US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

AQR Capital Holdings

2,577.49

-1.7236-0.07%

Number of Gainers:67

Number of Losers:31

Number of Flat:- -

PE:- -

High:2,604.45

Open:2,578.45

Low:2,557.32

Close:2,579.22

Volume:1.36B

Turnover:328.29B

Market Cap:47.15T

Float Cap:44.03T

Loading ...

Constituent

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

Moderna, Inc. US MRNA	79.76	+10.01%	+7.26	14.11M	1.11B	31.50B
Vertex Pharmaceuticals US VRTX	528.04	+6.03%	+30.03	1.86M	969.51M	133.97B
Medtronic PLC US MDT	83.19	+5.04%	+3.99	9.72M	801.17M	106.65B
Apple US AAPL	308.63	+4.84%	+14.25	75.40M	23.11B	4.53T
Infosys US INFY	11.16	+4.79%	+0.5100	20.50M	227.21M	45.15B
Accenture PLC US ACN	137.35	+4.74%	+6.22	13.84M	1.89B	84.33B
Anglogold Ashanti US AU	84.65	+4.65%	+3.76	3.22M	271.26M	42.74B
Adobe US ADBE	219.72	+4.14%	+8.74	7.91M	1.73B	87.34B
Newmont Mining US NEM	97.04	+4.01%	+3.74	8.71M	841.43M	103.60B
AbbVie US ABBV	261.07	+3.99%	+10.01	7.11M	1.85B	461.41B
Johnson & Johnson US JNJ	263.04	+3.57%	+9.06	8.00M	2.09B	633.74B
Amgen US AMGN	374.15	+3.55%	+12.82	2.49M	927.42M	201.47B
Kroger US KR	58.22	+3.52%	+1.98	6.00M	346.76M	35.75B
Coca-Cola US KO	84.14	+3.51%	+2.85	18.32M	1.52B	361.94B
Abbott Laboratories US ABT	95.4	+3.49%	+3.22	10.64M	1.01B	165.89B
Merck US MRK	129.56	+3.34%	+4.19	7.83M	1.01B	321.57B
MasterCard US MA	539.39	+3.24%	+16.95	3.90M	2.09B	476.60B
PayPal US PYPL	45.47	+3.18%	+1.40	14.80M	668.87M	40.10B
Visa US V	362.13	+3.15%	+11.05	9.82M	3.53B	651.51B
Progressive US PGR	232.22	+3.12%	+7.02	3.11M	715.63M	135.20B

