US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

1,987.91

-54.8750-2.69%

Number of Gainers:312

Number of Losers:702

Number of Flat:17

PE:- -

High:2,042.94

Open:2,042.94

Low:1,982.60

Close:2,042.79

Volume:6.96B

Turnover:1.08T

Market Cap:92.98T

Float Cap:86.84T

Loading ...

Constituent

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

Cooper US COO	67.34	+8.58%	+5.32	9.09M	607.76M	13.20B
ProShares UltraShort Bloomberg Natural Gas US KOLD	22.26	+7.74%	+1.60	4.66M	101.48M	138.76M
Kimberly-Clark US KMB	99.04	+6.28%	+5.85	6.36M	621.50M	32.87B
Argenx SE US ARGX	891.32	+5.82%	+49.05	795.70K	699.98M	55.16B
Coca-Cola Bottling Co Consolidated US COKE	179.91	+5.66%	+9.64	740.90K	132.91M	11.98B
Amphastar Pharmaceuticals US AMPH	19.74	+5.56%	+1.04	750.28K	14.83M	870.39M
Clorox US CLX	94.14	+5.03%	+4.51	3.29M	306.70M	11.38B
Kenvue Inc US KVUE	17.71	+4.92%	+0.8300	24.62M	431.36M	33.93B
Allstate US ALL	221.01	+4.82%	+10.17	1.64M	359.85M	57.07B
Everest Group US EG	334.41	+4.67%	+14.91	724.50K	239.67M	13.23B
Insulet US PODD	153.22	+4.65%	+6.81	2.31M	353.20M	10.61B
Progressive US PGR	204.02	+4.42%	+8.64	2.75M	557.76M	119.60B
Chipotle Mexican Grill US CMG	29.34	+4.12%	+1.16	40.71M	1.20B	37.64B
Procter & Gamble US PG	146.54	+4.09%	+5.76	10.96M	1.60B	340.56B
Colgate-Palmolive US CL	88.58	+4.09%	+3.48	5.96M	526.31M	71.00B
Hartford Insurance US HIG	132.14	+3.78%	+4.81	1.54M	202.94M	36.34B
Chubb US CB	326.27	+3.74%	+11.77	1.91M	622.11M	127.30B
Ventas US VTR	82.02	+3.69%	+2.92	3.69M	301.96M	39.88B
Coca-Cola US KO	79.48	+3.46%	+2.66	25.71M	2.04B	341.89B
WR Berkley US WRB	68.57	+3.41%	+2.26	1.92M	131.45M	25.53B

