0,"change":0.34,"marketValue":3118804394.79,"shortable":3,"turnoverRate":0.015612,"hourTrading":{"tag":"盘后","latestPrice":9.1911,"preClose":9.21,"latestTime":"19:59 EDT","volume":186860,"amount":1720862.9582,"timestamp":1749254392467},"open":9.03,"impliedVolPercentile":0.288},{"symbol":"TSLA","shortMargin":0.3,"floatShares":2803294174,"nameCN":"Tesla Motors","postHourTrading":{"tag":"盘后","latestPrice":297.6795,"preClose":295.14,"latestTime":"19:59 EDT","volume":3876642,"amount":1146127056.24886,"timestamp":1749254399912},"volumeRatio":1.182764,"changeRateMTD":-0.148127,"dividePrice":0,"high":305.5,"changeRateQTD":0.138833,"changeRateWTD":-0.148127,"week52Low":167.41,"changeRateYTD":-0.269166,"changeRate5Min":0.03667,"askSize":0,"floatMarketCap":827364242514.36,"latestPrice":295.14,"askPrice":0,"peRate":168.862943,"eps":1.747808,"divideRate":0,"bidPrice":0,"market":"US","volume":164747685,"preHourTrading":{"tag":"盘前","latestPrice":298.81,"preClose":284.7,"latestTime":"09:29 EDT","volume":7339818,"amount":2179845208.002,"timestamp":1749216599999},"changeRate60Day":0.189649,"changeRate5Day":-0.148127,"roa":0.037238,"roe":0.087739,"lyrEps":2.230215,"shares":3220956211,"amplitude":0.050439,"preClose":284.7,"low":291.14,"lyrPeRate":132.337017,"pbRate":12.734023,"impliedVol":0.7462,"week52High":488.5399,"changeRate":0.03667,"longInitialMargin":0.25,"amount":49185087517.4469,"changeRate20Day":0.036233,"overnightTrading":{"tag":"夜盘","latestPrice":294.9,"preClose":295.14,"latestTime":"20250608 23:33 EDT","volume":743972,"amount":219280182.08944002,"timestamp":1749439995528},"bidSize":0,"change":10.440002,"marketValue":950633016114.5399,"shortable":3,"turnoverRate":0.058769,"hourTrading":{"tag":"盘后","latestPrice":297.6795,"preClose":295.14,"latestTime":"19:59 EDT","volume":3876642,"amount":1146127056.24886,"timestamp":1749254399912},"open":298.83,"impliedVolPercentile":0.824},{"symbol":"COIN","shortMargin":0.3,"floatShares":208483807,"nameCN":"Coinbase Global, Inc.","postHourTrading":{"tag":"盘后","latestPrice":251.4801,"preClose":251.27,"latestTime":"19:59 EDT","volume":138122,"amount":34687551.2937,"timestamp":1749254390003},"volumeRatio":0.914318,"changeRateMTD":0.018855,"dividePrice":0,"high":256.17,"changeRateQTD":0.458921,"changeRateWTD":0.018855,"week52Low":142.58,"changeRateYTD":0.011961,"changeRate5Min":0.000199,"askSize":0,"floatMarketCap":52385726184.89,"latestPrice":251.27,"askPrice":0,"peRate":46.607961,"eps":5.391139,"divideRate":0,"bidPrice":0,"market":"US","volume":7360173,"preHourTrading":{"tag":"盘前","latestPrice":250.42,"preClose":244.2,"latestTime":"09:29 EDT","volume":104974,"amount":26164407.3397,"timestamp":1749216599999},"changeRate60Day":0.310541,"changeRate5Day":0.018855,"roa":0.002226,"roe":0.158413,"lyrEps":10.420476,"shares":254704964,"amplitude":0.026167,"preClose":244.2,"low":249.78,"lyrPeRate":24.113102,"pbRate":6.113704,"impliedVol":0.5612,"week52High":349.75,"changeRate":0.028952,"longInitialMargin":0.25,"amount":1859832362.6017,"changeRate20Day":0.216804,"overnightTrading":{"tag":"夜盘","latestPrice":253.41000366210938,"preClose":251.27000427246094,"latestTime":"20250608 