{"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/BK4533?page=1"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4533","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4533\",,,,,undefined,":{"symbol":"BK4533","market":"US","secType":"PLATE","nameCN":"AQR Capital Holdings","latestPrice":2577.4946,"timestamp":1783022399999,"preClose":2579.2183,"halted":0,"volume":1355990929,"delay":0,"changeRate":-0.000668,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Not Yet Opened","change":-1.723633,"latestTime":"07-02 16:00:00 EDT","open":2578.4534,"high":2604.4453,"low":2557.3247,"amount":328285180478.9658,"amplitude":0.018269,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Mkt","tradingStatus":1,"beginTime":1783324800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":7.871771,"peRate":29.106437,"turnoverRate":0.007545,"increases":67,"decrements":31,"flats":0,"marketCap":47150990628500.25,"floatMarketCap":44027136697236.25},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4533\",,,,,undefined,":{"symbol":"BK4533","high":2604.4453,"amplitude":0.018269,"preClose":2579.2183,"low":2557.3247,"pbRate":"7.871771","latestPrice":2577.4946,"volume":1355990929,"delay":0,"open":2578.4534,"prevYearClose":2352.2688,"prevWeekClose":2511.1196,"prevMonthClose":2594.2102,"prevQuarterClose":2594.2102,"fiveDayClose":2513.9036,"twentyDayClose":2645.8916,"sixtyDayClose":2237.6628,"secType":"PLATE","market":"US","turnoverRate":0.007545,"peRate":29.106437,"marketCap":47150990628500.25,"floatMarketCap":44027136697236.25,"timestamp":1783022399999,"nameCN":"AQR Capital Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4533\",,,,undefined,":{"bkCode":"BK4533","up":67,"down":31,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4533\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"MRNA","nameCN":"Moderna, Inc.","changeRate":0.100138,"change":7.26,"latestPrice":79.76,"close":79.76,"volume":14111998,"market":"US","high":81.4,"low":73.68,"preClose":72.5,"open":73.71,"turnoverRate":0.038845,"peRate":0,"amplitude":0.106483,"marketValue":31500366544,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":81.4,"week52Low":22.28,"changeRate5Day":0.334895,"changeRate20Day":0.625764,"changeRate60Day":0.591698,"changeRateWTD":0.18567,"changeRateMTD":0.13894,"changeRateQTD":0.13894,"changeRateYTD":1.704646,"amount":1105866882.579453,"eps":-8.14,"lyrEps":-7.26,"lyrPeRate":0,"pbRate":4.252209,"volumeRatio":1.399608,"roa":-0.130931,"roe":-0.365571,"changeRate5Min":0.003207,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":28976047169.36,"shortable":3,"shares":394939400,"floatShares":363290461,"hourTrading":{"tag":"盘后","latestPrice":80.4202,"preClose":79.76,"latestTime":"19:59 EDT","volume":892041,"amount":71171120.6022,"timestamp":1783036782493,"change":0.660199999999989,"changeRate":0.008277331995987826},"preHourTrading":{"tag":"盘前","latestPrice":73.74,"preClose":72.5,"latestTime":"09:29 EDT","volume":35198,"amount":2569522.98808,"timestamp":1782998999999,"change":1.2399999999999949,"changeRate":0.017103448275861997},"postHourTrading":{"tag":"盘后","latestPrice":80.4202,"preClose":79.76,"latestTime":"19:59 EDT","volume":892041,"amount":71171120.6022,"timestamp":1783036782493,"change":0.660199999999989,"changeRate":0.008277331995987826},"overnightTrading":{"tag":"夜盘","latestPrice":80.7,"preClose":79.76,"latestTime":"20260706 01:02 EDT","volume":34609,"amount":2777521.0687,"timestamp":1783314171808,"change":0.9399999999999977,"changeRate":0.011785356068204585},"impliedVol":0.932,"impliedVolPercentile":0.9402},{"symbol":"VRTX","nameCN":"Vertex Pharmaceuticals","changeRate":0.0603,"change":30.03,"latestPrice":528.04,"close":528.04,"volume":1855942,"market":"US","high":529.14,"low":501.53,"preClose":498.01,"open":503.76,"turnoverRate":0.007315,"peRate":31.337685,"amplitude":0.055441,"marketValue":133973691521.24,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":529.14,"week52Low":362.5,"changeRate5Day":0.099671,"changeRate20Day":0.232759,"changeRate60Day":0.222711,"changeRateWTD":0.074694,"changeRateMTD":0.063032,"changeRateQTD":0.063032,"changeRateYTD":0.164726,"amount":969513900.962524,"eps":16.85,"lyrEps":15.32,"lyrPeRate":34.467363,"pbRate":6.91945,"volumeRatio":0.600463,"roa":0.121419,"roe":0.241969,"changeRate5Min":-0.000454,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":133973691521.23999,"shortable":3,"shares":253718831,"floatShares":253718831,"hourTrading":{"tag":"盘后","latestPrice":527.99,"preClose":528.04,"latestTime":"19:59 EDT","volume":93578,"amount":49411967.5092,"timestamp":1783036796249,"change":-0.049999999999954525,"changeRate":-0.00009468979622747241},"preHourTrading":{"tag":"盘前","latestPrice":501.95,"preClose":498.01,"latestTime":"09:26 EDT","volume":1742,"amount":871556.11608,"timestamp":1782998778738,"change":3.9399999999999977,"changeRate":0.007911487721130093},"postHourTrading":{"tag":"盘后","latestPrice":527.99,"preClose":528.04,"latestTime":"19:59 EDT","volume":93578,"amount":49411967.5092,"timestamp":1783036796249,"change":-0.049999999999954525,"changeRate":-0.00009468979622747241},"overnightTrading":{"tag":"夜盘","latestPrice":527.52001953125,"preClose":528.0399780273438,"latestTime":"20260706 00:50 EDT","volume":263,"amount":138959,"timestamp":1783313437878,"change":-0.51995849609375,"changeRate":-0.0009846953218129722},"impliedVol":0.3222,"impliedVolPercentile":0.4622},{"symbol":"MDT","nameCN":"Medtronic