US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

AQR Capital Holdings

1,710.97

+8.020.47%

Number of Gainers:72

Number of Losers:24

Number of Flat:1

PE:- -

High:1,714.78

Open:1,702.95

Low:1,693.38

Close:1,702.96

Loading ...

Constituent

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

IBM US IBM	239.39	+1.37%	+3.23	3.43M	818.85M	221.98B
Costco US COST	991.7	+1.34%	+13.16	1.52M	1.50B	440.00B
Verizon US VZ	42.95	+1.32%	+0.5600	14.71M	629.58M	181.09B
Moderna, Inc. US MRNA	27.82	+1.31%	+0.3600	5.24M	145.34M	10.76B
Monster Beverage US MNST	59.25	+1.30%	+0.7600	3.45M	203.75M	57.66B
Hershey US HSY	165.07	+1.23%	+2.01	1.21M	198.83M	33.44B
Visa US V	341.52	+1.19%	+4.01	5.52M	1.88B	667.19B
McKesson US MCK	707.28	+1.08%	+7.55	567.47K	400.67M	88.64B
Eaton Corp PLC US ETN	290.69	+1.03%	+2.95	1.97M	569.35M	113.88B
MasterCard US MA	539.68	+0.97%	+5.19	2.04M	1.10B	493.17B
Lowe's US LOW	223.27	+0.96%	+2.12	1.60M	357.26M	124.97B
Travelers US TRV	264.05	+0.93%	+2.44	868.89K	228.59M	59.83B
Eli Lilly US LLY	885.2	+0.90%	+7.91	2.45M	2.18B	839.16B
Biogen US BIIB	120.17	+0.88%	+1.05	1.00M	120.59M	17.59B
Cisco US CSCO	57.34	+0.88%	+0.5000	13.47M	770.82M	228.12B
Wal-Mart US WMT	96.04	+0.86%	+0.8200	12.68M	1.21B	769.94B
Intuit US INTU	623.15	+0.80%	+4.92	843.52K	524.64M	174.21B
Tyson US TSN	60.58	+0.78%	+0.4700	2.26M	136.62M	21.58B
Coca-Cola US KO	72.35	+0.78%	+0.5600	16.24M	1.17B	311.36B
Estee Lauder US EL	59.59	+0.76%	+0.4500	2.92M	173.60M	21.44B