23:31 EDT","volume":18300,"amount":4639319,"timestamp":1749439874820},"bidSize":0,"change":7.070007,"marketValue":63999716304.28001,"shortable":3,"turnoverRate":0.035303,"hourTrading":{"tag":"盘后","latestPrice":251.4801,"preClose":251.27,"latestTime":"19:59 EDT","volume":138122,"amount":34687551.2937,"timestamp":1749254390003},"open":250.525,"impliedVolPercentile":0},{"symbol":"GEO","shortMargin":0.3,"floatShares":127000000,"nameCN":"Geo Group Inc","postHourTrading":{"tag":"盘后","latestPrice":27.1,"preClose":26.95,"latestTime":"19:55 EDT","volume":42226,"amount":1136969.3016,"timestamp":1749254135851},"volumeRatio":0.729205,"changeRateMTD":-0.007001,"dividePrice":0.001,"high":27.02,"changeRateQTD":-0.077371,"changeRateWTD":-0.007001,"week52Low":11.75,"changeRateYTD":-0.036812,"changeRate5Min":0.000186,"askSize":0,"floatMarketCap":3422650000,"latestPrice":26.95,"askPrice":0,"peRate":119.152886,"eps":0.22618,"divideRate":0.000037,"bidPrice":0,"market":"US","volume":1915338,"preHourTrading":{"tag":"盘前","latestPrice":26.18,"preClose":26.21,"latestTime":"09:26 EDT","volume":1178,"amount":30941.750876,"timestamp":1749216364862},"changeRate60Day":0.039738,"changeRate5Day":-0.007001,"roa":0.050132,"roe":0.021718,"lyrEps":0.227379,"shares":141342661,"amplitude":0.034351,"preClose":26.2,"low":26.12,"lyrPeRate":118.524578,"pbRate":2.836118,"impliedVol":0.5296,"week52High":36.46,"changeRate":0.028626,"longInitialMargin":0.25,"amount":51289417.567749,"changeRate20Day":0.024715,"overnightTrading":{"tag":"夜盘","latestPrice":27.469999313354492,"preClose":26.950000762939453,"latestTime":"20250608 23:26 EDT","volume":1579,"amount":43594,"timestamp":1749439589404},"bidSize":0,"change":0.75,"marketValue":3809184713.95,"shortable":3,"turnoverRate":0.015081,"hourTrading":{"tag":"盘后","latestPrice":27.1,"preClose":26.95,"latestTime":"19:55 EDT","volume":42226,"amount":1136969.3016,"timestamp":1749254135851},"open":26.46,"impliedVolPercentile":0.092},{"symbol":"CXW","shortMargin":0.3,"floatShares":99742811,"nameCN":"CoreCivic, Inc","postHourTrading":{"tag":"盘后","latestPrice":21.98,"preClose":21.98,"latestTime":"19:01 EDT","volume":19633,"amount":431533.2,"timestamp":1749250918012},"volumeRatio":0.607355,"changeRateMTD":0.000911,"dividePrice":0.001,"high":22.07,"changeRateQTD":0.083292,"changeRateWTD":0.000911,"week52Low":10.74,"changeRateYTD":0.01104,"changeRate5Min":0.001823,"askSize":0,"floatMarketCap":2192346985.78,"latestPrice":21.98,"askPrice":0,"peRate":28.695154,"eps":0.765983,"divideRate":0.000045,"bidPrice":0,"market":"US","volume":572368,"preHourTrading":{"tag":"盘前","latestPrice":22.105,"preClose":21.61,"latestTime":"08:00 