PLC","changeRate":0.050379,"change":3.99,"latestPrice":83.19,"close":83.19,"volume":9723076,"market":"US","high":83.31,"low":79.9,"preClose":79.2,"open":80,"turnoverRate":0.007603,"peRate":22.302949,"amplitude":0.043056,"marketValue":106650761963.52,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":106.33,"week52Low":73.31,"changeRate5Day":0.033159,"changeRate20Day":0.067223,"changeRate60Day":-0.037376,"changeRateWTD":0.027291,"changeRateMTD":0.063403,"changeRateQTD":0.063403,"changeRateYTD":-0.133979,"amount":801170127.515259,"eps":3.73,"lyrEps":3.73,"lyrPeRate":22.302949,"pbRate":2.156173,"volumeRatio":1.021958,"roa":0.049172,"roe":0.098405,"changeRate5Min":0.000481,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.88,"divideRate":0.03462,"floatMarketCap":106392948749.61,"shortable":3,"shares":1282014208,"floatShares":1278915119,"hourTrading":{"tag":"盘后","latestPrice":83.2,"preClose":83.19,"latestTime":"19:57 EDT","volume":475162,"amount":39528648.4925,"timestamp":1783036640564,"change":0.010000000000005116,"changeRate":0.00012020675561972733},"preHourTrading":{"tag":"盘前","latestPrice":80.29,"preClose":79.2,"latestTime":"09:29 EDT","volume":2486,"amount":198023.2001,"timestamp":1782998998496,"change":1.0900000000000034,"changeRate":0.013762626262626304},"postHourTrading":{"tag":"盘后","latestPrice":83.2,"preClose":83.19,"latestTime":"19:57 EDT","volume":475162,"amount":39528648.4925,"timestamp":1783036640564,"change":0.010000000000005116,"changeRate":0.00012020675561972733},"overnightTrading":{"tag":"夜盘","latestPrice":82.99,"preClose":83.19,"latestTime":"20260706 00:59 EDT","volume":1235,"amount":102597.66205,"timestamp":1783313996083,"change":-0.20000000000000284,"changeRate":-0.0024041351123933507},"impliedVol":0.2775,"impliedVolPercentile":0.8606},{"symbol":"AAPL","nameCN":"Apple","changeRate":0.048407,"change":14.25,"latestPrice":308.63,"close":308.63,"volume":75400626,"market":"US","high":309.42,"low":293.68,"preClose":294.38,"open":294.12,"turnoverRate":0.005139,"peRate":37.413996,"amplitude":0.053468,"marketValue":4531040238200,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":317.4,"week52Low":201.5,"changeRate5Day":0.121679,"changeRate20Day":-0.005254,"changeRate60Day":0.217475,"changeRateWTD":0.087568,"changeRateMTD":0.066595,"changeRateQTD":0.066595,"changeRateYTD":0.135253,"amount":23105558620.47455,"eps":8.249052,"lyrEps":7.493059,"lyrPeRate":41.188786,"pbRate":42.548574,"volumeRatio":0.684563,"roa":0.262286,"roe":1.414705,"changeRate5Min":-0.001779,"earningDate":1785340800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0493,"divideRate":0.0034,"floatMarketCap":4528219360000,"shortable":3,"shares":14681140000,"floatShares":14672000000,"hourTrading":{"tag":"盘后","latestPrice":308.45,"preClose":308.63,"latestTime":"19:59 EDT","volume":4118648,"amount":1271032252.15147,"timestamp":1783036797047,"change":-0.18000000000000682,"changeRate":-0.0005832226290380288},"preHourTrading":{"tag":"盘前","latestPrice":294.07,"preClose":294.38,"latestTime":"09:29 EDT","volume":204620,"amount":60422722.7032,"timestamp":1782998999999,"change":-0.3100000000000023,"changeRate":-0.0010530606698824726},"postHourTrading":{"tag":"盘后","latestPrice":308.45,"preClose":308.63,"latestTime":"19:59 EDT","volume":4118648,"amount":1271032252.15147,"timestamp":1783036797047,"change":-0.18000000000000682,"changeRate":-0.0005832226290380288},"overnightTrading":{"tag":"夜盘","latestPrice":306.47,"preClose":308.63,"latestTime":"20260706 01:03 EDT","volume":68641,"amount":21022657.10488,"timestamp":1783314199885,"change":-2.159999999999968,"changeRate":-0.006998671548455977},"impliedVol":0.2941,"impliedVolPercentile":0.6175},{"symbol":"INFY","nameCN":"Infosys","changeRate":0.047887,"change":0.51,"latestPrice":11.16,"close":11.16,"volume":20504776,"market":"US","high":11.195,"low":10.86,"preClose":10.65,"open":10.91,"turnoverRate":0.005277,"peRate":13.950017,"amplitude":0.031455,"marketValue":45153360000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":30,"week52Low":10.34,"changeRate5Day":0.055818,"changeRate20Day":-0.104334,"changeRate60Day":-0.200573,"changeRateWTD":0.03525,"changeRateMTD":0.06387,"changeRateQTD":0.06387,"changeRateYTD":-0.373737,"amount":227206292.052322,"eps":0.799999,"lyrEps":0.799999,"lyrPeRate":13.950017,"pbRate":4.614077,"volumeRatio":0.928261,"roa":0.15093,"roe":0.314387,"changeRate5Min":0,"earningDate":1784649600000,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.52,"divideRate":0.046595,"floatMarketCap":43367760000,"shortable":3,"shares":4046000000,"floatShares":3886000000,"hourTrading":{"tag":"盘后","latestPrice":11.1,"preClose":11.16,"latestTime":"19:56 EDT","volume":20598,"amount":229733.9352,"timestamp":1783036573757,"change":-0.0600000000000005,"changeRate":-0.00537634408602155},"preHourTrading":{"tag":"盘前","latestPrice":10.8902,"preClose":10.65,"latestTime":"09:29 EDT","volume":19661,"amount":212987.80961,"timestamp":1782998999102,"change":0.24019999999999975,"changeRate":0.022553990610328613},"postHourTrading":{"tag":"盘后","latestPrice":11.1,"preClose":11.16,"latestTime":"19:56 EDT","volume":20598,"amount":229733.9352,"timestamp":1783036573757,"change":-0.0600000000000005,"changeRate":-0.00537634408602155},"overnightTrading":{"tag":"夜盘","latestPrice":11.1899995803833,"preClose":11.15999984741211,"latestTime":"20260706 00:54 EDT","volume":1607,"amount":17807,"timestamp":1783313654002,"change":0.029999732971191406,"changeRate":0.0026881481524525324},"impliedVol":0.5022,"impliedVolPercentile":0.749},{"symbol":"ACN","nameCN":"Accenture