US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

ETF & Stock Investment

1,537.70

-0.3058-0.02%

Number of Gainers:504

Number of Losers:515

Number of Flat:18

PE:- -

High:1,540.72

Open:1,538.14

Low:1,520.17

Close:1,538.01

Loading ...

Constituent

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

Cincinnati US CINF	150.82	+0.57%	+0.8500	720.38K	108.31M	23.57B
Deere US DE	506.26	+0.56%	+2.81	1.69M	855.12M	137.41B
Abbott Laboratories US ABT	133.58	+0.55%	+0.7300	14.24M	1.90B	232.41B
CANADIAN PAC KANS CITY LTD US CP	81.65	+0.54%	+0.4400	2.83M	230.99M	75.97B
TransDigm US TDG	1468.43	+0.53%	+7.75	374.97K	549.93M	82.48B
iShares MSCI USA Momentum Factor ETF US MTUM	231.54	+0.53%	+1.22	880.09K	203.03M	16.97B
iShares U.S. Aerospace & Defense ETF US ITA	177.24	+0.53%	+0.9300	418.24K	73.86M	7.55B
iShares Core High Dividend ETF US HDV	116.29	+0.53%	+0.6100	333.13K	38.62M	11.00B
Marathon Petroleum US MPC	160.74	+0.51%	+0.8200	4.48M	718.67M	49.38B
British American Tobacco PLC US BTI	45.2	+0.51%	+0.2300	6.79M	305.76M	99.03B
Ecolab US ECL	265.62	+0.50%	+1.33	2.50M	662.56M	75.31B
General Mills US GIS	54.26	+0.50%	+0.2700	8.12M	440.28M	29.71B
Airbnb, Inc. US ABNB	129	+0.50%	+0.6400	9.56M	1.22B	79.62B
JPMorgan BetaBuilders Canada ETF US BBCA	78.75	+0.50%	+0.3900	138.47K	10.87M	8.16B
Camden Property US CPT	117.49	+0.50%	+0.5800	1.30M	152.35M	12.55B
Invesco S&P 500 Low Volatility ETF US SPLV	73.47	+0.49%	+0.3600	1.79M	131.18M	8.04B
Monster Beverage US MNST	63.95	+0.49%	+0.3100	13.50M	862.90M	62.37B
InMode Ltd. US INMD	14.66	+0.48%	+0.0700	1.17M	17.11M	926.65M
LKQ Corp US LKQ	40.47	+0.47%	+0.1900	5.87M	237.70M	10.45B
Travelers US TRV	275.7	+0.47%	+1.29	2.69M	741.86M	62.47B