1 2 3 4 5

{"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=2"},"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":1710.9728,"timestamp":1745956799999,"preClose":1702.9554,"halted":0,"volume":1009806130,"delay":0,"changeRate":0.004708,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Not Yet Opened","change":8.017334,"latestTime":"04-29 16:00:00 EDT","open":1702.9534,"high":1714.7756,"low":1693.379,"amount":142183361453.10193,"amplitude":0.012564,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Open","tradingStatus":2,"beginTime":1746019800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":6.437303,"peRate":25.657618,"turnoverRate":0.005648,"increases":72,"decrements":24,"flats":1,"marketCap":31489364731904,"floatMarketCap":29393505899520},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4533\",,,,,undefined,":{"symbol":"BK4533","high":1714.7756,"amplitude":0.012564,"preClose":1702.9554,"low":1693.379,"pbRate":"6.437303","latestPrice":1710.9728,"volume":1009806130,"delay":0,"open":1702.9534,"prevYearClose":1876.573,"prevWeekClose":1707.0895,"prevMonthClose":1714.2906,"prevQuarterClose":1714.2906,"fiveDayClose":1618.9219,"twentyDayClose":1714.2906,"sixtyDayClose":1912.6881,"secType":"PLATE","market":"US","turnoverRate":0.005648,"peRate":25.657618,"marketCap":31489364731904,"floatMarketCap":29393505899520,"timestamp":1745956799999,"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":72,"down":24,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4533\",params:#size:20,page:1,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"IBM","shortMargin":0.3,"floatShares":927000000,"nameCN":"IBM","postHourTrading":{"tag":"盘后","latestPrice":238,"preClose":239.39,"latestTime":"19:58 EDT","volume":167577,"amount":40114311.899,"timestamp":1745971109286},"volumeRatio":0.451301,"changeRateMTD":-0.03728,"dividePrice":6.68,"high":239.98,"changeRateQTD":-0.03728,"changeRateWTD":0.030033,"week52Low":162.62,"changeRateYTD":0.088978,"changeRate5Min":-0.000876,"askSize":13,"floatMarketCap":221914530000,"latestPrice":239.39,"askPrice":239.27,"peRate":41.09294,"eps":5.825575,"divideRate":0.027904,"bidPrice":238.29,"market":"US","volume":3426508,"changeRate60Day":-0.063786,"changeRate5Day":-0.006268,"roa":0.044694,"roe":0.218514,"lyrEps":6.534183,"shares":927264332,"amplitude":0.01626,"preClose":236.16,"low":236.14,"lyrPeRate":36.636562,"pbRate":8.258103,"impliedVol":0.289,"week52High":266.45,"changeRate":0.013677,"longInitialMargin":0.25,"amount":818850920.469727,"committee":-0.04,"changeRate20Day":-0.03728,"overnightTrading":{"tag":"夜盘","latestPrice":238.5,"preClose":239.38999938964844,"latestTime":"20250430 04:00 EDT","volume":307,"amount":73021,"timestamp":1746000001809},"bidSize":12,"change":3.229996,"marketValue":221977808437.47998,"shortable":3,"turnoverRate":0.003696,"open":237,"impliedVolPercentile":0.6145},{"symbol":"COST","shortMargin":0.3,"floatShares":442467930,"nameCN":"Costco","postHourTrading":{"tag":"盘后","latestPrice":991.01,"preClose":991.7,"latestTime":"19:59 EDT","volume":47059,"amount":46667098.8635,"timestamp":1745971179248},"volumeRatio":0.746214,"changeRateMTD":0.048553,"dividePrice":4.64,"high":993.21,"changeRateQTD":0.048553,"changeRateWTD":0.01488,"week52Low":715.32,"changeRateYTD":0.082323,"changeRate5Min":0.000252,"askSize":2,"floatMarketCap":438795446181,"latestPrice":991.7,"askPrice":990.19,"peRate":57.894555,"eps":17.129417,"divideRate":0.004679,"bidPrice":983.87,"market":"US","volume":1523143,"preHourTrading":{"tag":"盘前","latestPrice":989.79,"preClose":991.7,"latestTime":"04:01 EDT","volume":13,"amount":12868.4998,"timestamp":1746000104445},"changeRate60Day":0.012063,"changeRate5Day":0.012734,"roa":0.087345,"earningTime":"Post-Mkt","roe":0.328937,"lyrEps":16.595556,"shares":443683357,"amplitude":0.022636,"preClose":978.54,"low":971.06,"lyrPeRate":59.756961,"pbRate":17.202986,"impliedVol":0.2974,"week52High":1078.235,"changeRate":0.013449,"longInitialMargin":0.25,"earningDate":1748448000000,"amount":1504122119.623657,"committee":0,"changeRate20Day":0.048553,"overnightTrading":{"tag":"夜盘","latestPrice":992.2100219726562,"preClose":991.7000122070312,"latestTime":"20250430 04:00 EDT","volume":48,"amount":47546,"timestamp":1746000001808},"bidSize":2,"change":13.160034,"marketValue":440000785136.9,"shortable":3,"turnoverRate":0.003442,"hourTrading":{"tag":"盘前","latestPrice":989.79,"preClose":991.7,"latestTime":"04:01 