PLC","changeRate":0.047434,"change":6.22,"latestPrice":137.35,"close":137.35,"volume":13839149,"market":"US","high":138.9,"low":132.94,"preClose":131.13,"open":133.14,"turnoverRate":0.022576,"peRate":10.985246,"amplitude":0.045451,"marketValue":84332900000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":307.77,"week52Low":118.15,"changeRate5Day":0.091639,"changeRate20Day":-0.225892,"changeRate60Day":-0.303852,"changeRateWTD":0.064894,"changeRateMTD":0.103745,"changeRateQTD":0.103745,"changeRateYTD":-0.488073,"amount":1894786147.74617,"eps":12.503134,"lyrEps":12.152508,"lyrPeRate":11.302194,"pbRate":2.644447,"volumeRatio":0.885059,"roa":0.109029,"roe":0.244061,"changeRate5Min":0.000364,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.3729,"divideRate":0.046399,"floatMarketCap":84195550000,"shortable":3,"shares":614000000,"floatShares":613000000,"hourTrading":{"tag":"盘后","latestPrice":138.3,"preClose":137.35,"latestTime":"19:58 EDT","volume":6378963,"amount":876151170.230202,"timestamp":1783036680510,"change":0.950000000000017,"changeRate":0.006916636330542535},"preHourTrading":{"tag":"盘前","latestPrice":132,"preClose":131.13,"latestTime":"09:29 EDT","volume":10588,"amount":1390240.9286,"timestamp":1782998972023,"change":0.8700000000000045,"changeRate":0.006634637382749978},"postHourTrading":{"tag":"盘后","latestPrice":138.3,"preClose":137.35,"latestTime":"19:58 EDT","volume":6378963,"amount":876151170.230202,"timestamp":1783036680510,"change":0.950000000000017,"changeRate":0.006916636330542535},"overnightTrading":{"tag":"夜盘","latestPrice":137.25999450683594,"preClose":137.35000610351562,"latestTime":"20260706 00:59 EDT","volume":1382,"amount":190171.09121999997,"timestamp":1783313981880,"change":-0.0900115966796875,"changeRate":-0.0006553446864199561},"impliedVol":0.4819,"impliedVolPercentile":0.7331},{"symbol":"AU","nameCN":"Anglogold Ashanti","changeRate":0.046483,"change":3.76,"latestPrice":84.65,"close":84.65,"volume":3222621,"market":"US","high":85.27,"low":83.13,"preClose":80.89,"open":83.69,"turnoverRate":0.006393,"peRate":12.44332,"amplitude":0.026456,"marketValue":42738721372.75,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":129.14,"week52Low":44.67,"changeRate5Day":0.066927,"changeRate20Day":-0.057874,"changeRate60Day":-0.162545,"changeRateWTD":0.037123,"changeRateMTD":0.046483,"changeRateQTD":0.046483,"changeRateYTD":-0.007387,"amount":271263124.45713,"eps":6.802847,"lyrEps":5.19,"lyrPeRate":16.310212,"pbRate":5.007466,"volumeRatio":0.589327,"roa":0.228295,"roe":0.429703,"changeRate5Min":0.003497,"earningDate":1785427200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.6,"divideRate":0.054341,"floatMarketCap":42672182240.25,"shortable":3,"shares":504887435,"floatShares":504101385,"hourTrading":{"tag":"盘后","latestPrice":85.262,"preClose":84.65,"latestTime":"19:44 EDT","volume":214376,"amount":18146448.1776,"timestamp":1783035897850,"change":0.6119999999999948,"changeRate":0.0072297696396927905},"preHourTrading":{"tag":"盘前","latestPrice":83.81,"preClose":80.89,"latestTime":"09:29 EDT","volume":154314,"amount":12581248.19652,"timestamp":1782998999999,"change":2.9200000000000017,"changeRate":0.03609840524168626},"postHourTrading":{"tag":"盘后","latestPrice":85.262,"preClose":84.65,"latestTime":"19:44 EDT","volume":214376,"amount":18146448.1776,"timestamp":1783035897850,"change":0.6119999999999948,"changeRate":0.0072297696396927905},"overnightTrading":{"tag":"夜盘","latestPrice":85.7300033569336,"preClose":84.6500015258789,"latestTime":"20260706 00:56 EDT","volume":104,"amount":8914,"timestamp":1783313809375,"change":1.0800018310546875,"changeRate":0.012758438412130603},"impliedVol":0.5593,"impliedVolPercentile":0.4502},{"symbol":"ADBE","nameCN":"Adobe","changeRate":0.041426,"change":8.74,"latestPrice":219.72,"close":219.72,"volume":7907502,"market":"US","high":222.15,"low":213.735,"preClose":210.98,"open":215.55,"turnoverRate":0.019968,"peRate":12.567085,"amplitude":0.039885,"marketValue":87338700000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":386.6011,"week52Low":190.12,"changeRate5Day":0.136032,"changeRate20Day":-0.142523,"changeRate60Day":-0.085034,"changeRateWTD":0.083806,"changeRateMTD":0.0717,"changeRateQTD":0.0717,"changeRateYTD":-0.372211,"amount":1733808497.795197,"eps":17.483768,"lyrEps":16.737089,"lyrPeRate":13.127731,"pbRate":7.582801,"volumeRatio":1.104557,"roa":0.199259,"roe":0.629539,"changeRate5Min":0.000592,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":87009120000,"shortable":3,"shares":397500000,"floatShares":396000000,"hourTrading":{"tag":"盘后","latestPrice":219.71,"preClose":219.72,"latestTime":"19:59 EDT","volume":767905,"amount":168734630.1617,"timestamp":1783036789847,"change":-0.009999999999990905,"changeRate":-0.00004551247041685284},"preHourTrading":{"tag":"盘前","latestPrice":215.57,"preClose":210.98,"latestTime":"09:29 EDT","volume":61886,"amount":13320111.80522,"timestamp":1782998999999,"change":4.590000000000003,"changeRate":0.02175561664612761},"postHourTrading":{"tag":"盘后","latestPrice":219.71,"preClose":219.72,"latestTime":"19:59 EDT","volume":767905,"amount":168734630.1617,"timestamp":1783036789847,"change":-0.009999999999990905,"changeRate":-0.00004551247041685284},"overnightTrading":{"tag":"夜盘","latestPrice":218.91000366210938,"preClose":219.72000122070312,"latestTime":"20260706 01:00 EDT","volume":17990,"amount":3961428.2232000004,"timestamp":1783314059621,"change":-0.80999755859375,"changeRate":-0.003686498971844298},"impliedVol":0.4468,"impliedVolPercentile":0.5259},{"symbol":"NEM","nameCN":"Newmont