EDT","volume":5,"amount":109.91,"timestamp":1749211202794},"changeRate60Day":0.094077,"changeRate5Day":0.000911,"roa":0.037556,"roe":0.05785,"lyrEps":0.620773,"shares":109158412,"amplitude":0.020833,"preClose":21.6,"low":21.62,"lyrPeRate":35.407468,"pbRate":1.626374,"impliedVol":0.4086,"week52High":24.99,"changeRate":0.017593,"longInitialMargin":0.25,"amount":12520587.117981,"changeRate20Day":-0.001817,"overnightTrading":{"tag":"夜盘","latestPrice":23.5,"preClose":21.979999542236328,"latestTime":"20250608 23:27 EDT","volume":4369,"amount":102624,"timestamp":1749439644813},"bidSize":0,"change":0.379999,"marketValue":2399301895.76,"shortable":3,"turnoverRate":0.005738,"hourTrading":{"tag":"盘后","latestPrice":21.98,"preClose":21.98,"latestTime":"19:01 EDT","volume":19633,"amount":431533.2,"timestamp":1749250918012},"open":21.78,"impliedVolPercentile":0.104},{"symbol":"MRK","shortMargin":0.3,"floatShares":2507088180,"nameCN":"Merck","postHourTrading":{"tag":"盘后","latestPrice":79,"preClose":78.97,"latestTime":"19:57 EDT","volume":1662942,"amount":131318631.0603,"timestamp":1749254276368},"volumeRatio":0.640003,"changeRateMTD":0.02772,"dividePrice":3.12,"high":79.49,"changeRateQTD":-0.120209,"changeRateWTD":0.02772,"week52Low":73.31,"changeRateYTD":-0.206172,"changeRate5Min":0.000063,"askSize":0,"floatMarketCap":197984753574.6,"latestPrice":78.97,"askPrice":0,"peRate":11.480402,"eps":6.878679,"divideRate":0.039509,"bidPrice":0,"market":"US","volume":9863134,"preHourTrading":{"tag":"盘前","latestPrice":78.27,"preClose":77.67,"latestTime":"09:29 EDT","volume":8586,"amount":668472.165504,"timestamp":1749216598574},"changeRate60Day":-0.154044,"changeRate5Day":0.02772,"roa":0.138089,"roe":0.392934,"lyrEps":6.760268,"shares":2511031253,"amplitude":0.016491,"preClose":77.62,"low":78.21,"lyrPeRate":11.68149,"pbRate":4.102537,"impliedVol":0.3788,"week52High":134.63,"changeRate":0.017392,"longInitialMargin":0.25,"amount":778716522.62384,"changeRate20Day":0.016999,"overnightTrading":{"tag":"夜盘","latestPrice":78.97000122070312,"preClose":78.97000122070312,"latestTime":"20250608 23:26 EDT","volume":183,"amount":14481,"timestamp":1749439588458},"bidSize":0,"change":1.349998,"marketValue":198296138049.41,"shortable":3,"turnoverRate":0.003934,"hourTrading":{"tag":"盘后","latestPrice":79,"preClose":78.97,"latestTime":"19:57 EDT","volume":1662942,"amount":131318631.0603,"timestamp":1749254276368},"open":78.3,"impliedVolPercentile":0.836},{"symbol":"ORCL","shortMargin":0.3,"floatShares":1650411169,"nameCN":"Oracle","postHourTrading":{"tag":"盘后","latestPrice":174.04,"preClose":174.02,"latestTime":"19:59 EDT","volume":251675,"amount":43797751.7679,"timestamp":1749254397177},"volumeRatio":0.74352,"changeRateMTD":0.05129,"dividePrice":1.7,"high":174.79,"changeRateQTD":0.244689,"changeRateWTD":0.05129,"week52Low":118.86,"changeRateYTD":0.044287,"changeRate5Min":-0.001635,"askSize":0,"floatMarketCap":287204551629.38,"latestPrice":174.02,"askPrice":0,"peRate":40.862112,"eps":4.258713,"divideRate":0.009769,"bidPrice":0,"market":"US","volume":6833674,"preHourTrading":{"tag":"盘前","latestPrice":174,"preClose":171.19,"latestTime":"09:29 