EDT","volume":13,"amount":12868.4998,"timestamp":1746000104445},"open":978,"impliedVolPercentile":0.8474},{"symbol":"VZ","shortMargin":0.3,"floatShares":4210353843,"nameCN":"Verizon","postHourTrading":{"tag":"盘后","latestPrice":42.9699,"preClose":42.95,"latestTime":"19:59 EDT","volume":622284,"amount":26727179.8103,"timestamp":1745971170645},"volumeRatio":0.59719,"changeRateMTD":-0.053131,"dividePrice":2.698,"high":43.01,"changeRateQTD":-0.053131,"changeRateWTD":0.024815,"week52Low":37.585,"changeRateYTD":0.074019,"changeRate5Min":0.000151,"askSize":26,"floatMarketCap":180834697556.85,"latestPrice":42.95,"askPrice":43.09,"peRate":10.225927,"eps":4.200108,"divideRate":0.062817,"bidPrice":43,"market":"US","volume":14712784,"changeRate60Day":0.090378,"changeRate5Day":-0.005557,"roa":0.051517,"roe":0.184159,"lyrEps":4.150308,"shares":4216254914,"amplitude":0.018401,"preClose":42.39,"low":42.23,"lyrPeRate":10.34863,"pbRate":1.797901,"impliedVol":0.233,"week52High":47.355,"changeRate":0.013211,"longInitialMargin":0.25,"amount":629577776.272095,"committee":0.212121,"changeRate20Day":-0.053131,"overnightTrading":{"tag":"夜盘","latestPrice":43,"preClose":42.95000076293945,"latestTime":"20250430 04:00 EDT","volume":1298,"amount":55775,"timestamp":1746000001808},"bidSize":40,"change":0.560001,"marketValue":181088148556.30002,"shortable":3,"turnoverRate":0.003494,"open":42.31,"impliedVolPercentile":0.5502},{"symbol":"MRNA","shortMargin":0.3,"floatShares":360748272,"nameCN":"Moderna, Inc.","postHourTrading":{"tag":"盘后","latestPrice":27.76,"preClose":27.82,"latestTime":"19:59 EDT","volume":126552,"amount":3520380.7274,"timestamp":1745971198666},"volumeRatio":0.825051,"changeRateMTD":-0.018695,"dividePrice":0,"high":28.01,"changeRateQTD":-0.018695,"changeRateWTD":0.022043,"week52Low":23.15,"changeRateYTD":-0.330928,"changeRate5Min":0.00397,"askSize":172,"floatMarketCap":10036016927.04,"latestPrice":27.82,"askPrice":27.82,"peRate":0,"eps":-9.28,"divideRate":0,"bidPrice":27.71,"market":"US","volume":5242133,"preHourTrading":{"tag":"盘前","latestPrice":27.82,"preClose":27.82,"latestTime":"04:05 EDT","volume":16,"amount":445.12,"timestamp":1746000353074},"changeRate60Day":-0.294267,"changeRate5Day":0.080808,"roa":-0.151413,"earningTime":"Pre-Mkt","roe":-0.287699,"lyrEps":-9.273437,"shares":386622604,"amplitude":0.03059,"preClose":27.46,"low":27.17,"lyrPeRate":0,"pbRate":0.986684,"impliedVol":0.8483,"week52High":170.47,"changeRate":0.01311,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":145342338.826303,"committee":-0.839572,"changeRate20Day":-0.018695,"overnightTrading":{"tag":"夜盘","latestPrice":27.829999923706055,"preClose":27.81999969482422,"latestTime":"20250430 04:00 EDT","volume":3197,"amount":88941,"timestamp":1746000001809},"bidSize":15,"change":0.360001,"marketValue":10755840843.28,"shortable":3,"turnoverRate":0.014531,"hourTrading":{"tag":"盘前","latestPrice":27.82,"preClose":27.82,"latestTime":"04:05 EDT","volume":16,"amount":445.12,"timestamp":1746000353074},"open":27.465,"impliedVolPercentile":0.743},{"symbol":"MNST","shortMargin":0.3,"floatShares":690874695,"nameCN":"Monster Beverage","postHourTrading":{"tag":"盘后","latestPrice":59.25,"preClose":59.25,"latestTime":"19:23 EDT","volume":343642,"amount":20360819.9737,"timestamp":1745969023101},"volumeRatio":0.859572,"changeRateMTD":0.012474,"dividePrice":0,"high":59.33,"changeRateQTD":0.012474,"changeRateWTD":0.009886,"week52Low":43.32,"changeRateYTD":0.127283,"changeRate5Min":0.001437,"askSize":2,"floatMarketCap":40934325678.75,"latestPrice":59.25,"askPrice":60,"peRate":39.7651,"eps":1.49,"divideRate":0,"bidPrice":25.45,"market":"US","volume":3448548,"changeRate60Day":0.216383,"changeRate5Day":-0.000506,"roa":0.147753,"roe":0.212744,"lyrEps":1.502189,"shares":973158896,"amplitude":0.022568,"preClose":58.49,"low":58.01,"lyrPeRate":39.44244,"pbRate":9.678146,"impliedVol":0.3303,"week52High":60.34,"changeRate":0.012994,"longInitialMargin":0.25,"amount":203749207.133286,"committee":0.960784,"changeRate20Day":0.012474,"overnightTrading":{"tag":"夜盘","latestPrice":59.29999923706055,"preClose":59.25,"latestTime":"20250430 04:00 EDT","volume":30,"amount":1779,"timestamp":1746000001675},"bidSize":100,"change":0.759998,"marketValue":57659664588,"shortable":3,"turnoverRate":0.004992,"open":58.59,"impliedVolPercentile":0.7028},{"symbol":"HSY","shortMargin":0.3,"floatShares":145035090,"nameCN":"Hershey","postHourTrading":{"tag":"盘后","latestPrice":165.07,"preClose":165.07,"latestTime":"19:42 