Mining","changeRate":0.040086,"change":3.74,"latestPrice":97.04,"close":97.04,"volume":8706384,"market":"US","high":97.77,"low":95.5,"preClose":93.3,"open":95.83,"turnoverRate":0.008175,"peRate":12.612802,"amplitude":0.02433,"marketValue":103595320218.56,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":134.88,"week52Low":55.37,"changeRate5Day":0.017724,"changeRate20Day":-0.09705,"changeRate60Day":-0.153598,"changeRateWTD":0.009466,"changeRateMTD":0.038972,"changeRateQTD":0.038972,"changeRateYTD":-0.028142,"amount":841425662.626831,"eps":7.69377,"lyrEps":6.39,"lyrPeRate":15.186228,"pbRate":2.966138,"volumeRatio":0.979145,"roa":0.148866,"roe":0.258323,"changeRate5Min":0.002479,"earningDate":1784736000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.02,"divideRate":0.010511,"floatMarketCap":103347600000,"shortable":3,"shares":1067552764,"floatShares":1065000000,"hourTrading":{"tag":"盘后","latestPrice":97.35,"preClose":97.04,"latestTime":"19:59 EDT","volume":381295,"amount":36992677.7285,"timestamp":1783036797727,"change":0.30999999999998806,"changeRate":0.0031945589447649222},"preHourTrading":{"tag":"盘前","latestPrice":96.16,"preClose":93.3,"latestTime":"09:29 EDT","volume":125911,"amount":11927683.75477,"timestamp":1782998991069,"change":2.8599999999999994,"changeRate":0.030653804930332255},"postHourTrading":{"tag":"盘后","latestPrice":97.35,"preClose":97.04,"latestTime":"19:59 EDT","volume":381295,"amount":36992677.7285,"timestamp":1783036797727,"change":0.30999999999998806,"changeRate":0.0031945589447649222},"overnightTrading":{"tag":"夜盘","latestPrice":98.35,"preClose":97.04,"latestTime":"20260706 01:03 EDT","volume":64921,"amount":6429358.39797,"timestamp":1783314217228,"change":1.309999999999988,"changeRate":0.013499587798845712},"impliedVol":0.4761,"impliedVolPercentile":0.6016},{"symbol":"ABBV","nameCN":"AbbVie","changeRate":0.039871,"change":10.01,"latestPrice":261.07,"close":261.07,"volume":7114422,"market":"US","high":261.635,"low":250.51,"preClose":251.06,"open":252.3,"turnoverRate":0.004036,"peRate":128.60256,"amplitude":0.044312,"marketValue":461411105876.24,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":261.635,"week52Low":184.63,"changeRate5Day":0.073744,"changeRate20Day":0.202367,"changeRate60Day":0.265058,"changeRateWTD":0.030472,"changeRateMTD":0.037474,"changeRateQTD":0.037474,"changeRateYTD":0.142588,"amount":1847105043.047424,"eps":2.030053,"lyrEps":2.36,"lyrPeRate":110.622881,"pbRate":-69.322582,"volumeRatio":0.410455,"roa":0.100315,"roe":62.25,"changeRate5Min":-0.000364,"earningDate":1785427200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.74,"divideRate":0.025817,"floatMarketCap":460253555957.48,"shortable":3,"shares":1767384632,"floatShares":1762950764,"hourTrading":{"tag":"盘后","latestPrice":260.86,"preClose":261.07,"latestTime":"19:58 EDT","volume":867808,"amount":226554452.4741,"timestamp":1783036701062,"change":-0.20999999999997954,"changeRate":-0.0008043819665223103},"preHourTrading":{"tag":"盘前","latestPrice":252.66,"preClose":251.06,"latestTime":"09:29 EDT","volume":3562,"amount":897299.64428,"timestamp":1782998999999,"change":1.5999999999999943,"changeRate":0.006372978570859533},"postHourTrading":{"tag":"盘后","latestPrice":260.86,"preClose":261.07,"latestTime":"19:58 EDT","volume":867808,"amount":226554452.4741,"timestamp":1783036701062,"change":-0.20999999999997954,"changeRate":-0.0008043819665223103},"overnightTrading":{"tag":"夜盘","latestPrice":260.7799987792969,"preClose":261.07000732421875,"latestTime":"20260706 00:58 EDT","volume":404,"amount":105209.89412,"timestamp":1783313933284,"change":-0.290008544921875,"changeRate":-0.001110845891085903},"impliedVol":0.3018,"impliedVolPercentile":0.745},{"symbol":"JNJ","nameCN":"Johnson & Johnson","changeRate":0.035672,"change":9.06,"latestPrice":263.04,"close":263.04,"volume":8000738,"market":"US","high":263.1,"low":254,"preClose":253.98,"open":255.78,"turnoverRate":0.003327,"peRate":30.46078,"amplitude":0.03583,"marketValue":633740983630.0801,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":263.1,"week52Low":154.21,"changeRate5Day":0.074159,"changeRate20Day":0.178283,"changeRate60Day":0.103309,"changeRateWTD":0.032907,"changeRateMTD":0.035713,"changeRateQTD":0.035713,"changeRateYTD":0.271032,"amount":2092007667.171448,"eps":8.635366,"lyrEps":11.033176,"lyrPeRate":23.840823,"pbRate":7.806038,"volumeRatio":0.799343,"roa":0.084238,"roe":0.264163,"changeRate5Min":0.00351,"earningDate":1784044800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.2,"divideRate":0.019769,"floatMarketCap":632498932686.7201,"shortable":3,"shares":2409295102,"floatShares":2404573193,"hourTrading":{"tag":"盘后","latestPrice":262.99,"preClose":263.04,"latestTime":"19:59 EDT","volume":962943,"amount":253278634.2385,"timestamp":1783036783305,"change":-0.05000000000001137,"changeRate":-0.0001900851581508948},"preHourTrading":{"tag":"盘前","latestPrice":256.78,"preClose":253.98,"latestTime":"09:29 EDT","volume":5366,"amount":1361148.36024,"timestamp":1782998972157,"change":2.799999999999983,"changeRate":0.011024490117332007},"postHourTrading":{"tag":"盘后","latestPrice":262.99,"preClose":263.04,"latestTime":"19:59 EDT","volume":962943,"amount":253278634.2385,"timestamp":1783036783305,"change":-0.05000000000001137,"changeRate":-0.0001900851581508948},"overnightTrading":{"tag":"夜盘","latestPrice":262.75,"preClose":263.04,"latestTime":"20260706 01:03 