1 ...11 12 13 14 15 ...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?page=13"},"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":1537.7021,"timestamp":1748635199999,"preClose":1538.0079,"halted":0,"volume":7937679766,"delay":0,"changeRate":-0.000199,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Market Closed","change":-0.305786,"latestTime":"05-30 16:00:00 EDT","open":1538.1438,"high":1540.7191,"low":1520.1675,"amount":834506639095.9177,"amplitude":0.013363,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Mkt","tradingStatus":1,"beginTime":1748851200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.578409,"peRate":26.223528,"turnoverRate":0.013908,"increases":494,"decrements":524,"flats":12,"marketCap":72642151568258,"floatMarketCap":67966335861299},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1540.7191,"amplitude":0.013363,"preClose":1538.0079,"low":1520.1675,"pbRate":"4.578409","latestPrice":1537.7021,"volume":7937679766,"delay":0,"open":1538.1438,"prevYearClose":1518.8905,"prevWeekClose":1511.7892,"prevMonthClose":1537.7021,"prevQuarterClose":1454.1694,"fiveDayClose":1521.3099,"twentyDayClose":1455.6108,"sixtyDayClose":1520.0626,"secType":"PLATE","market":"US","turnoverRate":0.013908,"peRate":26.223528,"marketCap":72642151568258,"floatMarketCap":67966335861299,"timestamp":1748635199999,"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":504,"down":515,"flat":18},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:12,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"CINF","shortMargin":0.3,"floatShares":153337936,"nameCN":"Cincinnati","postHourTrading":{"tag":"盘后","latestPrice":150.82,"preClose":150.82,"latestTime":"16:24 EDT","volume":280043,"amount":42236105.85192,"timestamp":1748636646311},"volumeRatio":1.622437,"changeRateMTD":0,"dividePrice":3.347998,"high":151.12,"changeRateQTD":0.020986,"changeRateWTD":0.034218,"week52Low":111.92,"changeRateYTD":0.049548,"changeRate5Min":-0.00101,"askSize":0,"floatMarketCap":23126427507.52,"latestPrice":150.82,"askPrice":0,"peRate":16.386531,"eps":9.2039,"divideRate":0.022199,"bidPrice":0,"market":"US","volume":720375,"preHourTrading":{"tag":"盘前","latestPrice":149.97,"preClose":149.97,"latestTime":"08:02 EDT","volume":3,"amount":449.91,"timestamp":1748606554491},"changeRate60Day":0.053359,"changeRate5Day":0.03799,"roa":0.032216,"roe":0.109737,"lyrEps":14.654731,"shares":156303610,"amplitude":0.01687,"preClose":149.97,"low":148.59,"lyrPeRate":10.291557,"pbRate":1.718451,"impliedVol":0.3077,"week52High":161.745,"changeRate":0.005668,"longInitialMargin":0.25,"amount":108308132.829666,"changeRate20Day":0.078518,"overnightTrading":{"tag":"夜盘","latestPrice":150.82000732421875,"preClose":150.82000732421875,"latestTime":"20250601 20:04 EDT","volume":0,"amount":0,"timestamp":1748822683943},"bidSize":0,"change":0.850006,"marketValue":23573710460.2,"shortable":3,"turnoverRate":0.004698,"hourTrading":{"tag":"盘后","latestPrice":150.82,"preClose":150.82,"latestTime":"16:24 EDT","volume":280043,"amount":42236105.85192,"timestamp":1748636646311},"open":149.61,"impliedVolPercentile":0.68},{"symbol":"DE","shortMargin":0.3,"floatShares":270822190,"nameCN":"Deere","postHourTrading":{"tag":"盘后","latestPrice":506.261,"preClose":506.26,"latestTime":"19:58 EDT","volume":268706,"amount":136034856.65372,"timestamp":1748649500742},"volumeRatio":1.81382,"changeRateMTD":0,"dividePrice":6.18,"high":513.85,"changeRateQTD":0.078641,"changeRateWTD":-0.00745,"week52Low":340.2001,"changeRateYTD":0.194855,"changeRate5Min":-0.000237,"askSize":0,"floatMarketCap":137106441909.4,"latestPrice":506.26,"askPrice":0,"peRate":24.491132,"eps":20.671156,"divideRate":0.012207,"bidPrice":0,"market":"US","volume":1686545,"preHourTrading":{"tag":"盘前","latestPrice":504.18,"preClose":503.45,"latestTime":"09:21 EDT","volume":352,"amount":177957.9648,"timestamp":1748611318306},"changeRate60Day":0.082909,"changeRate5Day":-0.01821,"roa":0.043298,"roe":0.239123,"lyrEps":25.724636,"shares":271413927,"amplitude":0.021333,"preClose":503.45,"low":503.11,"lyrPeRate":19.679967,"pbRate":5.657595,"impliedVol":0.2723,"week52High":533.78,"changeRate":0.005581,"longInitialMargin":0.25,"amount":855124997.626801,"changeRate20Day":0.054664,"overnightTrading":{"tag":"夜盘","latestPrice":506.260009765625,"preClose":506.260009765625,"latestTime":"20250601 20:04 