EDT","volume":24541,"amount":4050971.65,"timestamp":1745970172207},"volumeRatio":1.219687,"changeRateMTD":-0.034848,"dividePrice":5.48,"high":165.72,"changeRateQTD":-0.034848,"changeRateWTD":0.010963,"week52Low":140.13,"changeRateYTD":-0.025273,"changeRate5Min":0.000394,"askSize":200,"floatMarketCap":23940942306.3,"latestPrice":165.07,"askPrice":264.11,"peRate":15.1163,"eps":10.92,"divideRate":0.033198,"bidPrice":142,"market":"US","volume":1208660,"changeRate60Day":0.105997,"changeRate5Day":-0.014154,"roa":0.15056,"earningTime":"Pre-Mkt","roe":0.50404,"lyrEps":10.944058,"shares":202562976,"amplitude":0.030357,"preClose":163.06,"low":160.77,"lyrPeRate":15.083071,"pbRate":7.092158,"impliedVol":0.3629,"week52High":211.92,"changeRate":0.012327,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":198829014.687805,"committee":-0.980198,"changeRate20Day":-0.034848,"overnightTrading":{"tag":"夜盘","latestPrice":167.77000427246094,"preClose":165.07000732421875,"latestTime":"20250430 04:00 EDT","volume":5,"amount":834,"timestamp":1746000001742},"bidSize":2,"change":2.01001,"marketValue":33437070448.32,"shortable":3,"turnoverRate":0.008334,"open":163.07,"impliedVolPercentile":0.8675},{"symbol":"V","shortMargin":0.3,"floatShares":1786183921,"nameCN":"Visa","postHourTrading":{"tag":"盘后","latestPrice":343.5,"preClose":341.52,"latestTime":"19:59 EDT","volume":424153,"amount":145973877.224,"timestamp":1745971191406},"volumeRatio":0.855142,"changeRateMTD":-0.025509,"dividePrice":2.22,"high":342.27,"changeRateQTD":-0.025509,"changeRateWTD":0.018946,"week52Low":252.7,"changeRateYTD":0.080623,"changeRate5Min":-0.000965,"askSize":8,"floatMarketCap":610017532699.9199,"latestPrice":341.52,"askPrice":344.26,"peRate":34.439282,"eps":9.916583,"divideRate":0.0065,"bidPrice":343.6,"market":"US","volume":5519533,"preHourTrading":{"tag":"盘前","latestPrice":344.76,"preClose":341.52,"latestTime":"04:00 EDT","volume":4,"amount":1379.04,"timestamp":1746000000212},"changeRate60Day":-0.000819,"changeRate5Day":0.030537,"roa":0.167119,"roe":0.511912,"lyrEps":10.338469,"shares":1953576730,"amplitude":0.017214,"preClose":337.51,"low":336.46,"lyrPeRate":33.033905,"pbRate":17.843002,"impliedVol":0.3007,"week52High":366.54,"changeRate":0.011881,"longInitialMargin":0.25,"amount":1878126379.987213,"committee":0.851852,"changeRate20Day":-0.025509,"overnightTrading":{"tag":"夜盘","latestPrice":343.5,"preClose":341.5199890136719,"latestTime":"20250430 04:00 EDT","volume":1457,"amount":501889,"timestamp":1746000001796},"bidSize":100,"change":4.009979,"marketValue":667185524829.6,"shortable":3,"turnoverRate":0.00309,"hourTrading":{"tag":"盘前","latestPrice":344.76,"preClose":341.52,"latestTime":"04:00 EDT","volume":4,"amount":1379.04,"timestamp":1746000000212},"open":338.5,"impliedVolPercentile":0.9116},{"symbol":"MCK","shortMargin":0.3,"floatShares":125089834,"nameCN":"McKesson","postHourTrading":{"tag":"盘后","latestPrice":707.28,"preClose":707.28,"latestTime":"19:44 EDT","volume":12088,"amount":8549967.6604,"timestamp":1745970296318},"volumeRatio":0.690945,"changeRateMTD":0.050952,"dividePrice":2.66,"high":710.88,"changeRateQTD":0.050952,"changeRateWTD":0.017669,"week52Low":464.415,"changeRateYTD":0.241038,"changeRate5Min":-0.000671,"askSize":200,"floatMarketCap":88473537791.51999,"latestPrice":707.28,"askPrice":1131.64,"peRate":32.410945,"eps":21.822258,"divideRate":0.003761,"bidPrice":282.92,"market":"US","volume":567474,"preHourTrading":{"tag":"盘前","latestPrice":711.99,"preClose":707.28,"latestTime":"04:01 EDT","volume":1,"amount":711.99,"timestamp":1746000084630},"changeRate60Day":0.189206,"changeRate5Day":0.01742,"roa":0.052428,"earningTime":"Post-Mkt","roe":14.017543,"lyrEps":22.537537,"shares":125326376,"amplitude":0.025099,"preClose":699.73,"low":693.3175,"lyrPeRate":31.382311,"pbRate":-28.742166,"impliedVol":0.3441,"week52High":728.32,"changeRate":0.01079,"longInitialMargin":0.25,"earningDate":1746633600000,"amount":400666223.028076,"committee":0,"changeRate20Day":0.050952,"overnightTrading":{"tag":"夜盘","latestPrice":707.280029296875,"preClose":707.280029296875,"latestTime":"20250430 04:00 EDT","volume":0,"amount":0,"timestamp":1746000000000},"bidSize":200,"change":7.550049,"marketValue":88640839217.28,"shortable":3,"turnoverRate":0.004537,"hourTrading":{"tag":"盘前","latestPrice":711.99,"preClose":707.28,"latestTime":"04:01 EDT","volume":1,"amount":711.99,"timestamp":1746000084630},"open":701.26,"impliedVolPercentile":0.7952},{"symbol":"ETN","shortMargin":0.3,"floatShares":390545961,"nameCN":"Eaton