EDT","volume":3931,"amount":1033836.3325600001,"timestamp":1783314221970,"change":-0.29000000000002046,"changeRate":-0.001102493917275017},"impliedVol":0.3017,"impliedVolPercentile":0.9801},{"symbol":"AMGN","nameCN":"Amgen","changeRate":0.03548,"change":12.82,"latestPrice":374.15,"close":374.15,"volume":2487837,"market":"US","high":375.15,"low":363.39,"preClose":361.33,"open":364.74,"turnoverRate":0.004633,"peRate":26.039879,"amplitude":0.032546,"marketValue":201472543054.65,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":391.29,"week52Low":269.77,"changeRate5Day":0.060456,"changeRate20Day":0.106233,"changeRate60Day":0.100441,"changeRateWTD":0.044149,"changeRateMTD":0.033221,"changeRateQTD":0.033221,"changeRateYTD":0.143106,"amount":927421719.87561,"eps":14.368346,"lyrEps":14.23,"lyrPeRate":26.293043,"pbRate":21.923019,"volumeRatio":0.96383,"roa":0.083479,"roe":1.013184,"changeRate5Min":-0.00004,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.8,"divideRate":0.026193,"floatMarketCap":200916539692.05,"shortable":3,"shares":538480671,"floatShares":536994627,"hourTrading":{"tag":"盘后","latestPrice":372.6689,"preClose":374.15,"latestTime":"19:59 EDT","volume":242883,"amount":90872614.7487,"timestamp":1783036798585,"change":-1.4810999999999694,"changeRate":-0.003958572764933769},"preHourTrading":{"tag":"盘前","latestPrice":365.22,"preClose":361.33,"latestTime":"09:29 EDT","volume":1587,"amount":575530.67601,"timestamp":1782998999999,"change":3.890000000000043,"changeRate":0.010765781972158535},"postHourTrading":{"tag":"盘后","latestPrice":372.6689,"preClose":374.15,"latestTime":"19:59 EDT","volume":242883,"amount":90872614.7487,"timestamp":1783036798585,"change":-1.4810999999999694,"changeRate":-0.003958572764933769},"overnightTrading":{"tag":"夜盘","latestPrice":372.8500061035156,"preClose":374.1499938964844,"latestTime":"20260706 00:34 EDT","volume":205,"amount":76289,"timestamp":1783312458827,"change":-1.29998779296875,"changeRate":-0.0034745097265146984},"impliedVol":0.2943,"impliedVolPercentile":0.7171},{"symbol":"KR","nameCN":"Kroger","changeRate":0.035206,"change":1.98,"latestPrice":58.22,"close":58.22,"volume":6002494,"market":"US","high":58.25,"low":56.5671,"preClose":56.24,"open":56.75,"turnoverRate":0.009776,"peRate":35.637618,"amplitude":0.029924,"marketValue":35747080000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":76.58,"week52Low":54.15,"changeRate5Day":0.00779,"changeRate20Day":-0.049159,"changeRate60Day":-0.198954,"changeRateWTD":0.008488,"changeRateMTD":0.048442,"changeRateQTD":0.048442,"changeRateYTD":-0.068182,"amount":346761539.483307,"eps":1.633667,"lyrEps":1.54,"lyrPeRate":37.805195,"pbRate":5.523344,"volumeRatio":0.78824,"roa":0.057707,"roe":0.137787,"changeRate5Min":0.004486,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4,"divideRate":0.024047,"floatMarketCap":35747080000,"shortable":3,"shares":614000000,"floatShares":614000000,"hourTrading":{"tag":"盘后","latestPrice":58.21,"preClose":58.22,"latestTime":"19:58 EDT","volume":292748,"amount":17039464.0445,"timestamp":1783036710717,"change":-0.00999999999999801,"changeRate":-0.00017176228100305755},"preHourTrading":{"tag":"盘前","latestPrice":56.7,"preClose":56.24,"latestTime":"09:29 EDT","volume":1941,"amount":109394.746413,"timestamp":1782998978771,"change":0.46000000000000085,"changeRate":0.008179231863442405},"postHourTrading":{"tag":"盘后","latestPrice":58.21,"preClose":58.22,"latestTime":"19:58 EDT","volume":292748,"amount":17039464.0445,"timestamp":1783036710717,"change":-0.00999999999999801,"changeRate":-0.00017176228100305755},"overnightTrading":{"tag":"夜盘","latestPrice":58.06999969482422,"preClose":58.220001220703125,"latestTime":"20260705 23:31 EDT","volume":180,"amount":10472,"timestamp":1783308704367,"change":-0.15000152587890625,"changeRate":-0.0025764603698696844},"impliedVol":0.2923,"impliedVolPercentile":0.4582},{"symbol":"KO","nameCN":"Coca-Cola","changeRate":0.03506,"change":2.85,"latestPrice":84.14,"close":84.14,"volume":18320541,"market":"US","high":84.14,"low":81.395,"preClose":81.29,"open":81.63,"turnoverRate":0.004733,"peRate":26.458903,"amplitude":0.033768,"marketValue":361937368218.3,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":84.14,"week52Low":65.3538,"changeRate5Day":0.046257,"changeRate20Day":0.068309,"changeRate60Day":0.108418,"changeRateWTD":0.018274,"changeRateMTD":0.035314,"changeRateQTD":0.035314,"changeRateYTD":0.203547,"amount":1524733007.079392,"eps":3.180026,"lyrEps":3.04,"lyrPeRate":27.677632,"pbRate":10.761376,"volumeRatio":0.747383,"roa":0.095103,"roe":0.433719,"changeRate5Min":0.004717,"earningDate":1785168000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0601,"divideRate":0.024484,"floatMarketCap":325686838789.62,"shortable":3,"shares":4301608845,"floatShares":3870772983,"hourTrading":{"tag":"盘后","latestPrice":83.89,"preClose":84.14,"latestTime":"19:58 EDT","volume":1145869,"amount":96402005.9711,"timestamp":1783036723242,"change":-0.25,"changeRate":-0.0029712384121701927},"preHourTrading":{"tag":"盘前","latestPrice":81.11,"preClose":81.29,"latestTime":"09:29 EDT","volume":14808,"amount":1205815.44,"timestamp":1782998992092,"change":-0.18000000000000682,"changeRate":-0.0022142945011687392},"postHourTrading":{"tag":"盘后","latestPrice":83.89,"preClose":84.14,"latestTime":"19:58 EDT","volume":1145869,"amount":96402005.9711,"timestamp":1783036723242,"change":-0.25,"changeRate":-0.0029712384121701927},"overnightTrading":{"tag":"夜盘","latestPrice":83.87,"preClose":84.14,"latestTime":"20260706 01:03 EDT","volume":10847,"amount":909424.62864,"timestamp":1783314221030,"change":-0.269999999999996,"changeRate":-0.0032089374851437605},"impliedVol":0.2254,"impliedVolPercentile":0.7928},{"symbol":"ABT","nameCN":"Abbott