EDT","volume":0,"amount":0,"timestamp":1748822683936},"bidSize":0,"change":2.809998,"marketValue":137406014683.02,"shortable":3,"turnoverRate":0.006227,"hourTrading":{"tag":"盘后","latestPrice":506.261,"preClose":506.26,"latestTime":"19:58 EDT","volume":268706,"amount":136034856.65372,"timestamp":1748649500742},"open":505.18,"impliedVolPercentile":0.328},{"symbol":"ABT","shortMargin":0.3,"floatShares":1729776556,"nameCN":"Abbott Laboratories","postHourTrading":{"tag":"盘后","latestPrice":134,"preClose":133.58,"latestTime":"19:55 EDT","volume":3501469,"amount":467725017.73805,"timestamp":1748649314683},"volumeRatio":2.878492,"changeRateMTD":0,"dividePrice":2.28,"high":134.125,"changeRateQTD":0.007011,"changeRateWTD":0.017365,"week52Low":99.71,"changeRateYTD":0.180974,"changeRate5Min":-0.00142,"askSize":0,"floatMarketCap":231063552350.48,"latestPrice":133.58,"askPrice":0,"peRate":17.344273,"eps":7.701678,"divideRate":0.017068,"bidPrice":0,"market":"US","volume":14236848,"preHourTrading":{"tag":"盘前","latestPrice":131.74,"preClose":132.85,"latestTime":"09:28 EDT","volume":252,"amount":33464.09808,"timestamp":1748611686296},"changeRate60Day":-0.029991,"changeRate5Day":0.015817,"roa":0.063768,"roe":0.30649,"lyrEps":7.672988,"shares":1739836465,"amplitude":0.017953,"preClose":132.85,"low":131.74,"lyrPeRate":17.409124,"pbRate":4.761373,"impliedVol":0.3103,"week52High":141.23,"changeRate":0.005495,"longInitialMargin":0.25,"amount":1901102343.222656,"changeRate20Day":0.02063,"overnightTrading":{"tag":"夜盘","latestPrice":135,"preClose":133.5800018310547,"latestTime":"20250601 20:00 EDT","volume":1,"amount":135,"timestamp":1748822440288},"bidSize":0,"change":0.729996,"marketValue":232407354994.7,"shortable":3,"turnoverRate":0.00823,"hourTrading":{"tag":"盘后","latestPrice":134,"preClose":133.58,"latestTime":"19:55 EDT","volume":3501469,"amount":467725017.73805,"timestamp":1748649314683},"open":132.88,"impliedVolPercentile":0.92},{"symbol":"CP","shortMargin":0.3,"floatShares":874323228,"nameCN":"CANADIAN PAC KANS CITY LTD","postHourTrading":{"tag":"盘后","latestPrice":81.65,"preClose":81.65,"latestTime":"17:56 EDT","volume":595285,"amount":48590726.241308,"timestamp":1748642173891},"volumeRatio":1.22715,"changeRateMTD":0,"dividePrice":0.76,"high":82.09,"changeRateQTD":0.16294,"changeRateWTD":0.018461,"week52Low":66.49,"changeRateYTD":0.12823,"changeRate5Min":-0.002383,"askSize":0,"floatMarketCap":71388491566.20001,"latestPrice":81.65,"askPrice":0,"peRate":28.485516,"eps":2.866369,"divideRate":0.009308,"bidPrice":0,"market":"US","volume":2828165,"changeRate60Day":0.062874,"changeRate5Day":0.015547,"roa":0.042867,"roe":0.082749,"lyrEps":2.769588,"shares":930456061,"amplitude":0.01373,"preClose":81.21,"low":80.975,"lyrPeRate":29.480919,"pbRate":1.574674,"impliedVol":0.243,"week52High":87.72,"changeRate":0.005418,"longInitialMargin":0.25,"amount":230986954.233208,"changeRate20Day":0.122645,"overnightTrading":{"tag":"夜盘","latestPrice":81.6500015258789,"preClose":81.6500015258789,"latestTime":"20250601 20:04 EDT","volume":0,"amount":0,"timestamp":1748822683936},"bidSize":0,"change":0.440002,"marketValue":75971737380.65001,"shortable":3,"turnoverRate":0.003235,"hourTrading":{"tag":"盘后","latestPrice":81.65,"preClose":81.65,"latestTime":"17:56 EDT","volume":595285,"amount":48590726.241308,"timestamp":1748642173891},"open":81.11,"impliedVolPercentile":0.408},{"symbol":"TDG","shortMargin":0.3,"floatShares":55900555,"nameCN":"TransDigm","postHourTrading":{"tag":"盘后","latestPrice":1468.43,"preClose":1468.43,"latestTime":"19:54 EDT","volume":81018,"amount":118967993.9375,"timestamp":1748649289704},"volumeRatio":1.368133,"changeRateMTD":0,"dividePrice":0,"high":1472.39,"changeRateQTD":0.061549,"changeRateWTD":0.025798,"week52Low":1176.31,"changeRateYTD":0.158726,"changeRate5Min":-0.000738,"askSize":0,"floatMarketCap":82086051978.65001,"latestPrice":1468.43,"askPrice":0,"peRate":49.516826,"eps":29.655172,"divideRate":0,"bidPrice":0,"market":"US","volume":374972,"preHourTrading":{"tag":"盘前","latestPrice":1446.08,"preClose":1460.68,"latestTime":"09:14 EDT","volume":5,"amount":7229.59,"timestamp":1748610850164},"changeRate60Day":0.067934,"changeRate5Day":0.045034,"roa":0.112374,"roe":-0.065234,"lyrEps":25.622837,"shares":56167085,"amplitude":0.014411,"preClose":1460.68,"low":1451.34,"lyrPeRate":57.309423,"pbRate":-14.543719,"impliedVol":0.2331,"week52High":1488.54,"changeRate":0.005306,"longInitialMargin":0.25,"amount":549925137.63916,"changeRate20Day":0.023874,"overnightTrading":{"tag":"夜盘","latestPrice":1468.4300537109375,"preClose":1468.4300537109375,"latestTime":"20250601 