Corp PLC","postHourTrading":{"tag":"盘后","latestPrice":290.69,"preClose":290.69,"latestTime":"19:53 EDT","volume":28955,"amount":8416877.72,"timestamp":1745970791370},"volumeRatio":0.737813,"changeRateMTD":0.069382,"dividePrice":3.86,"high":291.69,"changeRateQTD":0.069382,"changeRateWTD":0.006475,"week52Low":231.85,"changeRateYTD":-0.124085,"changeRate5Min":-0.001237,"askSize":20,"floatMarketCap":113527805403.09,"latestPrice":290.69,"askPrice":350,"peRate":30.598947,"eps":9.5,"divideRate":0.013279,"bidPrice":259.92,"market":"US","volume":1965335,"changeRate60Day":-0.109515,"changeRate5Day":0.089094,"roa":0.076045,"earningTime":"Pre-Mkt","roe":0.202021,"lyrEps":9.542253,"shares":391769379,"amplitude":0.023876,"preClose":287.74,"low":284.82,"lyrPeRate":30.463456,"pbRate":6.159857,"impliedVol":0.4459,"week52High":379.99,"changeRate":0.010252,"longInitialMargin":0.25,"earningDate":1746115200000,"amount":569354334.718628,"committee":0.666667,"changeRate20Day":0.069382,"overnightTrading":{"tag":"夜盘","latestPrice":287.3500061035156,"preClose":290.69000244140625,"latestTime":"20250430 04:00 EDT","volume":6,"amount":1736,"timestamp":1746000001791},"bidSize":100,"change":2.950012,"marketValue":113883440781.51,"shortable":3,"turnoverRate":0.005032,"open":287.97,"impliedVolPercentile":0.8996},{"symbol":"MA","shortMargin":0.3,"floatShares":905771986,"nameCN":"MasterCard","postHourTrading":{"tag":"盘后","latestPrice":539.5,"preClose":539.68,"latestTime":"19:59 EDT","volume":200523,"amount":108260421.01342,"timestamp":1745971144983},"volumeRatio":0.896426,"changeRateMTD":-0.015398,"dividePrice":2.74,"high":540.48,"changeRateQTD":-0.015398,"changeRateWTD":0.011622,"week52Low":428.86,"changeRateYTD":0.024897,"changeRate5Min":0.000408,"askSize":25,"floatMarketCap":488827025404.48,"latestPrice":539.68,"askPrice":545.1,"peRate":38.853851,"eps":13.89,"divideRate":0.005077,"bidPrice":540.27,"market":"US","volume":2041487,"changeRate60Day":-0.028356,"changeRate5Day":0.02342,"roa":0.227164,"earningTime":"Pre-Mkt","roe":1.905565,"lyrEps":13.917837,"shares":913818985,"amplitude":0.013228,"preClose":534.49,"low":533.41,"lyrPeRate":38.77614,"pbRate":76.047776,"impliedVol":0.3032,"week52High":582.23,"changeRate":0.00971,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":1098942644.582703,"committee":0,"changeRate20Day":-0.015398,"overnightTrading":{"tag":"夜盘","latestPrice":542.4000244140625,"preClose":539.6799926757812,"latestTime":"20250430 04:00 EDT","volume":109,"amount":59101,"timestamp":1746000001803},"bidSize":25,"change":5.190002,"marketValue":493169829824.7999,"shortable":3,"turnoverRate":0.002254,"open":534.34,"impliedVolPercentile":0.9036},{"symbol":"LOW","shortMargin":0.3,"floatShares":558485820,"nameCN":"Lowe's","postHourTrading":{"tag":"盘后","latestPrice":223.5,"preClose":223.27,"latestTime":"19:55 EDT","volume":83712,"amount":18689998.5503,"timestamp":1745970950762},"volumeRatio":0.771892,"changeRateMTD":-0.042705,"dividePrice":4.55,"high":223.88,"changeRateQTD":-0.042705,"changeRateWTD":0.010683,"week52Low":206.385,"changeRateYTD":-0.09534,"changeRate5Min":0.000291,"askSize":20,"floatMarketCap":124693129031.40001,"latestPrice":223.27,"askPrice":225.74,"peRate":18.255929,"eps":12.23,"divideRate":0.020379,"bidPrice":220.09,"market":"US","volume":1604037,"preHourTrading":{"tag":"盘前","latestPrice":223.5,"preClose":223.27,"latestTime":"04:06 EDT","volume":34,"amount":7599,"timestamp":1746000382602},"changeRate60Day":-0.141401,"changeRate5Day":0.019172,"roa":0.156704,"earningTime":"Pre-Mkt","roe":6.578293,"lyrEps":12.239858,"shares":559706540,"amplitude":0.020665,"preClose":221.15,"low":219.31,"lyrPeRate":18.241225,"pbRate":-8.78123,"impliedVol":0.335,"week52High":287.01,"changeRate":0.009586,"longInitialMargin":0.25,"earningDate":1747756800000,"amount":357263409.380493,"committee":-0.818182,"changeRate20Day":-0.042705,"overnightTrading":{"tag":"夜盘","latestPrice":223.6199951171875,"preClose":223.27000427246094,"latestTime":"20250430 04:00 EDT","volume":5,"amount":1118,"timestamp":1746000001801},"bidSize":2,"change":2.12001,"marketValue":124965679185.8,"shortable":3,"turnoverRate":0.002872,"hourTrading":{"tag":"盘前","latestPrice":223.5,"preClose":223.27,"latestTime":"04:06 EDT","volume":34,"amount":7599,"timestamp":1746000382602},"open":219.31,"impliedVolPercentile":0.8554},{"symbol":"TRV","shortMargin":0.3,"floatShares":225366951,"nameCN":"Travelers","postHourTrading":{"tag":"盘后","latestPrice":263.93,"preClose":264.05,"latestTime":"17:20 