Laboratories","changeRate":0.034932,"change":3.22,"latestPrice":95.4,"close":95.4,"volume":10644581,"market":"US","high":95.74,"low":91.91,"preClose":92.18,"open":93.41,"turnoverRate":0.006152,"peRate":26.722052,"amplitude":0.041549,"marketValue":165888452908.8,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":137.49,"week52Low":81.97,"changeRate5Day":0.023166,"changeRate20Day":0.096678,"changeRate60Day":-0.063144,"changeRateWTD":0.0136,"changeRateMTD":0.051356,"changeRateQTD":0.051356,"changeRateYTD":-0.238567,"amount":1005809846.842461,"eps":3.570085,"lyrEps":3.730131,"lyrPeRate":25.575509,"pbRate":3.186425,"volumeRatio":0.789128,"roa":0.055901,"roe":0.123342,"changeRate5Min":0.00189,"earningDate":1784131200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.44,"divideRate":0.025577,"floatMarketCap":165063824562.6,"shortable":3,"shares":1738872672,"floatShares":1730228769,"hourTrading":{"tag":"盘后","latestPrice":95.3,"preClose":95.4,"latestTime":"19:55 EDT","volume":473623,"amount":45183069.7445,"timestamp":1783036521309,"change":-0.10000000000000853,"changeRate":-0.0010482180293501942},"preHourTrading":{"tag":"盘前","latestPrice":93.32,"preClose":92.18,"latestTime":"09:29 EDT","volume":2061,"amount":190305.62955,"timestamp":1782998999999,"change":1.1399999999999864,"changeRate":0.012367107832501478},"postHourTrading":{"tag":"盘后","latestPrice":95.3,"preClose":95.4,"latestTime":"19:55 EDT","volume":473623,"amount":45183069.7445,"timestamp":1783036521309,"change":-0.10000000000000853,"changeRate":-0.0010482180293501942},"overnightTrading":{"tag":"夜盘","latestPrice":95,"preClose":95.4000015258789,"latestTime":"20260706 00:39 EDT","volume":726,"amount":69360,"timestamp":1783312749722,"change":-0.40000152587890625,"changeRate":-0.004192888044874914},"impliedVol":0.3751,"impliedVolPercentile":0.9562},{"symbol":"MRK","nameCN":"Merck","changeRate":0.033421,"change":4.19,"latestPrice":129.56,"close":129.56,"volume":7833991,"market":"US","high":129.61,"low":125.99,"preClose":125.37,"open":126.175,"turnoverRate":0.003156,"peRate":36.23236,"amplitude":0.028875,"marketValue":321570839764.16,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":130.29,"week52Low":76.66,"changeRate5Day":0.032762,"changeRate20Day":0.129555,"changeRate60Day":0.086184,"changeRateWTD":0.006995,"changeRateMTD":0.008249,"changeRateQTD":0.008249,"changeRateYTD":0.230857,"amount":1008367065.028091,"eps":3.575809,"lyrEps":7.28,"lyrPeRate":17.796703,"pbRate":7.00926,"volumeRatio":0.601463,"roa":0.12578,"roe":0.189439,"changeRate5Min":0.003991,"earningDate":1785772800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.3167,"divideRate":0.0256,"floatMarketCap":321570839764.16003,"shortable":3,"shares":2482022536,"floatShares":2482022536,"hourTrading":{"tag":"盘后","latestPrice":129.9702,"preClose":129.56,"latestTime":"19:59 EDT","volume":962378,"amount":124685930.8558,"timestamp":1783036786182,"change":0.41020000000000323,"changeRate":0.0031661006483482807},"preHourTrading":{"tag":"盘前","latestPrice":126.98,"preClose":125.37,"latestTime":"09:28 EDT","volume":5139,"amount":648812.1114,"timestamp":1782998934336,"change":1.6099999999999994,"changeRate":0.012841987716359572},"postHourTrading":{"tag":"盘后","latestPrice":129.9702,"preClose":129.56,"latestTime":"19:59 EDT","volume":962378,"amount":124685930.8558,"timestamp":1783036786182,"change":0.41020000000000323,"changeRate":0.0031661006483482807},"overnightTrading":{"tag":"夜盘","latestPrice":129.5,"preClose":129.55999755859375,"latestTime":"20260706 00:35 EDT","volume":3850,"amount":498372,"timestamp":1783312540555,"change":-0.05999755859375,"changeRate":-0.0004630870617809019},"impliedVol":0.3088,"impliedVolPercentile":0.5139},{"symbol":"MA","nameCN":"MasterCard","changeRate":0.032444,"change":16.95,"latestPrice":539.39,"close":539.39,"volume":3900716,"market":"US","high":539.63,"low":526.07,"preClose":522.44,"open":529.73,"turnoverRate":0.004415,"peRate":31.203773,"amplitude":0.025955,"marketValue":476596295548.45,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":601.77,"week52Low":464.52,"changeRate5Day":0.103228,"changeRate20Day":0.143866,"changeRate60Day":0.082504,"changeRateWTD":0.080899,"changeRateMTD":0.050214,"changeRateQTD":0.050214,"changeRateYTD":-0.05516,"amount":2091631581.766357,"eps":17.286051,"lyrEps":16.539226,"lyrPeRate":32.612772,"pbRate":70.932623,"volumeRatio":0.726514,"roa":0.250324,"roe":2.320763,"changeRate5Min":0.002183,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.26,"divideRate":0.006044,"floatMarketCap":476596295548.45,"shortable":3,"shares":883583855,"floatShares":883583855,"hourTrading":{"tag":"盘后","latestPrice":538.7,"preClose":539.39,"latestTime":"19:58 EDT","volume":904819,"amount":488050443.3069,"timestamp":1783036706088,"change":-0.6899999999999409,"changeRate":-0.001279222825784573},"preHourTrading":{"tag":"盘前","latestPrice":528.81,"preClose":522.44,"latestTime":"09:29 EDT","volume":1388,"amount":727979.82232,"timestamp":1782998999422,"change":6.369999999999891,"changeRate":0.012192787688538187},"postHourTrading":{"tag":"盘后","latestPrice":538.7,"preClose":539.39,"latestTime":"19:58 EDT","volume":904819,"amount":488050443.3069,"timestamp":1783036706088,"change":-0.6899999999999409,"changeRate":-0.001279222825784573},"overnightTrading":{"tag":"夜盘","latestPrice":537.6500244140625,"preClose":539.3900146484375,"latestTime":"20260706 00:42 