20:04 EDT","volume":0,"amount":0,"timestamp":1748822683932},"bidSize":0,"change":7.75,"marketValue":82477432626.55,"shortable":3,"turnoverRate":0.006708,"hourTrading":{"tag":"盘后","latestPrice":1468.43,"preClose":1468.43,"latestTime":"19:54 EDT","volume":81018,"amount":118967993.9375,"timestamp":1748649289704},"open":1460.68,"impliedVolPercentile":0.068},{"symbol":"MTUM","shortMargin":0.3,"floatShares":73300000,"nameCN":"iShares MSCI USA Momentum Factor ETF","postHourTrading":{"tag":"盘后","latestPrice":231.54,"preClose":231.54,"latestTime":"19:52 EDT","volume":1001,"amount":230874.94,"timestamp":1748649156355},"volumeRatio":1.055372,"changeRateMTD":0,"dividePrice":1.91,"high":231.97,"changeRateQTD":0.1455,"changeRateWTD":0.025739,"week52Low":168.49,"changeRateYTD":0.118983,"changeRate5Min":-0.001143,"askSize":0,"floatMarketCap":16971882000,"latestPrice":231.54,"askPrice":0,"peRate":0,"eps":0,"divideRate":0.008249,"bidPrice":0,"market":"US","volume":880087,"preHourTrading":{"tag":"盘前","latestPrice":229.88,"preClose":230.32,"latestTime":"09:29 EDT","volume":1837,"amount":422243.85544,"timestamp":1748611799999},"changeRate60Day":0.088985,"changeRate5Day":0.023336,"roa":0,"roe":0,"lyrEps":0,"shares":73300000,"amplitude":0.014936,"preClose":230.32,"low":228.53,"lyrPeRate":0,"pbRate":0,"impliedVol":0.2373,"week52High":232.6121,"changeRate":0.005297,"longInitialMargin":0.25,"amount":203028601.655777,"changeRate20Day":0.094648,"overnightTrading":{"tag":"夜盘","latestPrice":231.5399932861328,"preClose":231.5399932861328,"latestTime":"20250601 20:04 EDT","volume":0,"amount":0,"timestamp":1748822683934},"bidSize":0,"change":1.219986,"marketValue":16971882000,"shortable":3,"turnoverRate":0.012007,"hourTrading":{"tag":"盘后","latestPrice":231.54,"preClose":231.54,"latestTime":"19:52 EDT","volume":1001,"amount":230874.94,"timestamp":1748649156355},"open":229.85,"impliedVolPercentile":0.632},{"symbol":"ITA","shortMargin":0.3,"floatShares":42600000,"nameCN":"iShares U.S. Aerospace & Defense ETF","postHourTrading":{"tag":"盘后","latestPrice":177.21,"preClose":177.24,"latestTime":"19:41 EDT","volume":655,"amount":116045.51,"timestamp":1748648489449},"volumeRatio":0.617008,"changeRateMTD":0,"dividePrice":1.22,"high":177.63,"changeRateQTD":0.157675,"changeRateWTD":0.036188,"week52Low":129.14,"changeRateYTD":0.219401,"changeRate5Min":-0.000479,"askSize":0,"floatMarketCap":7550424000,"latestPrice":177.24,"askPrice":0,"peRate":99.547755,"eps":1.780452,"divideRate":0.006883,"bidPrice":0,"market":"US","volume":418237,"preHourTrading":{"tag":"盘前","latestPrice":176.25,"preClose":176.31,"latestTime":"09:22 EDT","volume":274,"amount":48304.21076,"timestamp":1748611333082},"changeRate60Day":0.162077,"changeRate5Day":0.041363,"roa":0,"roe":0,"lyrEps":0,"shares":42600000,"amplitude":0.016392,"preClose":176.31,"low":174.74,"lyrPeRate":0,"pbRate":0,"impliedVol":0.2144,"week52High":177.63,"changeRate":0.005275,"longInitialMargin":0.25,"amount":73864466.681442,"changeRate20Day":0.117881,"overnightTrading":{"tag":"夜盘","latestPrice":177.54,"preClose":177.24,"latestTime":"20250601 20:05 EDT","volume":12,"amount":2131.40004,"timestamp":1748822723474},"bidSize":0,"change":0.930008,"marketValue":7550424000,"shortable":3,"turnoverRate":0.009818,"hourTrading":{"tag":"盘后","latestPrice":177.21,"preClose":177.24,"latestTime":"19:41 EDT","volume":655,"amount":116045.51,"timestamp":1748648489449},"open":176,"impliedVolPercentile":0.824},{"symbol":"HDV","shortMargin":0.3,"floatShares":94600000,"nameCN":"iShares Core High Dividend ETF","postHourTrading":{"tag":"盘后","latestPrice":116.29,"preClose":116.29,"latestTime":"19:06 EDT","volume":14,"amount":1620.16,"timestamp":1748646382804},"volumeRatio":1.059411,"changeRateMTD":0,"dividePrice":4.08,"high":116.5,"changeRateQTD":-0.039878,"changeRateWTD":0.010427,"week52Low":106.005,"changeRateYTD":0.035899,"changeRate5Min":-0.00043,"askSize":0,"floatMarketCap":11001034000,"latestPrice":116.29,"askPrice":0,"peRate":0,"eps":0,"divideRate":0.035085,"bidPrice":0,"market":"US","volume":333126,"preHourTrading":{"tag":"盘前","latestPrice":115.5245,"preClose":115.68,"latestTime":"09:03 