EDT","volume":19228,"amount":3322566.86608,"timestamp":1749216599224},"changeRate60Day":0.15329,"changeRate5Day":0.05129,"roa":0.07346,"earningTime":"Post-Mkt","roe":1.037409,"lyrEps":3.814504,"shares":2804234000,"amplitude":0.012445,"preClose":171.14,"low":172.6601,"lyrPeRate":45.62061,"pbRate":29.168727,"impliedVol":0.469,"week52High":198.3099,"changeRate":0.016828,"longInitialMargin":0.25,"earningDate":1749571200000,"amount":1188015184.54245,"changeRate20Day":0.157818,"overnightTrading":{"tag":"夜盘","latestPrice":177.21,"preClose":174.02,"latestTime":"20250608 23:32 EDT","volume":4720,"amount":833894.4832,"timestamp":1749439930240},"bidSize":0,"change":2.880005,"marketValue":487992800680,"shortable":3,"turnoverRate":0.004141,"hourTrading":{"tag":"盘后","latestPrice":174.04,"preClose":174.02,"latestTime":"19:59 EDT","volume":251675,"amount":43797751.7679,"timestamp":1749254397177},"open":174,"impliedVolPercentile":0.76},{"symbol":"F","shortMargin":0.3,"floatShares":3868422505,"nameCN":"Ford","postHourTrading":{"tag":"盘后","latestPrice":10.2698,"preClose":10.26,"latestTime":"19:59 EDT","volume":1277899,"amount":13110344.7986,"timestamp":1749254396041},"volumeRatio":0.763061,"changeRateMTD":-0.011561,"dividePrice":0.6,"high":10.35,"changeRateQTD":0.022931,"changeRateWTD":-0.011561,"week52Low":8.4406,"changeRateYTD":0.036364,"changeRate5Min":0.000976,"askSize":0,"floatMarketCap":39690014901.299995,"latestPrice":10.26,"askPrice":0,"peRate":8.204915,"eps":1.25047,"divideRate":0.05848,"bidPrice":0,"market":"US","volume":105916685,"preHourTrading":{"tag":"盘前","latestPrice":10.15,"preClose":10.095,"latestTime":"09:29 EDT","volume":271680,"amount":2754117.14976,"timestamp":1749216597551},"changeRate60Day":0.069864,"changeRate5Day":-0.011561,"roa":0.009807,"roe":0.114965,"lyrEps":1.477878,"shares":3976548845,"amplitude":0.019792,"preClose":10.1,"low":10.1501,"lyrPeRate":6.942386,"pbRate":0.914067,"impliedVol":0.3208,"week52High":14.85,"changeRate":0.015842,"longInitialMargin":0.25,"amount":1085829556.460271,"changeRate20Day":-0.001946,"overnightTrading":{"tag":"夜盘","latestPrice":10.26,"preClose":10.26,"latestTime":"20250608 23:30 EDT","volume":1821,"amount":18672.981966,"timestamp":1749439851644},"bidSize":0,"change":0.16,"marketValue":40799391149.7,"shortable":3,"turnoverRate":0.02738,"hourTrading":{"tag":"盘后","latestPrice":10.2698,"preClose":10.26,"latestTime":"19:59 EDT","volume":1277899,"amount":13110344.7986,"timestamp":1749254396041},"open":10.16,"impliedVolPercentile":0.172},{"symbol":"AMAT","shortMargin":0.3,"floatShares":799000000,"nameCN":"Applied Materials","postHourTrading":{"tag":"盘后","latestPrice":166.93,"preClose":166.74,"latestTime":"19:59 