EDT","volume":522,"amount":280459,"timestamp":1783312949638,"change":-1.739990234375,"changeRate":-0.0032258480637782794},"impliedVol":0.2722,"impliedVolPercentile":0.7012},{"symbol":"PYPL","nameCN":"PayPal","changeRate":0.031768,"change":1.4,"latestPrice":45.47,"close":45.47,"volume":14797292,"market":"US","high":45.49,"low":44.405,"preClose":44.07,"open":44.405,"turnoverRate":0.016815,"peRate":8.518826,"amplitude":0.02462,"marketValue":40104540000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":79.5,"week52Low":38.46,"changeRate5Day":0.072912,"changeRate20Day":0.06712,"changeRate60Day":0.013372,"changeRateWTD":0.026643,"changeRateMTD":0.053034,"changeRateQTD":0.053034,"changeRateYTD":-0.221137,"amount":668865607.495346,"eps":5.33759,"lyrEps":5.41,"lyrPeRate":8.404806,"pbRate":2.002824,"volumeRatio":0.758825,"roa":0.047375,"roe":0.251204,"changeRate5Min":0.000704,"earningDate":1785168000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.42,"divideRate":0.009237,"floatMarketCap":40013600000,"shortable":3,"shares":882000000,"floatShares":880000000,"hourTrading":{"tag":"盘后","latestPrice":45.4052,"preClose":45.47,"latestTime":"19:59 EDT","volume":2587904,"amount":117670213.0967,"timestamp":1783036799040,"change":-0.06479999999999819,"changeRate":-0.0014251154607433075},"preHourTrading":{"tag":"盘前","latestPrice":44.45,"preClose":44.07,"latestTime":"09:28 EDT","volume":14061,"amount":622643.746332,"timestamp":1782998909760,"change":0.38000000000000256,"changeRate":0.008622645790787442},"postHourTrading":{"tag":"盘后","latestPrice":45.4052,"preClose":45.47,"latestTime":"19:59 EDT","volume":2587904,"amount":117670213.0967,"timestamp":1783036799040,"change":-0.06479999999999819,"changeRate":-0.0014251154607433075},"overnightTrading":{"tag":"夜盘","latestPrice":45.59,"preClose":45.47,"latestTime":"20260706 01:03 EDT","volume":9220,"amount":419910.81184000004,"timestamp":1783314213882,"change":0.12000000000000455,"changeRate":0.002639102705080373},"impliedVol":0.4195,"impliedVolPercentile":0.506},{"symbol":"V","nameCN":"Visa","changeRate":0.031474,"change":11.05,"latestPrice":362.13,"close":362.13,"volume":9817167,"market":"US","high":362.13,"low":352.51,"preClose":351.08,"open":352.51,"turnoverRate":0.005488,"peRate":31.575641,"amplitude":0.027401,"marketValue":651511704300,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":362.13,"week52Low":293.89,"changeRate5Day":0.095637,"changeRate20Day":0.159187,"changeRate60Day":0.196926,"changeRateWTD":0.077031,"changeRateMTD":0.055496,"changeRateQTD":0.055496,"changeRateYTD":0.032563,"amount":3530536431.491272,"eps":11.468651,"lyrEps":10.231129,"lyrPeRate":35.394921,"pbRate":18.544152,"volumeRatio":0.869313,"roa":0.191928,"roe":0.603492,"changeRate5Min":0.00441,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.6,"divideRate":0.00718,"floatMarketCap":647835223654.86,"shortable":3,"shares":1799110000,"floatShares":1788957622,"hourTrading":{"tag":"盘后","latestPrice":361.71,"preClose":362.13,"latestTime":"19:59 EDT","volume":322555,"amount":116802646.844899,"timestamp":1783036785419,"change":-0.4200000000000159,"changeRate":-0.0011598044901002843},"preHourTrading":{"tag":"盘前","latestPrice":353.7032,"preClose":351.08,"latestTime":"09:29 EDT","volume":12863,"amount":4532336.57665,"timestamp":1782998999518,"change":2.623199999999997,"changeRate":0.007471801298849257},"postHourTrading":{"tag":"盘后","latestPrice":361.71,"preClose":362.13,"latestTime":"19:59 EDT","volume":322555,"amount":116802646.844899,"timestamp":1783036785419,"change":-0.4200000000000159,"changeRate":-0.0011598044901002843},"overnightTrading":{"tag":"夜盘","latestPrice":360.1499938964844,"preClose":362.1300048828125,"latestTime":"20260706 00:53 EDT","volume":2708,"amount":977220,"timestamp":1783313602267,"change":-1.980010986328125,"changeRate":-0.005467680003397864},"impliedVol":0.2496,"impliedVolPercentile":0.498},{"symbol":"PGR","nameCN":"Progressive","changeRate":0.031172,"change":7.02,"latestPrice":232.22,"close":232.22,"volume":3107789,"market":"US","high":232.3,"low":222.4153,"preClose":225.2,"open":225.99,"turnoverRate":0.005338,"peRate":11.811883,"amplitude":0.043893,"marketValue":135198484000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":261.66,"week52Low":189.2,"changeRate5Day":0.077387,"changeRate20Day":0.200351,"changeRate60Day":0.17968,"changeRateWTD":0.035125,"changeRateMTD":0.063035,"changeRateQTD":0.063035,"changeRateYTD":0.019761,"amount":715626602.935776,"eps":19.659863,"lyrEps":19.287054,"lyrPeRate":12.040201,"pbRate":4.21981,"volumeRatio":0.777993,"roa":0.079354,"roe":0.379027,"changeRate5Min":0.003197,"earningDate":1784044800000,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.91,"divideRate":0.0599,"floatMarketCap":135198484000,"shortable":3,"shares":582200000,"floatShares":582200000,"hourTrading":{"tag":"盘后","latestPrice":229.1504,"preClose":232.22,"latestTime":"19:59 EDT","volume":259279,"amount":60207074.2556,"timestamp":1783036779661,"change":-3.0696000000000083,"changeRate":-0.013218499698561745},"preHourTrading":{"tag":"盘前","latestPrice":222.18,"preClose":225.2,"latestTime":"09:28 EDT","volume":111,"amount":24985.12875,"timestamp":1782998917410,"change":-3.019999999999982,"changeRate":-0.013410301953818747},"postHourTrading":{"tag":"盘后","latestPrice":229.1504,"preClose":232.22,"latestTime":"19:59 EDT","volume":259279,"amount":60207074.2556,"timestamp":1783036779661,"change":-3.0696000000000083,"changeRate":-0.013218499698561745},"overnightTrading":{"tag":"夜盘","latestPrice":231.7100067138672,"preClose":232.22000122070312,"latestTime":"20260706 00:57 EDT","volume":37,"amount":8588.47034,"timestamp":1783313839064,"change":-0.5099945068359375,"changeRate":-0.0021961695984629506},"impliedVol":0.312,"impliedVolPercentile":0.7131}]}}}