1 2 3 4 5 ...52

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/stock/BK4585"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4585","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","market":"US","secType":"PLATE","nameCN":"ETF & Stock Investment","latestPrice":1987.913,"timestamp":1780689599999,"preClose":2042.788,"halted":0,"volume":6955244282,"delay":0,"changeRate":-0.026863,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Market Closed","change":-54.875,"latestTime":"06-05 16:00:00 EDT","open":2042.9403,"high":2042.9407,"low":1982.5973,"amount":1084685493248.0374,"amplitude":0.02954,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Mkt","tradingStatus":1,"beginTime":1780905600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.42746,"peRate":28.765132,"turnoverRate":0.011811,"increases":307,"decrements":706,"flats":5,"marketCap":92978734698985,"floatMarketCap":86838157023337},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2042.9407,"amplitude":0.02954,"preClose":2042.788,"low":1982.5973,"pbRate":"5.42746","latestPrice":1987.913,"volume":6955244282,"delay":0,"open":2042.9403,"prevYearClose":1827.5802,"prevWeekClose":2036.7021,"prevMonthClose":2036.7021,"prevQuarterClose":1754.6617,"fiveDayClose":2036.7021,"twentyDayClose":1981.557,"sixtyDayClose":1820.4861,"secType":"PLATE","market":"US","turnoverRate":0.011811,"peRate":28.765132,"marketCap":92978734698985,"floatMarketCap":86838157023337,"timestamp":1780689599999,"nameCN":"ETF & Stock Investment"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4585\",,,,undefined,":{"bkCode":"BK4585","up":312,"down":702,"flat":17},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"COO","nameCN":"Cooper","changeRate":0.085779,"change":5.32,"latestPrice":67.34,"close":67.34,"volume":9091082,"market":"US","high":67.61,"low":65,"preClose":62.02,"open":65.24,"turnoverRate":0.046388,"peRate":33.547884,"amplitude":0.042083,"marketValue":13197160270.84,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":89.83,"week52Low":58.89,"changeRate5Day":0.100147,"changeRate20Day":0.101947,"changeRate60Day":-0.086915,"changeRateWTD":0.100147,"changeRateMTD":0.100147,"changeRateQTD":-0.058182,"changeRateYTD":-0.17838,"amount":607760319.258011,"eps":2.00728,"lyrEps":1.87,"lyrPeRate":36.010695,"pbRate":1.601772,"volumeRatio":2.04586,"roa":0.025089,"roe":0.028534,"changeRate5Min":-0.001039,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":13197158520,"shortable":3,"shares":195978026,"floatShares":195978000,"hourTrading":{"tag":"盘后","latestPrice":67.272,"preClose":67.34,"latestTime":"19:59 EDT","volume":244825,"amount":16484598.3729,"timestamp":1780703981763,"change":-0.06799999999999784,"changeRate":-0.0010098010098009776},"preHourTrading":{"tag":"盘前","latestPrice":65.1,"preClose":62.02,"latestTime":"09:29 EDT","volume":67696,"amount":4481506.00168,"timestamp":1780666199999,"change":3.079999999999991,"changeRate":0.04966139954853259},"postHourTrading":{"tag":"盘后","latestPrice":67.272,"preClose":67.34,"latestTime":"19:59 EDT","volume":244825,"amount":16484598.3729,"timestamp":1780703981763,"change":-0.06799999999999784,"changeRate":-0.0010098010098009776},"overnightTrading":{"tag":"夜盘","latestPrice":64.11000061035156,"preClose":62.02000045776367,"latestTime":"20260605 04:00 EDT","volume":311,"amount":20291,"timestamp":1780646402090,"change":2.0900001525878906,"changeRate":0.03369880904807804},"impliedVol":0.3724,"impliedVolPercentile":0.494},{"symbol":"KOLD","nameCN":"ProShares UltraShort Bloomberg Natural Gas","changeRate":0.077444,"change":1.6,"latestPrice":22.26,"close":22.26,"volume":4663167,"market":"US","high":22.355,"low":21.3401,"preClose":20.66,"open":21.475,"turnoverRate":0.748056,"peRate":0,"amplitude":0.049124,"marketValue":138762429.12,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":49.47,"week52Low":13.44,"changeRate5Day":0.035349,"changeRate20Day":-0.149083,"changeRate60Day":0.21374,"changeRateWTD":0.035349,"changeRateMTD":0.035349,"changeRateQTD":0.025334,"changeRateYTD":-0.368869,"amount":101481045.820993,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.886496,"roa":0,"roe":0,"changeRate5Min":0.001575,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":138762429.12,"shortable":0,"shares":6233712,"floatShares":6233712,"hourTrading":{"tag":"盘后","latestPrice":22.163,"preClose":22.26,"latestTime":"19:59 EDT","volume":53076,"amount":1179001.4236,"timestamp":1780703994807,"change":-0.09700000000000131,"changeRate":-0.004357592093441208},"preHourTrading":{"tag":"盘前","latestPrice":21.47,"preClose":20.66,"latestTime":"09:29 EDT","volume":262595,"amount":5585359.149295,"timestamp":1780666199999,"change":0.8099999999999987,"changeRate":0.03920619554695057},"postHourTrading":{"tag":"盘后","latestPrice":22.163,"preClose":22.26,"latestTime":"19:59 EDT","volume":53076,"amount":1179001.4236,"timestamp":1780703994807,"change":-0.09700000000000131,"changeRate":-0.004357592093441208},"overnightTrading":{"tag":"夜盘","latestPrice":20.739999771118164,"preClose":20.65999984741211,"latestTime":"20260605 04:00 