EDT","volume":88,"amount":10178.80424,"timestamp":1748610203043},"changeRate60Day":-0.019477,"changeRate5Day":0.013597,"roa":0,"roe":0,"lyrEps":0,"shares":94600000,"amplitude":0.009768,"preClose":115.68,"low":115.37,"lyrPeRate":0,"pbRate":0,"impliedVol":0.1714,"week52High":122.5,"changeRate":0.005273,"longInitialMargin":0.25,"amount":38619767.468353,"changeRate20Day":0.016166,"overnightTrading":{"tag":"夜盘","latestPrice":116.29000091552734,"preClose":116.29000091552734,"latestTime":"20250601 20:04 EDT","volume":0,"amount":0,"timestamp":1748822683948},"bidSize":0,"change":0.610001,"marketValue":11001034000,"shortable":3,"turnoverRate":0.003521,"hourTrading":{"tag":"盘后","latestPrice":116.29,"preClose":116.29,"latestTime":"19:06 EDT","volume":14,"amount":1620.16,"timestamp":1748646382804},"open":115.58,"impliedVolPercentile":0.86},{"symbol":"MPC","shortMargin":0.3,"floatShares":306337592,"nameCN":"Marathon Petroleum","postHourTrading":{"tag":"盘后","latestPrice":160.74,"preClose":160.74,"latestTime":"19:59 EDT","volume":780429,"amount":125445630.63004,"timestamp":1748649591703},"volumeRatio":2.25601,"changeRateMTD":0,"dividePrice":3.555,"high":161.3,"changeRateQTD":0.103302,"changeRateWTD":0.010244,"week52Low":115.1,"changeRateYTD":0.152258,"changeRate5Min":0.00162,"askSize":0,"floatMarketCap":49240704538.08,"latestPrice":160.74,"askPrice":0,"peRate":21.762326,"eps":7.386159,"divideRate":0.022116,"bidPrice":0,"market":"US","volume":4475396,"preHourTrading":{"tag":"盘前","latestPrice":158.28,"preClose":159.92,"latestTime":"09:29 EDT","volume":175,"amount":27756.61,"timestamp":1748611785765},"changeRate60Day":0.189609,"changeRate5Day":0.011643,"roa":0.034689,"roe":0.155235,"lyrEps":10.123529,"shares":307213828,"amplitude":0.013569,"preClose":159.92,"low":159.13,"lyrPeRate":15.877862,"pbRate":3.011805,"impliedVol":0.3571,"week52High":183.31,"changeRate":0.005128,"longInitialMargin":0.25,"amount":718670843.603943,"changeRate20Day":0.167151,"overnightTrading":{"tag":"夜盘","latestPrice":160.74000549316406,"preClose":160.74000549316406,"latestTime":"20250601 20:04 EDT","volume":0,"amount":0,"timestamp":1748822683959},"bidSize":0,"change":0.820007,"marketValue":49381550712.72,"shortable":3,"turnoverRate":0.014609,"hourTrading":{"tag":"盘后","latestPrice":160.74,"preClose":160.74,"latestTime":"19:59 EDT","volume":780429,"amount":125445630.63004,"timestamp":1748649591703},"open":159.78,"impliedVolPercentile":0.548},{"symbol":"BTI","shortMargin":0.3,"floatShares":1898999999,"nameCN":"British American Tobacco PLC","postHourTrading":{"tag":"盘后","latestPrice":45.02,"preClose":45.2,"latestTime":"19:29 EDT","volume":88717,"amount":4009927.355,"timestamp":1748647759678},"volumeRatio":1.398362,"changeRateMTD":0,"dividePrice":2.92,"high":45.2,"changeRateQTD":0.092579,"changeRateWTD":-0.000442,"week52Low":30.29,"changeRateYTD":0.244493,"changeRate5Min":0.001662,"askSize":0,"floatMarketCap":85834799954.8,"latestPrice":45.2,"askPrice":0,"peRate":26.547352,"eps":1.702618,"divideRate":0.064602,"bidPrice":0,"market":"US","volume":6789369,"preHourTrading":{"tag":"盘前","latestPrice":44.97,"preClose":44.97,"latestTime":"09:29 EDT","volume":21467,"amount":966166.77169,"timestamp":1748611799652},"changeRate60Day":0.139113,"changeRate5Day":0.013453,"roa":0.051532,"roe":0.061809,"lyrEps":1.711077,"shares":2190894239,"amplitude":0.007338,"preClose":44.97,"low":44.87,"lyrPeRate":26.416111,"pbRate":1.994811,"impliedVol":0.2446,"week52High":45.41,"changeRate":0.005115,"longInitialMargin":0.25,"amount":305757911.010269,"changeRate20Day":0.04388,"overnightTrading":{"tag":"夜盘","latestPrice":45.20000076293945,"preClose":45.20000076293945,"latestTime":"20250601 20:04 EDT","volume":0,"amount":0,"timestamp":1748822683930},"bidSize":0,"change":0.23,"marketValue":99028419602.8,"shortable":3,"turnoverRate":0.003575,"hourTrading":{"tag":"盘后","latestPrice":45.02,"preClose":45.2,"latestTime":"19:29 EDT","volume":88717,"amount":4009927.355,"timestamp":1748647759678},"open":44.98,"impliedVolPercentile":0.868},{"symbol":"ECL","shortMargin":0.3,"floatShares":282930339,"nameCN":"Ecolab","postHourTrading":{"tag":"盘后","latestPrice":265.62,"preClose":265.62,"latestTime":"17:24 EDT","volume":344916,"amount":91616736.50068,"timestamp":1748640279593},"volumeRatio":2.849889,"changeRateMTD":0,"dividePrice":2.44,"high":266.36,"changeRateQTD":0.047728,"changeRateWTD":0.017311,"week52Low":220.96,"changeRateYTD":0.133578,"changeRate5Min":-0.001766,"askSize":0,"floatMarketCap":75151956645.18001,"latestPrice":265.62,"askPrice":0,"peRate":36.120823,"eps":7.353653,"divideRate":0.009186,"bidPrice":0,"market":"US","volume":2497876,"preHourTrading":{"tag":"盘前","latestPrice":264.01,"preClose":264.29,"latestTime":"09:19 