EDT","volume":42732,"amount":11283364.6,"timestamp":1745961625072},"volumeRatio":0.625783,"changeRateMTD":-0.00155,"dividePrice":4.2,"high":264.52,"changeRateQTD":-0.00155,"changeRateWTD":0.018869,"week52Low":200.21,"changeRateYTD":0.096143,"changeRate5Min":-0.000492,"askSize":100,"floatMarketCap":59508143411.55,"latestPrice":264.05,"askPrice":420.31,"peRate":14.367747,"eps":18.377968,"divideRate":0.015906,"bidPrice":247.45,"market":"US","volume":868887,"preHourTrading":{"tag":"盘前","latestPrice":265.05,"preClose":264.05,"latestTime":"04:06 EDT","volume":2,"amount":528.6,"timestamp":1746000407387},"changeRate60Day":0.076964,"changeRate5Day":0.010486,"roa":0.026913,"roe":0.160524,"lyrEps":21.758772,"shares":226568786,"amplitude":0.014143,"preClose":261.61,"low":260.82,"lyrPeRate":12.135336,"pbRate":2.122148,"impliedVol":0.2563,"week52High":269.555,"changeRate":0.009327,"longInitialMargin":0.25,"amount":228588159.141815,"committee":-0.904762,"changeRate20Day":-0.00155,"overnightTrading":{"tag":"夜盘","latestPrice":264.04998779296875,"preClose":264.04998779296875,"latestTime":"20250430 04:00 EDT","volume":0,"amount":0,"timestamp":1746000000000},"bidSize":5,"change":2.440002,"marketValue":59825487943.3,"shortable":3,"turnoverRate":0.003855,"hourTrading":{"tag":"盘前","latestPrice":265.05,"preClose":264.05,"latestTime":"04:06 EDT","volume":2,"amount":528.6,"timestamp":1746000407387},"open":262.18,"impliedVolPercentile":0.5382},{"symbol":"LLY","shortMargin":0.3,"floatShares":946000000,"nameCN":"Eli Lilly","postHourTrading":{"tag":"盘后","latestPrice":887.925,"preClose":885.2,"latestTime":"19:59 EDT","volume":180213,"amount":159526254.0654,"timestamp":1745971193465},"volumeRatio":0.786828,"changeRateMTD":0.071787,"dividePrice":5.2,"high":892.47,"changeRateQTD":0.071787,"changeRateWTD":0.000746,"week52Low":677.0912,"changeRateYTD":0.146632,"changeRate5Min":-0.000361,"askSize":6,"floatMarketCap":837399200000,"latestPrice":885.2,"askPrice":887.2,"peRate":75.59351,"eps":11.71,"divideRate":0.005874,"bidPrice":885.36,"market":"US","volume":2454441,"preHourTrading":{"tag":"盘前","latestPrice":885.36,"preClose":885.2,"latestTime":"04:06 EDT","volume":3,"amount":2658.22998,"timestamp":1746000391419},"changeRate60Day":0.091384,"changeRate5Day":0.069676,"roa":0.153285,"earningTime":"Pre-Mkt","roe":0.842639,"lyrEps":11.758762,"shares":947989151,"amplitude":0.021019,"preClose":877.29,"low":874.03,"lyrPeRate":75.280034,"pbRate":59.12867,"impliedVol":0.4017,"week52High":972.53,"changeRate":0.009016,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":2175510648.639587,"committee":0.4,"changeRate20Day":0.071787,"overnightTrading":{"tag":"夜盘","latestPrice":885.4000244140625,"preClose":885.2000122070312,"latestTime":"20250430 04:00 EDT","volume":199,"amount":176135,"timestamp":1746000001808},"bidSize":14,"change":7.910034,"marketValue":839159996465.2001,"shortable":3,"turnoverRate":0.002595,"hourTrading":{"tag":"盘前","latestPrice":885.36,"preClose":885.2,"latestTime":"04:06 EDT","volume":3,"amount":2658.22998,"timestamp":1746000391419},"open":877.7,"impliedVolPercentile":0.7108},{"symbol":"BIIB","shortMargin":0.3,"floatShares":146000158,"nameCN":"Biogen","postHourTrading":{"tag":"盘后","latestPrice":120.66,"preClose":120.17,"latestTime":"19:09 EDT","volume":30104,"amount":3617780.37,"timestamp":1745968170741},"volumeRatio":0.627989,"changeRateMTD":-0.121821,"dividePrice":0,"high":121.17,"changeRateQTD":-0.121821,"changeRateWTD":0.011192,"week52Low":110.035,"changeRateYTD":-0.214164,"changeRate5Min":0.001751,"askSize":2,"floatMarketCap":17544838986.86,"latestPrice":120.17,"askPrice":120.65,"peRate":10.748658,"eps":11.18,"divideRate":0,"bidPrice":119.5,"market":"US","volume":1003324,"changeRate60Day":-0.16508,"changeRate5Day":0.010766,"roa":0.052885,"earningTime":"Pre-Mkt","roe":0.103581,"lyrEps":11.210164,"shares":146374937,"amplitude":0.038113,"preClose":119.12,"low":116.63,"lyrPeRate":10.719736,"pbRate":1.052278,"impliedVol":0.4607,"week52High":238,"changeRate":0.008815,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":120592713.69696,"committee":0,"changeRate20Day":-0.121821,"overnightTrading":{"tag":"夜盘","latestPrice":120.69999694824219,"preClose":120.16999816894531,"latestTime":"20250430 04:00 