EDT","volume":37793,"amount":779755,"timestamp":1780646402101,"change":0.07999992370605469,"changeRate":0.003872213179908399},"impliedVol":0.7785,"impliedVolPercentile":0.0757},{"symbol":"KMB","nameCN":"Kimberly-Clark","changeRate":0.062775,"change":5.85,"latestPrice":99.04,"close":99.04,"volume":6361014,"market":"US","high":99.62,"low":93.95,"preClose":93.19,"open":94,"turnoverRate":0.019246,"peRate":15.561223,"amplitude":0.060843,"marketValue":32870694208.64,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":137.46,"week52Low":92.42,"changeRate5Day":0.014754,"changeRate20Day":-0.005223,"changeRate60Day":-0.009996,"changeRateWTD":0.014754,"changeRateMTD":0.014754,"changeRateQTD":0.02664,"changeRateYTD":-0.018337,"amount":621500457.983093,"eps":6.364538,"lyrEps":6.09,"lyrPeRate":16.262726,"pbRate":18.302168,"volumeRatio":1.033265,"roa":0.101637,"roe":1.117272,"changeRate5Min":-0.000505,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.0636,"divideRate":0.051127,"floatMarketCap":32734402095.36,"shortable":3,"shares":331893116,"floatShares":330516984,"hourTrading":{"tag":"盘后","latestPrice":98.85,"preClose":99.04,"latestTime":"19:59 EDT","volume":179233,"amount":17750926.0287,"timestamp":1780703945061,"change":-0.19000000000001194,"changeRate":-0.0019184168012925276},"preHourTrading":{"tag":"盘前","latestPrice":93.95,"preClose":93.19,"latestTime":"09:29 EDT","volume":5508,"amount":516504.21768,"timestamp":1780666199999,"change":0.7600000000000051,"changeRate":0.008155381478699486},"postHourTrading":{"tag":"盘后","latestPrice":98.85,"preClose":99.04,"latestTime":"19:59 EDT","volume":179233,"amount":17750926.0287,"timestamp":1780703945061,"change":-0.19000000000001194,"changeRate":-0.0019184168012925276},"overnightTrading":{"tag":"夜盘","latestPrice":94.20999908447266,"preClose":94.47000122070312,"latestTime":"20260605 04:00 EDT","volume":1056,"amount":99298,"timestamp":1780646401970,"change":-0.26000213623046875,"changeRate":-0.002752219041715109},"impliedVol":0.2703,"impliedVolPercentile":0.5817},{"symbol":"ARGX","nameCN":"Argenx SE","changeRate":0.058235,"change":49.05,"latestPrice":891.32,"close":891.32,"volume":795698,"market":"US","high":896.6,"low":845.875,"preClose":842.27,"open":846.75,"turnoverRate":0.013009,"peRate":39.627132,"amplitude":0.060224,"marketValue":55157912088,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":934.6199,"week52Low":510.055,"changeRate5Day":0.066185,"changeRate20Day":0.132108,"changeRate60Day":0.224189,"changeRateWTD":0.066185,"changeRateMTD":0.066185,"changeRateQTD":0.220568,"changeRateYTD":0.059897,"amount":699980688.261597,"eps":22.49267,"lyrEps":19.57,"lyrPeRate":45.545222,"pbRate":7.532052,"volumeRatio":2.953206,"roa":0.088562,"roe":0.201543,"changeRate5Min":0.002395,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":54518703732.64,"shortable":3,"shares":61883400,"floatShares":61166252,"hourTrading":{"tag":"盘后","latestPrice":891.32,"preClose":891.32,"latestTime":"19:52 EDT","volume":1232,"amount":1097705.4567,"timestamp":1780703577422,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":846.2,"preClose":842.27,"latestTime":"09:29 EDT","volume":557,"amount":472468.6774,"timestamp":1780666156082,"change":3.9300000000000637,"changeRate":0.004665962221140565},"postHourTrading":{"tag":"盘后","latestPrice":891.32,"preClose":891.32,"latestTime":"19:52 EDT","volume":1232,"amount":1097705.4567,"timestamp":1780703577422,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":891.3200073242188,"preClose":891.3200073242188,"latestTime":"20260605 04:00 EDT","volume":0,"amount":0,"timestamp":1780646400000,"change":0,"changeRate":0},"impliedVol":0.3323,"impliedVolPercentile":0.2908},{"symbol":"COKE","nameCN":"Coca-Cola Bottling Co Consolidated","changeRate":0.056616,"change":9.64,"latestPrice":179.91,"close":179.91,"volume":740895,"market":"US","high":183.2999,"low":170.86,"preClose":170.27,"open":170.86,"turnoverRate":0.011122,"peRate":26.263466,"amplitude":0.07306,"marketValue":11984524740,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":219.65,"week52Low":105.44,"changeRate5Day":0.038382,"changeRate20Day":0.01295,"changeRate60Day":-0.140379,"changeRateWTD":0.038382,"changeRateMTD":0.038382,"changeRateQTD":-0.061698,"changeRateYTD":0.173581,"amount":132909210.123596,"eps":6.8502,"lyrEps":6.81,"lyrPeRate":26.418502,"pbRate":-18.624838,"volumeRatio":1.719355,"roa":0.126968,"roe":1.351787,"changeRate5Min":0.0005,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.005558,"floatMarketCap":11984524740,"shortable":3,"shares":66614000,"floatShares":66614000,"hourTrading":{"tag":"盘后","latestPrice":180.3264,"preClose":179.91,"latestTime":"19:59 EDT","volume":21782,"amount":3906530.0496,"timestamp":1780703979743,"change":0.4164000000000101,"changeRate":0.0023144905786227007},"preHourTrading":{"tag":"盘前","latestPrice":170.86,"preClose":170.27,"latestTime":"09:29 EDT","volume":1317,"amount":225819.49719,"timestamp":1780666199999,"change":0.5900000000000034,"changeRate":0.0034650848652140916},"postHourTrading":{"tag":"盘后","latestPrice":180.3264,"preClose":179.91,"latestTime":"19:59 EDT","volume":21782,"amount":3906530.0496,"timestamp":1780703979743,"change":0.4164000000000101,"changeRate":0.0023144905786227007},"overnightTrading":{"tag":"夜盘","latestPrice":170.9600067138672,"preClose":170.27000427246094,"latestTime":"20260605 04:00 EDT","volume":405,"amount":68886,"timestamp":1780646402043,"change":0.69000244140625,"changeRate":0.00405240162149834},"impliedVol":0.3704,"impliedVolPercentile":0.7056},{"symbol":"AMPH","nameCN":"Amphastar