EDT","volume":456223,"amount":76110436.8911,"timestamp":1749254366198},"volumeRatio":0.699103,"changeRateMTD":0.063732,"dividePrice":1.66,"high":169.53,"changeRateQTD":0.14898,"changeRateWTD":0.063732,"week52Low":123.7365,"changeRateYTD":0.025272,"changeRate5Min":-0.000539,"askSize":0,"floatMarketCap":133225260000,"latestPrice":166.74,"askPrice":0,"peRate":20.286201,"eps":8.21938,"divideRate":0.009956,"bidPrice":0,"market":"US","volume":5717453,"preHourTrading":{"tag":"盘前","latestPrice":165.74,"preClose":164.19,"latestTime":"09:29 EDT","volume":18085,"amount":2994558.96995,"timestamp":1749216599999},"changeRate60Day":0.11861,"changeRate5Day":0.063732,"roa":0.158811,"roe":0.363724,"lyrEps":8.678355,"shares":802498217,"amplitude":0.02491,"preClose":164.19,"low":165.44,"lyrPeRate":19.213319,"pbRate":7.057041,"impliedVol":0.3803,"week52High":255.89,"changeRate":0.015531,"longInitialMargin":0.25,"amount":957906224.821426,"changeRate20Day":0.068846,"overnightTrading":{"tag":"夜盘","latestPrice":166.27000427246094,"preClose":166.74000549316406,"latestTime":"20250608 23:28 EDT","volume":257,"amount":42791,"timestamp":1749439703160},"bidSize":0,"change":2.550003,"marketValue":133808552702.58,"shortable":3,"turnoverRate":0.007156,"hourTrading":{"tag":"盘后","latestPrice":166.93,"preClose":166.74,"latestTime":"19:59 EDT","volume":456223,"amount":76110436.8911,"timestamp":1749254366198},"open":165.44,"impliedVolPercentile":0.176},{"symbol":"MSTR","shortMargin":0.3,"floatShares":252999999,"nameCN":"Strategy","postHourTrading":{"tag":"盘后","latestPrice":376.5,"preClose":374.47,"latestTime":"19:59 EDT","volume":174663,"amount":65509879.7445,"timestamp":1749254388788},"volumeRatio":0.894611,"changeRateMTD":0.014659,"dividePrice":0,"high":380.6,"changeRateQTD":0.299025,"changeRateWTD":0.014659,"week52Low":102.402,"changeRateYTD":0.29297,"changeRate5Min":0.003546,"askSize":0,"floatMarketCap":94740909625.53001,"latestPrice":374.47,"askPrice":0,"peRate":0,"eps":-6.06,"divideRate":0,"bidPrice":0,"market":"US","volume":9383740,"preHourTrading":{"tag":"盘前","latestPrice":377.17,"preClose":368.79,"latestTime":"09:29 EDT","volume":358809,"amount":133408225.31223,"timestamp":1749216599769},"changeRate60Day":0.426281,"changeRate5Day":0.014659,"roa":-0.188245,"roe":-0.296773,"lyrEps":-6.059034,"shares":273000000,"amplitude":0.029529,"preClose":368.79,"low":369.71,"lyrPeRate":0,"pbRate":3.172762,"impliedVol":0.6672,"week52High":543,"changeRate":0.015402,"longInitialMargin":0.25,"amount":3522967508.218384,"changeRate20Day":-0.096313,"overnightTrading":{"tag":"夜盘","latestPrice":379.5,"preClose":374.47,"latestTime":"20250608 23:32 EDT","volume":24829,"amount":9424706.033400001,"timestamp":1749439973511},"bidSize":0,"change":5.679993,"marketValue":102230310000,"shortable":3,"turnoverRate":0.03709,"hourTrading":{"tag":"盘后","latestPrice":376.5,"preClose":374.47,"latestTime":"19:59 EDT","volume":174663,"amount":65509879.7445,"timestamp":1749254388788},"open":377.4,"impliedVolPercentile":0.024},{"symbol":"JPM","shortMargin":0.3,"floatShares":2764640695,"nameCN":"JPMorgan Chase","postHourTrading":{"tag":"盘后","latestPrice":265.33,"preClose":265.73,"latestTime":"19:59 