EDT","volume":207,"amount":53900.68239,"timestamp":1748611166511},"changeRate60Day":-0.014872,"changeRate5Day":0.022953,"roa":0.077636,"roe":0.247739,"lyrEps":7.430179,"shares":283512618,"amplitude":0.014681,"preClose":264.29,"low":262.48,"lyrPeRate":35.748802,"pbRate":8.484488,"impliedVol":0.1994,"week52High":273.69,"changeRate":0.005032,"longInitialMargin":0.25,"amount":662555739.3573,"changeRate20Day":0.051461,"overnightTrading":{"tag":"夜盘","latestPrice":265.6199951171875,"preClose":265.6199951171875,"latestTime":"20250601 20:04 EDT","volume":0,"amount":0,"timestamp":1748822683939},"bidSize":0,"change":1.329987,"marketValue":75306621593.16,"shortable":3,"turnoverRate":0.008829,"hourTrading":{"tag":"盘后","latestPrice":265.62,"preClose":265.62,"latestTime":"17:24 EDT","volume":344916,"amount":91616736.50068,"timestamp":1748640279593},"open":264.04,"impliedVolPercentile":0.236},{"symbol":"GIS","shortMargin":0.3,"floatShares":545359588,"nameCN":"General Mills","postHourTrading":{"tag":"盘后","latestPrice":54.26,"preClose":54.26,"latestTime":"19:37 EDT","volume":1686283,"amount":91498677.998527,"timestamp":1748648263709},"volumeRatio":2.00508,"changeRateMTD":0,"dividePrice":2.39,"high":54.47,"changeRateQTD":-0.09249,"changeRateWTD":0.016486,"week52Low":52.39,"changeRateYTD":-0.14913,"changeRate5Min":0,"askSize":0,"floatMarketCap":29591211244.879997,"latestPrice":54.26,"askPrice":0,"peRate":11.938597,"eps":4.544923,"divideRate":0.044047,"bidPrice":0,"market":"US","volume":8115722,"preHourTrading":{"tag":"盘前","latestPrice":53.96,"preClose":53.99,"latestTime":"09:19 EDT","volume":224,"amount":12083.861888,"timestamp":1748611196673},"changeRate60Day":-0.109908,"changeRate5Day":0.017248,"roa":0.072007,"roe":0.268341,"lyrEps":4.33814,"shares":547600534,"amplitude":0.011854,"preClose":53.99,"low":53.83,"lyrPeRate":12.507665,"pbRate":3.207618,"impliedVol":0.3096,"week52High":75.9,"changeRate":0.005001,"longInitialMargin":0.25,"amount":440284729.484955,"changeRate20Day":-0.02375,"overnightTrading":{"tag":"夜盘","latestPrice":54.400001525878906,"preClose":54.2599983215332,"latestTime":"20250601 20:00 EDT","volume":28,"amount":1523,"timestamp":1748822446382},"bidSize":0,"change":0.269997,"marketValue":29712804974.84,"shortable":3,"turnoverRate":0.014881,"hourTrading":{"tag":"盘后","latestPrice":54.26,"preClose":54.26,"latestTime":"19:37 EDT","volume":1686283,"amount":91498677.998527,"timestamp":1748648263709},"open":54.13,"impliedVolPercentile":0.912},{"symbol":"ABNB","shortMargin":0.3,"floatShares":414392323,"nameCN":"Airbnb, Inc.","postHourTrading":{"tag":"盘后","latestPrice":128,"preClose":129,"latestTime":"19:58 EDT","volume":693536,"amount":89455308.00098,"timestamp":1748649510816},"volumeRatio":1.739222,"changeRateMTD":0,"dividePrice":0,"high":129.25,"changeRateQTD":0.079859,"changeRateWTD":0.017992,"week52Low":99.88,"changeRateYTD":-0.01834,"changeRate5Min":-0.000155,"askSize":0,"floatMarketCap":53456609667,"latestPrice":129,"askPrice":0,"peRate":32.452993,"eps":3.97498,"divideRate":0,"bidPrice":0,"market":"US","volume":9562946,"preHourTrading":{"tag":"盘前","latestPrice":125.5,"preClose":128.36,"latestTime":"09:29 EDT","volume":26211,"amount":3280781.226366,"timestamp":1748611778081},"changeRate60Day":-0.095245,"changeRate5Day":0.010576,"roa":0.06276,"roe":0.320596,"lyrEps":4.189873,"shares":617212755,"amplitude":0.03311,"preClose":128.36,"low":125,"lyrPeRate":30.788523,"pbRate":10.031554,"impliedVol":0.3877,"week52High":163.93,"changeRate":0.004986,"longInitialMargin":0.25,"amount":1224246782.668579,"changeRate20Day":0.040239,"overnightTrading":{"tag":"夜盘","latestPrice":129,"preClose":129,"latestTime":"20250601 20:04 EDT","volume":0,"amount":0,"timestamp":1748822683942},"bidSize":0,"change":0.639999,"marketValue":79620445395,"shortable":3,"turnoverRate":0.023077,"hourTrading":{"tag":"盘后","latestPrice":128,"preClose":129,"latestTime":"19:58 EDT","volume":693536,"amount":89455308.00098,"timestamp":1748649510816},"open":125.5,"impliedVolPercentile":0.428},{"symbol":"BBCA","shortMargin":0.3,"floatShares":103648911,"nameCN":"JPMorgan BetaBuilders Canada ETF","postHourTrading":{"tag":"盘后","latestPrice":78.75,"preClose":78.75,"latestTime":"16:04 