Pharmaceuticals","changeRate":0.055615,"change":1.04,"latestPrice":19.74,"close":19.74,"volume":750284,"market":"US","high":20.142,"low":18.85,"preClose":18.7,"open":18.86,"turnoverRate":0.022848,"peRate":11.842754,"amplitude":0.069091,"marketValue":870394221.06,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":31.2641,"week52Low":16.645,"changeRate5Day":0.047215,"changeRate20Day":-0.178527,"changeRate60Day":0.051678,"changeRateWTD":0.047215,"changeRateMTD":0.047215,"changeRateQTD":0.007657,"changeRateYTD":-0.262883,"amount":14825010.969398,"eps":1.666842,"lyrEps":2.03,"lyrPeRate":9.724138,"pbRate":1.125426,"volumeRatio":1.173065,"roa":0.053383,"roe":0.103929,"changeRate5Min":-0.007541,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":648233964,"shortable":3,"shares":44092919,"floatShares":32838600,"hourTrading":{"tag":"盘后","latestPrice":19.281,"preClose":19.74,"latestTime":"19:30 EDT","volume":13085,"amount":258406.19,"timestamp":1780702200646,"change":-0.45899999999999963,"changeRate":-0.023252279635258343},"preHourTrading":{"tag":"盘前","latestPrice":18.69,"preClose":18.7,"latestTime":"08:27 EDT","volume":469,"amount":8750.829465,"timestamp":1780662441449,"change":-0.00999999999999801,"changeRate":-0.0005347593582886637},"postHourTrading":{"tag":"盘后","latestPrice":19.281,"preClose":19.74,"latestTime":"19:30 EDT","volume":13085,"amount":258406.19,"timestamp":1780702200646,"change":-0.45899999999999963,"changeRate":-0.023252279635258343},"overnightTrading":{"tag":"夜盘","latestPrice":19.739999771118164,"preClose":19.739999771118164,"latestTime":"20260605 04:00 EDT","volume":0,"amount":0,"timestamp":1780646400000,"change":0,"changeRate":0},"impliedVol":0.5097,"impliedVolPercentile":0.6255},{"symbol":"CLX","nameCN":"Clorox","changeRate":0.050318,"change":4.51,"latestPrice":94.14,"close":94.14,"volume":3290392,"market":"US","high":94.37,"low":90.145,"preClose":89.63,"open":90.38,"turnoverRate":0.027213,"peRate":15.254388,"amplitude":0.047138,"marketValue":11382642782.82,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":132.03,"week52Low":84.7,"changeRate5Day":0.045768,"changeRate20Day":0.022039,"changeRate60Day":-0.160588,"changeRateWTD":0.045768,"changeRateMTD":0.045768,"changeRateQTD":-0.091576,"changeRateYTD":-0.066349,"amount":306697435.307556,"eps":6.171339,"lyrEps":6.52,"lyrPeRate":14.43865,"pbRate":-169.890191,"volumeRatio":1.076252,"roa":0.110374,"roe":5.460992,"changeRate5Min":0.002609,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.96,"divideRate":0.052687,"floatMarketCap":11382642782.82,"shortable":3,"shares":120911863,"floatShares":120911863,"hourTrading":{"tag":"盘后","latestPrice":93.8,"preClose":94.14,"latestTime":"19:50 EDT","volume":57956,"amount":5454831.6336,"timestamp":1780703457682,"change":-0.3400000000000034,"changeRate":-0.003611642234969231},"preHourTrading":{"tag":"盘前","latestPrice":89.25,"preClose":89.63,"latestTime":"09:27 EDT","volume":1656,"amount":148304.00736,"timestamp":1780666069253,"change":-0.37999999999999545,"changeRate":-0.004239651902264816},"postHourTrading":{"tag":"盘后","latestPrice":93.8,"preClose":94.14,"latestTime":"19:50 EDT","volume":57956,"amount":5454831.6336,"timestamp":1780703457682,"change":-0.3400000000000034,"changeRate":-0.003611642234969231},"overnightTrading":{"tag":"夜盘","latestPrice":89.5,"preClose":89.62999725341797,"latestTime":"20260605 04:00 EDT","volume":22,"amount":1977,"timestamp":1780646401902,"change":-0.12999725341796875,"changeRate":-0.001450376630609697},"impliedVol":0.3561,"impliedVolPercentile":0.8088},{"symbol":"KVUE","nameCN":"Kenvue Inc","changeRate":0.049171,"change":0.83,"latestPrice":17.71,"close":17.71,"volume":24620514,"market":"US","high":17.77,"low":16.95,"preClose":16.88,"open":17.01,"turnoverRate":0.012851,"peRate":21.083861,"amplitude":0.048578,"marketValue":33932566339.21,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":22.87,"week52Low":14.02,"changeRate5Day":0.024884,"changeRate20Day":-0.000564,"changeRate60Day":0.003399,"changeRateWTD":0.024884,"changeRateMTD":0.024884,"changeRateQTD":0.027262,"changeRateYTD":0.026667,"amount":431364142.684284,"eps":0.839979,"lyrEps":0.76,"lyrPeRate":23.302632,"pbRate":3.198771,"volumeRatio":0.909441,"roa":0.070724,"roe":0.15701,"changeRate5Min":0.001131,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8275,"divideRate":0.046725,"floatMarketCap":33928856430.7,"shortable":3,"shares":1916011651,"floatShares":1915802170,"hourTrading":{"tag":"盘后","latestPrice":17.63,"preClose":17.71,"latestTime":"19:52 EDT","volume":1329037,"amount":23511472.67,"timestamp":1780703549426,"change":-0.08000000000000185,"changeRate":-0.00451722190852636},"preHourTrading":{"tag":"盘前","latestPrice":16.94,"preClose":16.88,"latestTime":"09:22 EDT","volume":3136,"amount":53029.568704,"timestamp":1780665741886,"change":0.060000000000002274,"changeRate":0.003554502369668381},"postHourTrading":{"tag":"盘后","latestPrice":17.63,"preClose":17.71,"latestTime":"19:52 EDT","volume":1329037,"amount":23511472.67,"timestamp":1780703549426,"change":-0.08000000000000185,"changeRate":-0.00451722190852636},"overnightTrading":{"tag":"夜盘","latestPrice":16.850000381469727,"preClose":16.8799991607666,"latestTime":"20260605 04:00 