EDT","volume":510444,"amount":135574811.7343,"timestamp":1749254369335},"volumeRatio":1.015949,"changeRateMTD":0.006553,"dividePrice":5.05,"high":266.65,"changeRateQTD":0.083286,"changeRateWTD":0.006553,"week52Low":190.88,"changeRateYTD":0.108548,"changeRate5Min":-0.000132,"askSize":0,"floatMarketCap":734647971882.3501,"latestPrice":265.73,"askPrice":0,"peRate":13.033502,"eps":20.388227,"divideRate":0.019004,"bidPrice":0,"market":"US","volume":7738134,"preHourTrading":{"tag":"盘前","latestPrice":265,"preClose":262,"latestTime":"09:29 EDT","volume":10195,"amount":2695621.4129,"timestamp":1749216599999},"changeRate60Day":0.165994,"changeRate5Day":0.006553,"roa":0.014131,"roe":0.173517,"lyrEps":19.787745,"shares":2779094488,"amplitude":0.009124,"preClose":261.95,"low":264.26,"lyrPeRate":13.429019,"pbRate":2.228559,"impliedVol":0.2557,"week52High":280.25,"changeRate":0.01443,"longInitialMargin":0.25,"amount":2056409582.798218,"changeRate20Day":0.048369,"overnightTrading":{"tag":"夜盘","latestPrice":265.6000061035156,"preClose":265.7300109863281,"latestTime":"20250608 23:04 EDT","volume":32,"amount":8469,"timestamp":1749438275367},"bidSize":0,"change":3.779999,"marketValue":738488778296.24,"shortable":3,"turnoverRate":0.002799,"hourTrading":{"tag":"盘后","latestPrice":265.33,"preClose":265.73,"latestTime":"19:59 EDT","volume":510444,"amount":135574811.7343,"timestamp":1749254369335},"open":264.33,"impliedVolPercentile":0.468},{"symbol":"GS","shortMargin":0.3,"floatShares":305136191,"nameCN":"Goldman Sachs","postHourTrading":{"tag":"盘后","latestPrice":614,"preClose":614,"latestTime":"19:40 EDT","volume":15022,"amount":9223014.8464,"timestamp":1749253242486},"volumeRatio":0.989971,"changeRateMTD":0.022566,"dividePrice":11.75,"high":621.375,"changeRateQTD":0.123945,"changeRateWTD":0.022566,"week52Low":437.37,"changeRateYTD":0.072264,"changeRate5Min":-0.001382,"askSize":0,"floatMarketCap":187353621274,"latestPrice":614,"askPrice":0,"peRate":14.287149,"eps":42.975685,"divideRate":0.019137,"bidPrice":0,"market":"US","volume":1676061,"preHourTrading":{"tag":"盘前","latestPrice":611.5,"preClose":606.065,"latestTime":"09:29 EDT","volume":5187,"amount":3176334.1428,"timestamp":1749216597019},"changeRate60Day":0.146143,"changeRate5Day":0.022566,"roa":0.00859,"roe":0.122218,"lyrEps":41.069794,"shares":306841128,"amplitude":0.018774,"preClose":605.88,"low":610,"lyrPeRate":14.95016,"pbRate":1.726117,"impliedVol":0.3033,"week52High":672.19,"changeRate":0.013402,"longInitialMargin":0.25,"amount":1030397680.131042,"changeRate20Day":0.085381,"overnightTrading":{"tag":"夜盘","latestPrice":611.9500122070312,"preClose":614,"latestTime":"20250608 23:13 EDT","volume":5,"amount":3052,"timestamp":1749438823117},"bidSize":0,"change":8.119995,"marketValue":188400452592,"shortable":3,"turnoverRate":0.005493,"hourTrading":{"tag":"盘后","latestPrice":614,"preClose":614,"latestTime":"19:40 EDT","volume":15022,"amount":9223014.8464,"timestamp":1749253242486},"open":613,"impliedVolPercentile":0.608}]}}}