EDT","volume":1,"amount":121,"timestamp":1746000001796},"bidSize":2,"change":1.049995,"marketValue":17589876179.29,"shortable":3,"turnoverRate":0.006872,"open":117.955,"impliedVolPercentile":0.9116},{"symbol":"CSCO","shortMargin":0.3,"floatShares":3972583582,"nameCN":"Cisco","postHourTrading":{"tag":"盘后","latestPrice":57.3591,"preClose":57.34,"latestTime":"19:49 EDT","volume":1063611,"amount":60987542.56635,"timestamp":1745970584660},"volumeRatio":0.597908,"changeRateMTD":-0.070815,"dividePrice":1.6,"high":57.49,"changeRateQTD":-0.070815,"changeRateWTD":0.011109,"week52Low":44.5,"changeRateYTD":-0.031419,"changeRate5Min":0.000143,"askSize":100,"floatMarketCap":227787942591.88,"latestPrice":57.34,"askPrice":57.63,"peRate":25.18853,"eps":2.276433,"divideRate":0.027904,"bidPrice":57.48,"market":"US","volume":13466069,"changeRate60Day":-0.053795,"changeRate5Day":0.041788,"roa":0.065564,"roe":0.200193,"lyrEps":2.552559,"shares":3978292432,"amplitude":0.01513,"preClose":56.84,"low":56.63,"lyrPeRate":22.463731,"pbRate":5.010219,"impliedVol":0.3517,"week52High":66.5,"changeRate":0.008797,"longInitialMargin":0.25,"amount":770816972.790619,"committee":0,"changeRate20Day":-0.070815,"overnightTrading":{"tag":"夜盘","latestPrice":57.290000915527344,"preClose":57.34000015258789,"latestTime":"20250430 04:00 EDT","volume":1224,"amount":70247,"timestamp":1746000001794},"bidSize":100,"change":0.5,"marketValue":228115288050.88,"shortable":3,"turnoverRate":0.00339,"open":56.69,"impliedVolPercentile":0.8755},{"symbol":"WMT","shortMargin":0.3,"floatShares":4356427337,"nameCN":"Wal-Mart","postHourTrading":{"tag":"盘后","latestPrice":95.9,"preClose":96.04,"latestTime":"19:59 EDT","volume":2476926,"amount":237876982.597,"timestamp":1745971170647},"volumeRatio":0.843397,"changeRateMTD":0.093974,"dividePrice":0.858,"high":96.18,"changeRateQTD":0.093974,"changeRateWTD":0.009991,"week52Low":58.58,"changeRateYTD":0.062977,"changeRate5Min":-0.00026,"askSize":10,"floatMarketCap":418391281445.48004,"latestPrice":96.04,"askPrice":96,"peRate":39.850621,"eps":2.41,"divideRate":0.008934,"bidPrice":95.67,"market":"US","volume":12679025,"preHourTrading":{"tag":"盘前","latestPrice":95.9,"preClose":96.04,"latestTime":"04:02 EDT","volume":3,"amount":287.7,"timestamp":1746000156489},"changeRate60Day":-0.021597,"changeRate5Day":0.012546,"roa":0.071238,"earningTime":"Pre-Mkt","roe":0.214136,"lyrEps":2.417112,"shares":8016849444,"amplitude":0.018484,"preClose":95.22,"low":94.42,"lyrPeRate":39.733368,"pbRate":8.459651,"impliedVol":0.3808,"week52High":105.3,"changeRate":0.008612,"longInitialMargin":0.25,"earningDate":1747238400000,"amount":1213253321.405983,"committee":-0.25,"changeRate20Day":0.093974,"overnightTrading":{"tag":"夜盘","latestPrice":95.9800033569336,"preClose":96.04000091552734,"latestTime":"20250430 04:00 EDT","volume":1026,"amount":98279,"timestamp":1746000001807},"bidSize":6,"change":0.82,"marketValue":769938220601.76,"shortable":3,"turnoverRate":0.00291,"hourTrading":{"tag":"盘前","latestPrice":95.9,"preClose":96.04,"latestTime":"04:02 EDT","volume":3,"amount":287.7,"timestamp":1746000156489},"open":94.84,"impliedVolPercentile":0.9157},{"symbol":"INTU","shortMargin":0.3,"floatShares":272745104,"nameCN":"Intuit","postHourTrading":{"tag":"盘后","latestPrice":623.15,"preClose":623.15,"latestTime":"19:56 EDT","volume":33043,"amount":20590813.2783,"timestamp":1745970961900},"volumeRatio":0.54694,"changeRateMTD":0.014919,"dividePrice":3.88,"high":624.19,"changeRateQTD":0.014919,"changeRateWTD":-0.001554,"week52Low":532.645,"changeRateYTD":-0.008512,"changeRate5Min":0.000707,"askSize":25,"floatMarketCap":169961111557.6,"latestPrice":623.15,"askPrice":623.68,"peRate":58.235438,"eps":10.700529,"divideRate":0.006226,"bidPrice":615.36,"market":"US","volume":843516,"preHourTrading":{"tag":"盘前","latestPrice":621.15,"preClose":623.15,"latestTime":"04:06 EDT","volume":8,"amount":4967.46,"timestamp":1746000380258},"changeRate60Day":0.035976,"changeRate5Day":0.067842,"roa":0.082572,"roe":0.174254,"lyrEps":10.582142,"shares":279562000,"amplitude":0.013118,"preClose":618.23,"low":616.08,"lyrPeRate":58.886944,"pbRate":9.705781,"impliedVol":0.349,"week52High":714.78,"changeRate":0.007958,"longInitialMargin":0.25,"amount":524638326.823242,"committee":0,"changeRate20Day":0.014919,"overnightTrading":{"tag":"夜盘","latestPrice":623.1500244140625,"preClose":623.1500244140625,"latestTime":"20250430 04:00 EDT","volume":0,"amount":0,"timestamp":1746000000000},"bidSize":25,"change":4.920044,"marketValue":174209060300,"shortable":3,"turnoverRate":0.003093,"hourTrading":{"tag":"盘前","latestPrice":621.15,"preClose":623.15,"latestTime":"04:06 