EDT","volume":826,"amount":13963,"timestamp":1780646402094,"change":-0.029998779296875,"changeRate":-0.0017771789566553872},"impliedVol":0.2762,"impliedVolPercentile":0.1793},{"symbol":"ALL","nameCN":"Allstate","changeRate":0.048236,"change":10.17,"latestPrice":221.01,"close":221.01,"volume":1638475,"market":"US","high":221.71,"low":212.575,"preClose":210.84,"open":213.48,"turnoverRate":0.006345,"peRate":4.8795,"amplitude":0.043327,"marketValue":57070818225.12,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":227.62,"week52Low":188.08,"changeRate5Day":0.072396,"changeRate20Day":0.034352,"changeRate60Day":0.075004,"changeRateWTD":0.072396,"changeRateMTD":0.072396,"changeRateQTD":0.06593,"changeRateYTD":0.061782,"amount":359849946.869278,"eps":45.293571,"lyrEps":38.06,"lyrPeRate":5.806884,"pbRate":1.927677,"volumeRatio":0.840753,"roa":0.075214,"roe":0.452208,"changeRate5Min":0.00077,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.16,"divideRate":0.018823,"floatMarketCap":57070818225.119995,"shortable":3,"shares":258227312,"floatShares":258227312,"hourTrading":{"tag":"盘后","latestPrice":216.59,"preClose":221.01,"latestTime":"19:57 EDT","volume":99587,"amount":22008539.1537,"timestamp":1780703854091,"change":-4.4199999999999875,"changeRate":-0.01999909506357173},"preHourTrading":{"tag":"盘前","latestPrice":212,"preClose":210.84,"latestTime":"08:41 EDT","volume":65,"amount":13762.788,"timestamp":1780663293653,"change":1.1599999999999966,"changeRate":0.005501802314551303},"postHourTrading":{"tag":"盘后","latestPrice":216.59,"preClose":221.01,"latestTime":"19:57 EDT","volume":99587,"amount":22008539.1537,"timestamp":1780703854091,"change":-4.4199999999999875,"changeRate":-0.01999909506357173},"overnightTrading":{"tag":"夜盘","latestPrice":211.7100067138672,"preClose":210.83999633789062,"latestTime":"20260605 04:00 EDT","volume":216,"amount":45544,"timestamp":1780646401975,"change":0.8700103759765625,"changeRate":0.004126401020147478},"impliedVol":0.2726,"impliedVolPercentile":0.6175},{"symbol":"EG","nameCN":"Everest Group","changeRate":0.046667,"change":14.91,"latestPrice":334.41,"close":334.41,"volume":724502,"market":"US","high":335.7,"low":320.21,"preClose":319.5,"open":321.4,"turnoverRate":0.024657,"peRate":6.795561,"amplitude":0.048482,"marketValue":13233139424.82,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":368.29,"week52Low":302.44,"changeRate5Day":0.032034,"changeRate20Day":-0.049242,"changeRate60Day":0.04022,"changeRateWTD":0.032034,"changeRateMTD":0.032034,"changeRateQTD":0.02313,"changeRateYTD":-0.014557,"amount":239673234.482727,"eps":49.210068,"lyrEps":37.8,"lyrPeRate":8.846825,"pbRate":0.86542,"volumeRatio":1.220761,"roa":0.026551,"roe":0.138221,"changeRate5Min":-0.000687,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.9996,"divideRate":0.023922,"floatMarketCap":9826203117,"shortable":3,"shares":39571602,"floatShares":29383700,"hourTrading":{"tag":"盘后","latestPrice":334.41,"preClose":334.41,"latestTime":"18:01 EDT","volume":27223,"amount":9103646.38,"timestamp":1780696881475,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":325,"preClose":319.5,"latestTime":"09:27 EDT","volume":3,"amount":964.00002,"timestamp":1780666069431,"change":5.5,"changeRate":0.017214397496087636},"postHourTrading":{"tag":"盘后","latestPrice":334.41,"preClose":334.41,"latestTime":"18:01 EDT","volume":27223,"amount":9103646.38,"timestamp":1780696881475,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":334.4100036621094,"preClose":334.4100036621094,"latestTime":"20260605 04:00 EDT","volume":0,"amount":0,"timestamp":1780646400000,"change":0,"changeRate":0},"impliedVol":0.2389,"impliedVolPercentile":0.3267},{"symbol":"PODD","nameCN":"Insulet","changeRate":0.046513,"change":6.81,"latestPrice":153.22,"close":153.22,"volume":2307430,"market":"US","high":154.71,"low":149.21,"preClose":146.41,"open":149.23,"turnoverRate":0.033314,"peRate":35.799064,"amplitude":0.037566,"marketValue":10612584114,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":354.88,"week52Low":140.63,"changeRate5Day":0.057127,"changeRate20Day":-0.044763,"changeRate60Day":-0.358429,"changeRateWTD":0.057127,"changeRateMTD":0.057127,"changeRateQTD":-0.269825,"changeRateYTD":-0.460948,"amount":353195369.47876,"eps":4.28,"lyrEps":3.479119,"lyrPeRate":44.039885,"pbRate":8.147232,"volumeRatio":1.632544,"roa":0.097451,"roe":0.229977,"changeRate5Min":0.001503,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10612584114,"shortable":3,"shares":69263700,"floatShares":69263700,"hourTrading":{"tag":"盘后","latestPrice":151.56,"preClose":153.22,"latestTime":"19:56 EDT","volume":39322,"amount":6023776.1882,"timestamp":1780703805670,"change":-1.6599999999999966,"changeRate":-0.010834094765696363},"preHourTrading":{"tag":"盘前","latestPrice":148.5,"preClose":146.41,"latestTime":"09:13 EDT","volume":878,"amount":129733.69266,"timestamp":1780665219743,"change":2.0900000000000034,"changeRate":0.01427498121713},"postHourTrading":{"tag":"盘后","latestPrice":151.56,"preClose":153.22,"latestTime":"19:56 EDT","volume":39322,"amount":6023776.1882,"timestamp":1780703805670,"change":-1.6599999999999966,"changeRate":-0.010834094765696363},"overnightTrading":{"tag":"夜盘","latestPrice":146.6300048828125,"preClose":146.41000366210938,"latestTime":"20260605 04:00 