EDT","volume":6,"amount":472.5,"timestamp":1748635452270},"volumeRatio":0.625941,"changeRateMTD":0,"dividePrice":1.65,"high":78.79,"changeRateQTD":0.100475,"changeRateWTD":0.011561,"week52Low":62.71,"changeRateYTD":0.115597,"changeRate5Min":0.001144,"askSize":0,"floatMarketCap":8162351741.25,"latestPrice":78.75,"askPrice":0,"peRate":0,"eps":0,"divideRate":0.020952,"bidPrice":0,"market":"US","volume":138465,"preHourTrading":{"tag":"盘前","latestPrice":78.36,"preClose":78.36,"latestTime":"08:02 EDT","volume":1,"amount":78.36,"timestamp":1748606535831},"changeRate60Day":0.099553,"changeRate5Day":0.021401,"roa":0,"roe":0,"lyrEps":0,"shares":103648911,"amplitude":0.008678,"preClose":78.36,"low":78.11,"lyrPeRate":0,"pbRate":0,"impliedVol":0.0731,"week52High":79.08,"changeRate":0.004977,"longInitialMargin":0.25,"amount":10866407.235947,"changeRate20Day":0.060178,"overnightTrading":{"tag":"夜盘","latestPrice":78.75,"preClose":78.75,"latestTime":"20250601 20:04 EDT","volume":0,"amount":0,"timestamp":1748822683930},"bidSize":0,"change":0.389999,"marketValue":8162351741.25,"shortable":3,"turnoverRate":0.001336,"hourTrading":{"tag":"盘后","latestPrice":78.75,"preClose":78.75,"latestTime":"16:04 EDT","volume":6,"amount":472.5,"timestamp":1748635452270},"open":78.31,"impliedVolPercentile":0.492},{"symbol":"CPT","shortMargin":0.3,"floatShares":105070835,"nameCN":"Camden Property","postHourTrading":{"tag":"盘后","latestPrice":117.491,"preClose":117.49,"latestTime":"16:26 EDT","volume":258636,"amount":30387160.002154,"timestamp":1748636762823},"volumeRatio":1.367872,"changeRateMTD":0,"dividePrice":4.14,"high":117.83,"changeRateQTD":-0.03933,"changeRateWTD":0.039459,"week52Low":100.66,"changeRateYTD":0.012496,"changeRate5Min":-0.000213,"askSize":0,"floatMarketCap":12344772404.15,"latestPrice":117.49,"askPrice":0,"peRate":107.979294,"eps":1.088079,"divideRate":0.035237,"bidPrice":0,"market":"US","volume":1298586,"changeRate60Day":-0.055698,"changeRate5Day":0.02701,"roa":0.020755,"roe":0.025999,"lyrEps":1.50241,"shares":106837968,"amplitude":0.017706,"preClose":116.91,"low":115.76,"lyrPeRate":78.201024,"pbRate":2.719938,"impliedVol":0.2105,"week52High":127.69,"changeRate":0.004961,"longInitialMargin":0.25,"amount":152353537.092728,"changeRate20Day":0.023165,"overnightTrading":{"tag":"夜盘","latestPrice":117.48999786376953,"preClose":117.48999786376953,"latestTime":"20250601 20:04 EDT","volume":0,"amount":0,"timestamp":1748822683934},"bidSize":0,"change":0.579994,"marketValue":12552392860.32,"shortable":3,"turnoverRate":0.012359,"hourTrading":{"tag":"盘后","latestPrice":117.491,"preClose":117.49,"latestTime":"16:26 EDT","volume":258636,"amount":30387160.002154,"timestamp":1748636762823},"open":116.41,"impliedVolPercentile":0.348},{"symbol":"SPLV","shortMargin":0.3,"floatShares":109400000,"nameCN":"Invesco S&P 500 Low Volatility ETF","postHourTrading":{"tag":"盘后","latestPrice":73.47,"preClose":73.47,"latestTime":"19:17 EDT","volume":1628,"amount":119618.9,"timestamp":1748647068532},"volumeRatio":0.897607,"changeRateMTD":0,"dividePrice":1.27,"high":73.72,"changeRateQTD":-0.016729,"changeRateWTD":0.012681,"week52Low":64.13,"changeRateYTD":0.049571,"changeRate5Min":-0.001359,"askSize":0,"floatMarketCap":8037618000,"latestPrice":73.47,"askPrice":0,"peRate":0,"eps":0,"divideRate":0.017286,"bidPrice":0,"market":"US","volume":1788197,"preHourTrading":{"tag":"盘前","latestPrice":73.11,"preClose":73.11,"latestTime":"08:56 EDT","volume":3,"amount":219.33,"timestamp":1748609764945},"changeRate60Day":-0.00743,"changeRate5Day":0.014499,"roa":0,"roe":0,"lyrEps":0,"shares":109400000,"amplitude":0.010122,"preClose":73.11,"low":72.98,"lyrPeRate":0,"pbRate":0,"impliedVol":0.0973,"week52High":75.43,"changeRate":0.004924,"longInitialMargin":0.25,"amount":131175025.081154,"changeRate20Day":0.016464,"overnightTrading":{"tag":"夜盘","latestPrice":73.47000122070312,"preClose":73.47000122070312,"latestTime":"20250601 20:04 EDT","volume":0,"amount":0,"timestamp":1748822683961},"bidSize":0,"change":0.360001,"marketValue":8037618000,"shortable":3,"turnoverRate":0.016345,"hourTrading":{"tag":"盘后","latestPrice":73.47,"preClose":73.47,"latestTime":"19:17 EDT","volume":1628,"amount":119618.9,"timestamp":1748647068532},"open":73.02,"impliedVolPercentile":0.636},{"symbol":"MNST","shortMargin":0.3,"floatShares":693044834,"nameCN":"Monster Beverage","postHourTrading":{"tag":"盘后","latestPrice":63.951,"preClose":63.95,"latestTime":"19:56 