EDT","volume":8,"amount":4967.46,"timestamp":1746000380258},"open":618.68,"impliedVolPercentile":0.6867},{"symbol":"TSN","shortMargin":0.3,"floatShares":278915474,"nameCN":"Tyson","postHourTrading":{"tag":"盘后","latestPrice":60.58,"preClose":60.58,"latestTime":"18:41 EDT","volume":77773,"amount":4711489.97,"timestamp":1745966462594},"volumeRatio":1.073336,"changeRateMTD":-0.050619,"dividePrice":1.97,"high":60.66,"changeRateQTD":-0.050619,"changeRateWTD":-0.00066,"week52Low":53.61,"changeRateYTD":0.054666,"changeRate5Min":-0.000082,"askSize":200,"floatMarketCap":16896699414.92,"latestPrice":60.58,"askPrice":96.92,"peRate":20.469515,"eps":2.959523,"divideRate":0.032519,"bidPrice":25.94,"market":"US","volume":2263531,"changeRate60Day":0.072402,"changeRate5Day":-0.013194,"roa":0.034821,"earningTime":"Pre-Mkt","roe":0.058187,"lyrEps":2.259887,"shares":356194373,"amplitude":0.021461,"preClose":60.11,"low":59.37,"lyrPeRate":26.80665,"pbRate":1.166203,"impliedVol":0.3467,"week52High":66.88,"changeRate":0.007819,"longInitialMargin":0.25,"earningDate":1746374400000,"amount":136618874.97773,"committee":-0.333333,"changeRate20Day":-0.050619,"overnightTrading":{"tag":"夜盘","latestPrice":60.58000183105469,"preClose":60.58000183105469,"latestTime":"20250430 04:00 EDT","volume":0,"amount":0,"timestamp":1746000000000},"bidSize":100,"change":0.470001,"marketValue":21578255116.34,"shortable":3,"turnoverRate":0.008115,"open":59.92,"impliedVolPercentile":0.8273},{"symbol":"KO","shortMargin":0.3,"floatShares":3870575056,"nameCN":"Coca-Cola","postHourTrading":{"tag":"盘后","latestPrice":72.45,"preClose":72.35,"latestTime":"19:59 EDT","volume":1112811,"amount":80512167.639499,"timestamp":1745971191954},"volumeRatio":1.000551,"changeRateMTD":0.010193,"dividePrice":1.94,"high":72.71,"changeRateQTD":0.010193,"changeRateWTD":0.006119,"week52Low":60.615,"changeRateYTD":0.162062,"changeRate5Min":-0.00138,"askSize":26,"floatMarketCap":280036105301.6,"latestPrice":72.35,"askPrice":72.42,"peRate":29.410569,"eps":2.46,"divideRate":0.026814,"bidPrice":72.41,"market":"US","volume":16243907,"preHourTrading":{"tag":"盘前","latestPrice":72.41,"preClose":72.35,"latestTime":"04:06 EDT","volume":875,"amount":63394.52,"timestamp":1746000391361},"changeRate60Day":0.139729,"changeRate5Day":-0.020974,"roa":0.090169,"roe":0.395491,"lyrEps":2.467161,"shares":4303566812,"amplitude":0.033849,"preClose":71.79,"low":70.28,"lyrPeRate":29.325204,"pbRate":12.526676,"impliedVol":0.217,"week52High":74.38,"changeRate":0.0078,"longInitialMargin":0.25,"amount":1171312327.574852,"committee":0.434783,"changeRate20Day":0.010193,"overnightTrading":{"tag":"夜盘","latestPrice":72.3499984741211,"preClose":72.3499984741211,"latestTime":"20250430 04:00 EDT","volume":1976,"amount":142754,"timestamp":1746000001802},"bidSize":66,"change":0.559998,"marketValue":311363058848.19995,"shortable":3,"turnoverRate":0.004197,"hourTrading":{"tag":"盘前","latestPrice":72.41,"preClose":72.35,"latestTime":"04:06 EDT","volume":875,"amount":63394.52,"timestamp":1746000391361},"open":71.19,"impliedVolPercentile":0.7791},{"symbol":"EL","shortMargin":0.3,"floatShares":232918088,"nameCN":"Estee Lauder","postHourTrading":{"tag":"盘后","latestPrice":59.49,"preClose":59.59,"latestTime":"19:46 EDT","volume":107598,"amount":6411609.92,"timestamp":1745970374214},"volumeRatio":0.922706,"changeRateMTD":-0.097121,"dividePrice":2.33,"high":59.78,"changeRateQTD":-0.097121,"changeRateWTD":0.003368,"week52Low":48.3701,"changeRateYTD":-0.205255,"changeRate5Min":0.001008,"askSize":300,"floatMarketCap":13879588863.92,"latestPrice":59.59,"askPrice":68.65,"peRate":0,"eps":-1.946607,"divideRate":0.039101,"bidPrice":57.68,"market":"US","volume":2919572,"changeRate60Day":-0.285749,"changeRate5Day":0.065248,"roa":0.043473,"earningTime":"Pre-Mkt","roe":-0.129904,"lyrEps":1.08635,"shares":359715445,"amplitude":0.019784,"preClose":59.14,"low":58.61,"lyrPeRate":54.853408,"pbRate":5.141627,"impliedVol":0.6997,"week52High":148.71,"changeRate":0.007609,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":173599764.295334,"committee":-0.5,"changeRate20Day":-0.097121,"overnightTrading":{"tag":"夜盘","latestPrice":59,"preClose":59.59000015258789,"latestTime":"20250430 04:00 EDT","volume":72,"amount":4170,"timestamp":1746000001804},"bidSize":100,"change":0.450001,"marketValue":21435443367.550003,"shortable":3,"turnoverRate":0.012535,"open":58.93,"impliedVolPercentile":0.9317}]}}}