EDT","volume":31,"amount":4546,"timestamp":1780646402104,"change":0.220001220703125,"changeRate":0.0015026379017847185},"impliedVol":0.5063,"impliedVolPercentile":0.753},{"symbol":"PGR","nameCN":"Progressive","changeRate":0.044222,"change":8.64,"latestPrice":204.02,"close":204.02,"volume":2746332,"market":"US","high":204.51,"low":197,"preClose":195.38,"open":198.28,"turnoverRate":0.004703,"peRate":10.377489,"amplitude":0.038438,"marketValue":119596524000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":283.9467,"week52Low":189.2,"changeRate5Day":0.071534,"changeRate20Day":0.042248,"changeRate60Day":0.013915,"changeRateWTD":0.071534,"changeRateMTD":0.071534,"changeRateQTD":0.029157,"changeRateYTD":-0.104075,"amount":557761858.888184,"eps":19.659863,"lyrEps":19.287054,"lyrPeRate":10.57808,"pbRate":3.732842,"volumeRatio":0.672,"roa":0.079354,"roe":0.379027,"changeRate5Min":-0.000171,"earningDate":1781625600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.8915,"divideRate":0.068089,"floatMarketCap":119128186501.06001,"shortable":3,"shares":586200000,"floatShares":583904453,"hourTrading":{"tag":"盘后","latestPrice":201.5512,"preClose":204.02,"latestTime":"19:59 EDT","volume":99593,"amount":20315422.2657,"timestamp":1780703961611,"change":-2.468800000000016,"changeRate":-0.012100774433879108},"preHourTrading":{"tag":"盘前","latestPrice":196.18,"preClose":195.38,"latestTime":"09:26 EDT","volume":451,"amount":88675.2141,"timestamp":1780665981101,"change":0.8000000000000114,"changeRate":0.004094584911454659},"postHourTrading":{"tag":"盘后","latestPrice":201.5512,"preClose":204.02,"latestTime":"19:59 EDT","volume":99593,"amount":20315422.2657,"timestamp":1780703961611,"change":-2.468800000000016,"changeRate":-0.012100774433879108},"overnightTrading":{"tag":"夜盘","latestPrice":196.61000061035156,"preClose":195.3800048828125,"latestTime":"20260605 04:00 EDT","volume":142,"amount":27834,"timestamp":1780646402087,"change":1.2299957275390625,"changeRate":0.006295402276588155},"impliedVol":0.3183,"impliedVolPercentile":0.761},{"symbol":"CMG","nameCN":"Chipotle Mexican Grill","changeRate":0.041164,"change":1.16,"latestPrice":29.34,"close":29.34,"volume":40706894,"market":"US","high":30.2699,"low":28.953,"preClose":28.18,"open":29.09,"turnoverRate":0.031956,"peRate":26.88778,"amplitude":0.046732,"marketValue":37635415560,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":58.42,"week52Low":28.035,"changeRate5Day":-0.079096,"changeRate20Day":-0.118124,"changeRate60Day":-0.133235,"changeRateWTD":-0.079096,"changeRateMTD":-0.079096,"changeRateQTD":-0.083411,"changeRateYTD":-0.207027,"amount":1201408903.217304,"eps":1.091202,"lyrEps":1.14,"lyrPeRate":25.736842,"pbRate":15.631695,"volumeRatio":1.421506,"roa":0.135392,"roe":0.492323,"changeRate5Min":-0.002719,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":37374639762.24,"shortable":3,"shares":1282734000,"floatShares":1273845936,"hourTrading":{"tag":"盘后","latestPrice":29.35,"preClose":29.34,"latestTime":"19:59 EDT","volume":493891,"amount":14490778.3059,"timestamp":1780703990300,"change":0.010000000000001563,"changeRate":0.00034083162917524076},"preHourTrading":{"tag":"盘前","latestPrice":29,"preClose":28.18,"latestTime":"09:29 EDT","volume":186602,"amount":5377390.07286,"timestamp":1780666199520,"change":0.8200000000000003,"changeRate":0.029098651525904906},"postHourTrading":{"tag":"盘后","latestPrice":29.35,"preClose":29.34,"latestTime":"19:59 EDT","volume":493891,"amount":14490778.3059,"timestamp":1780703990300,"change":0.010000000000001563,"changeRate":0.00034083162917524076},"overnightTrading":{"tag":"夜盘","latestPrice":28.610000610351562,"preClose":28.18000030517578,"latestTime":"20260605 04:00 EDT","volume":48430,"amount":1376762,"timestamp":1780646402082,"change":0.43000030517578125,"changeRate":0.01525905963516983},"impliedVol":0.3746,"impliedVolPercentile":0.3825},{"symbol":"PG","nameCN":"Procter & Gamble","changeRate":0.040915,"change":5.76,"latestPrice":146.54,"close":146.54,"volume":10963204,"market":"US","high":148.23,"low":141.8,"preClose":140.78,"open":142.22,"turnoverRate":0.004717,"peRate":21.421184,"amplitude":0.045674,"marketValue":340559060379.9,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":167.25,"week52Low":137.62,"changeRate5Day":0.020758,"changeRate20Day":0.003286,"changeRate60Day":-0.044221,"changeRateWTD":0.020758,"changeRateMTD":0.020758,"changeRateQTD":0.014539,"changeRateYTD":0.022539,"amount":1598999095.124512,"eps":6.840892,"lyrEps":6.508311,"lyrPeRate":22.515826,"pbRate":6.336454,"volumeRatio":1.08336,"roa":0.109259,"roe":0.311122,"changeRate5Min":0.001572,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.2272,"divideRate":0.028847,"floatMarketCap":340559060379.89996,"shortable":3,"shares":2324000685,"floatShares":2324000685,"hourTrading":{"tag":"盘后","latestPrice":146.574,"preClose":146.54,"latestTime":"19:59 EDT","volume":474877,"amount":69584697.6581,"timestamp":1780703970716,"change":0.034000000000020236,"changeRate":0.0002320185614850569},"preHourTrading":{"tag":"盘前","latestPrice":141.4,"preClose":140.78,"latestTime":"09:29 EDT","volume":8714,"amount":1233495.54334,"timestamp":1780666187229,"change":0.6200000000000045,"changeRate":0.004404034664014807},"postHourTrading":{"tag":"盘后","latestPrice":146.574,"preClose":146.54,"latestTime":"19:59 EDT","volume":474877,"amount":69584697.6581,"timestamp":1780703970716,"change":0.034000000000020236,"changeRate":0.0002320185614850569},"overnightTrading":{"tag":"夜盘","latestPrice":141.58999633789062,"preClose":140.77999877929688,"latestTime":"20260605 04:00 EDT","volume":6573,"amount":929841,"timestamp":1780646402085,"change":0.80999755859375,"changeRate":0.0057536408979772516},"impliedVol":0.2472,"impliedVolPercentile":0.8207},{"symbol":"CL","nameCN":"Colgate-Palmolive","changeRate":0.040893,"change":3.48,"latestPrice":88.58,"close":88.58,"volume":5961842,"market":"US","high":89.59,"low":85.7,"preClose":85.1,"open":85.97,"turnoverRate":0.007867,"peRate":34.361821,"amplitude":0.045711,"marketValue":71001124320.24,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":99.33,"week52Low":74.545,"changeRate5Day":-0.017197,"changeRate20Day":0.013965,"changeRate60Day":-0.011494,"changeRateWTD":-0.017197,"changeRateMTD":-0.017197,"changeRateQTD":0.039305,"changeRateYTD":0.120982,"amount":526306810.472641,"eps":2.577861,"lyrEps":2.636329,"lyrPeRate":33.599752,"pbRate":489.662926,"volumeRatio":0.983962,"roa":0.160981,"roe":3.635767,"changeRate5Min":-0.00079,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.08,"divideRate":0.023482,"floatMarketCap":67131962764.34,"shortable":3,"shares":801548028,"floatShares":757868173,"hourTrading":{"tag":"盘后","latestPrice":88.63,"preClose":88.58,"latestTime":"19:59 EDT","volume":309155,"amount":27384850.2182,"timestamp":1780703959760,"change":0.04999999999999716,"changeRate":0.0005644615037254139},"preHourTrading":{"tag":"盘前","latestPrice":85.6,"preClose":85.1,"latestTime":"09:16 EDT","volume":1338,"amount":114314.42502,"timestamp":1780665392262,"change":0.5,"changeRate":0.005875440658049354},"postHourTrading":{"tag":"盘后","latestPrice":88.63,"preClose":88.58,"latestTime":"19:59 EDT","volume":309155,"amount":27384850.2182,"timestamp":1780703959760,"change":0.04999999999999716,"changeRate":0.0005644615037254139},"overnightTrading":{"tag":"夜盘","latestPrice":84.66999816894531,"preClose":85.0999984741211,"latestTime":"20260605 04:00 EDT","volume":38,"amount":3237,"timestamp":1780646401896,"change":-0.43000030517578125,"changeRate":-0.005052882642607148},"impliedVol":0.2255,"impliedVolPercentile":0.3825},{"symbol":"HIG","nameCN":"Hartford Insurance","changeRate":0.037776,"change":4.81,"latestPrice":132.14,"close":132.14,"volume":1544629,"market":"US","high":132.31,"low":128.43,"preClose":127.33,"open":128.43,"turnoverRate":0.005616,"peRate":9.277429,"amplitude":0.030472,"marketValue":36341298989.48,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":144.5,"week52Low":119.605,"changeRate5Day":0.039408,"changeRate20Day":-0.003995,"changeRate60Day":-0.020895,"changeRateWTD":0.039408,"changeRateMTD":0.039408,"changeRateQTD":-0.02285,"changeRateYTD":-0.041074,"amount":202944018.826111,"eps":14.243171,"lyrEps":13.32,"lyrPeRate":9.92042,"pbRate":1.958572,"volumeRatio":0.6034,"roa":0.038842,"roe":0.227352,"changeRate5Min":0.000454,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.32,"divideRate":0.017557,"floatMarketCap":36341298989.479996,"shortable":3,"shares":275021182,"floatShares":275021182,"hourTrading":{"tag":"盘后","latestPrice":132.14,"preClose":132.14,"latestTime":"18:02 EDT","volume":61492,"amount":8125573.0925,"timestamp":1780696948873,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":128,"preClose":127.33,"latestTime":"09:12 EDT","volume":208,"amount":26491.68496,"timestamp":1780665141913,"change":0.6700000000000017,"changeRate":0.005261917851252664},"postHourTrading":{"tag":"盘后","latestPrice":132.14,"preClose":132.14,"latestTime":"18:02 EDT","volume":61492,"amount":8125573.0925,"timestamp":1780696948873,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":132.13999938964844,"preClose":132.13999938964844,"latestTime":"20260605 04:00 EDT","volume":0,"amount":0,"timestamp":1780646400000,"change":0,"changeRate":0},"impliedVol":0.2124,"impliedVolPercentile":0.3187},{"symbol":"CB","nameCN":"Chubb","changeRate":0.037424,"change":11.77,"latestPrice":326.27,"close":326.27,"volume":1910785,"market":"US","high":328.6,"low":316.314,"preClose":314.5,"open":317.59,"turnoverRate":0.005398,"peRate":11.52053,"amplitude":0.039065,"marketValue":127296378221.04,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":345.67,"week52Low":264.1,"changeRate5Day":0.046643,"changeRate20Day":0.015532,"changeRate60Day":0.010875,"changeRateWTD":0.046643,"changeRateMTD":0.046643,"changeRateQTD":0.001043,"changeRateYTD":0.045335,"amount":622113412.955017,"eps":28.320745,"lyrEps":25.68,"lyrPeRate":12.705218,"pbRate":1.725164,"volumeRatio":0.805438,"roa":0.033644,"roe":0.154327,"changeRate5Min":-0.001668,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.901711,"divideRate":0.011959,"floatMarketCap":115499580000,"shortable":3,"shares":390156552,"floatShares":354000000,"hourTrading":{"tag":"盘后","latestPrice":328,"preClose":326.27,"latestTime":"19:58 EDT","volume":262401,"amount":85614439.3407,"timestamp":1780703933869,"change":1.7300000000000182,"changeRate":0.005302356943635695},"preHourTrading":{"tag":"盘前","latestPrice":314.5,"preClose":314.5,"latestTime":"08:48 EDT","volume":80,"amount":25310.9232,"timestamp":1780663703562,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":328,"preClose":326.27,"latestTime":"19:58 EDT","volume":262401,"amount":85614439.3407,"timestamp":1780703933869,"change":1.7300000000000182,"changeRate":0.005302356943635695},"overnightTrading":{"tag":"夜盘","latestPrice":326.2699890136719,"preClose":326.2699890136719,"latestTime":"20260605 04:00 EDT","volume":0,"amount":0,"timestamp":1780646400000,"change":0,"changeRate":0},"impliedVol":0.1859,"impliedVolPercentile":0.2948},{"symbol":"VTR","nameCN":"Ventas","changeRate":0.036915,"change":2.92,"latestPrice":82.02,"close":82.02,"volume":3685693,"market":"US","high":82.95,"low":78.775,"preClose":79.1,"open":79.05,"turnoverRate":0.007581,"peRate":149.859411,"amplitude":0.052781,"marketValue":39875640680.46,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":91.06,"week52Low":61.76,"changeRate5Day":-0.028429,"changeRate20Day":-0.05234,"changeRate60Day":-0.044167,"changeRateWTD":-0.028429,"changeRateMTD":-0.028429,"changeRateQTD":0.002935,"changeRateYTD":0.059964,"amount":301959211.709526,"eps":0.547313,"lyrEps":0.54,"lyrPeRate":151.888889,"pbRate":3.038152,"volumeRatio":0.921464,"roa":0.022119,"roe":0.021397,"changeRate5Min":-0.003281,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.9617,"divideRate":0.023917,"floatMarketCap":39875640680.46,"shortable":3,"shares":486169723,"floatShares":486169723,"hourTrading":{"tag":"盘后","latestPrice":83.406,"preClose":82.02,"latestTime":"19:48 EDT","volume":177425,"amount":14562013.04,"timestamp":1780703314201,"change":1.38600000000001,"changeRate":0.01689831748354072},"preHourTrading":{"tag":"盘前","latestPrice":78.56,"preClose":79.1,"latestTime":"09:25 EDT","volume":20,"amount":1574.53,"timestamp":1780665909315,"change":-0.539999999999992,"changeRate":-0.006826801517066904},"postHourTrading":{"tag":"盘后","latestPrice":83.406,"preClose":82.02,"latestTime":"19:48 EDT","volume":177425,"amount":14562013.04,"timestamp":1780703314201,"change":1.38600000000001,"changeRate":0.01689831748354072},"overnightTrading":{"tag":"夜盘","latestPrice":79.30000305175781,"preClose":79.0999984741211,"latestTime":"20260605 04:00 EDT","volume":1,"amount":79,"timestamp":1780646401949,"change":0.20000457763671875,"changeRate":0.002528502926610721},"impliedVol":0.1714,"impliedVolPercentile":0.0717},{"symbol":"KO","nameCN":"Coca-Cola","changeRate":0.034626,"change":2.66,"latestPrice":79.48,"close":79.48,"volume":25708070,"market":"US","high":80.7393,"low":77.48,"preClose":76.82,"open":77.51,"turnoverRate":0.006642,"peRate":24.993506,"amplitude":0.042428,"marketValue":341891871000.6,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":82.6635,"week52Low":65.3538,"changeRate5Day":0.005949,"changeRate20Day":0.013388,"changeRate60Day":0.023831,"changeRateWTD":0.005949,"changeRateMTD":0.005949,"changeRateQTD":0.045102,"changeRateYTD":0.13689,"amount":2042259734.962311,"eps":3.180026,"lyrEps":3.04,"lyrPeRate":26.144737,"pbRate":10.165369,"volumeRatio":1.395473,"roa":0.095103,"roe":0.433719,"changeRate5Min":-0.001821,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0588,"divideRate":0.025903,"floatMarketCap":307649036688.84,"shortable":3,"shares":4301608845,"floatShares":3870772983,"hourTrading":{"tag":"盘后","latestPrice":79.35,"preClose":79.48,"latestTime":"19:59 EDT","volume":3527321,"amount":280346862.1388,"timestamp":1780703997584,"change":-0.13000000000000966,"changeRate":-0.0016356316054354511},"preHourTrading":{"tag":"盘前","latestPrice":77.59,"preClose":76.82,"latestTime":"09:29 EDT","volume":54208,"amount":4188900.107392,"timestamp":1780666176413,"change":0.7700000000000102,"changeRate":0.010023431398073553},"postHourTrading":{"tag":"盘后","latestPrice":79.35,"preClose":79.48,"latestTime":"19:59 EDT","volume":3527321,"amount":280346862.1388,"timestamp":1780703997584,"change":-0.13000000000000966,"changeRate":-0.0016356316054354511},"overnightTrading":{"tag":"夜盘","latestPrice":77.38999938964844,"preClose":76.81999969482422,"latestTime":"20260605 04:00 EDT","volume":38758,"amount":2989552,"timestamp":1780646402102,"change":0.5699996948242188,"changeRate":0.007419938780117214},"impliedVol":0.2008,"impliedVolPercentile":0.498},{"symbol":"WRB","nameCN":"WR Berkley","changeRate":0.034082,"change":2.26,"latestPrice":68.57,"close":68.57,"volume":1923833,"market":"US","high":68.79,"low":66.99,"preClose":66.31,"open":67.02,"turnoverRate":0.008475,"peRate":14.527543,"amplitude":0.027145,"marketValue":25527015513.24,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":78.96,"week52Low":62.8725,"changeRate5Day":0.079163,"changeRate20Day":0.030663,"changeRate60Day":0.010463,"changeRateWTD":0.079163,"changeRateMTD":0.079163,"changeRateQTD":0.03455,"changeRateYTD":-0.022105,"amount":131449068.910698,"eps":4.72,"lyrEps":4.45,"lyrPeRate":15.408989,"pbRate":2.620965,"volumeRatio":0.559133,"roa":0.036722,"roe":0.201639,"changeRate5Min":-0.001747,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.36,"divideRate":0.00525,"floatMarketCap":15565389999.999998,"shortable":3,"shares":372276732,"floatShares":227000000,"hourTrading":{"tag":"盘后","latestPrice":68.5,"preClose":68.57,"latestTime":"18:47 EDT","volume":43394,"amount":2975501.17,"timestamp":1780699674648,"change":-0.06999999999999318,"changeRate":-0.0010208546011374244},"preHourTrading":{"tag":"盘前","latestPrice":67.67,"preClose":66.31,"latestTime":"08:30 EDT","volume":34,"amount":2248.08,"timestamp":1780662631653,"change":1.3599999999999994,"changeRate":0.020509727039662185},"postHourTrading":{"tag":"盘后","latestPrice":68.5,"preClose":68.57,"latestTime":"18:47 EDT","volume":43394,"amount":2975501.17,"timestamp":1780699674648,"change":-0.06999999999999318,"changeRate":-0.0010208546011374244},"overnightTrading":{"tag":"夜盘","latestPrice":68.56999969482422,"preClose":68.56999969482422,"latestTime":"20260605 04:00 EDT","volume":0,"amount":0,"timestamp":1780646400000,"change":0,"changeRate":0},"impliedVol":0.1911,"impliedVolPercentile":0.1155}]}}}