EDT","volume":3419509,"amount":218676850.728543,"timestamp":1748649366221},"volumeRatio":3.347957,"changeRateMTD":0,"dividePrice":0,"high":64.14,"changeRateQTD":0.092789,"changeRateWTD":0.009312,"week52Low":43.32,"changeRateYTD":0.216705,"changeRate5Min":-0.000703,"askSize":0,"floatMarketCap":44320217134.3,"latestPrice":63.95,"askPrice":0,"peRate":42.177035,"eps":1.516228,"divideRate":0,"bidPrice":0,"market":"US","volume":13500826,"preHourTrading":{"tag":"盘前","latestPrice":63.99,"preClose":63.64,"latestTime":"09:27 EDT","volume":754,"amount":48058.7159,"timestamp":1748611670063},"changeRate60Day":0.155375,"changeRate5Day":0.017178,"roa":0.142388,"roe":0.200035,"lyrEps":1.502189,"shares":975246159,"amplitude":0.013985,"preClose":63.64,"low":63.25,"lyrPeRate":42.571208,"pbRate":9.566313,"impliedVol":0.2017,"week52High":64.45,"changeRate":0.004871,"longInitialMargin":0.25,"amount":862902576.567482,"changeRate20Day":0.074429,"overnightTrading":{"tag":"夜盘","latestPrice":63.95000076293945,"preClose":63.95000076293945,"latestTime":"20250601 20:04 EDT","volume":0,"amount":0,"timestamp":1748822683961},"bidSize":0,"change":0.310001,"marketValue":62366991868.05,"shortable":3,"turnoverRate":0.01948,"hourTrading":{"tag":"盘后","latestPrice":63.951,"preClose":63.95,"latestTime":"19:56 EDT","volume":3419509,"amount":218676850.728543,"timestamp":1748649366221},"open":63.74,"impliedVolPercentile":0.048},{"symbol":"INMD","shortMargin":0.3,"floatShares":53513161,"nameCN":"InMode Ltd.","postHourTrading":{"tag":"盘后","latestPrice":14.71,"preClose":14.66,"latestTime":"17:46 EDT","volume":64398,"amount":944130.2488,"timestamp":1748641588309},"volumeRatio":1.268345,"changeRateMTD":0,"dividePrice":0,"high":14.783,"changeRateQTD":-0.173619,"changeRateWTD":0.030218,"week52Low":13.675,"changeRateYTD":-0.122156,"changeRate5Min":-0.003399,"askSize":0,"floatMarketCap":784502940.26,"latestPrice":14.66,"askPrice":0,"peRate":6.393625,"eps":2.292909,"divideRate":0,"bidPrice":0,"market":"US","volume":1170017,"preHourTrading":{"tag":"盘前","latestPrice":14.51,"preClose":14.59,"latestTime":"09:29 EDT","volume":103,"amount":1494.53,"timestamp":1748611769072},"changeRate60Day":-0.238837,"changeRate5Day":0.023029,"roa":0.086172,"roe":0.245012,"lyrEps":2.285755,"shares":63209152,"amplitude":0.03756,"preClose":14.59,"low":14.235,"lyrPeRate":6.413636,"pbRate":1.495971,"impliedVol":0.428,"week52High":19.85,"changeRate":0.004798,"longInitialMargin":0.25,"amount":17110926.211822,"changeRate20Day":-0.002721,"overnightTrading":{"tag":"夜盘","latestPrice":14.65999984741211,"preClose":14.65999984741211,"latestTime":"20250601 20:04 EDT","volume":0,"amount":0,"timestamp":1748822683953},"bidSize":0,"change":0.07,"marketValue":926646168.32,"shortable":3,"turnoverRate":0.021864,"hourTrading":{"tag":"盘后","latestPrice":14.71,"preClose":14.66,"latestTime":"17:46 EDT","volume":64398,"amount":944130.2488,"timestamp":1748641588309},"open":14.48,"impliedVolPercentile":0.252},{"symbol":"LKQ","shortMargin":0.3,"floatShares":256178059,"nameCN":"LKQ Corp","postHourTrading":{"tag":"盘后","latestPrice":40.471,"preClose":40.47,"latestTime":"19:14 EDT","volume":1884175,"amount":76253092.047579,"timestamp":1748646872772},"volumeRatio":3.438355,"changeRateMTD":0,"dividePrice":1.2,"high":40.85,"changeRateQTD":-0.04866,"changeRateWTD":0.006967,"week52Low":35.56,"changeRateYTD":0.101224,"changeRate5Min":-0.00037,"askSize":0,"floatMarketCap":10367526047.73,"latestPrice":40.47,"askPrice":0,"peRate":15.102646,"eps":2.679663,"divideRate":0.029652,"bidPrice":0,"market":"US","volume":5871316,"preHourTrading":{"tag":"盘前","latestPrice":40.28,"preClose":40.28,"latestTime":"08:02 EDT","volume":9,"amount":362.550033,"timestamp":1748606552875},"changeRate60Day":-0.037574,"changeRate5Day":-0.000987,"roa":0.053596,"roe":0.113897,"lyrEps":2.617602,"shares":258147675,"amplitude":0.023709,"preClose":40.28,"low":39.895,"lyrPeRate":15.460716,"pbRate":1.692134,"impliedVol":0.2375,"week52High":46.64,"changeRate":0.004717,"longInitialMargin":0.25,"amount":237704084.177979,"changeRate20Day":0.061369,"overnightTrading":{"tag":"夜盘","latestPrice":40.470001220703125,"preClose":40.470001220703125,"latestTime":"20250601 20:04 EDT","volume":0,"amount":0,"timestamp":1748822683957},"bidSize":0,"change":0.190002,"marketValue":10447236407.25,"shortable":3,"turnoverRate":0.022919,"hourTrading":{"tag":"盘后","latestPrice":40.471,"preClose":40.47,"latestTime":"19:14 EDT","volume":1884175,"amount":76253092.047579,"timestamp":1748646872772},"open":40.13,"impliedVolPercentile":0.124},{"symbol":"TRV","shortMargin":0.3,"floatShares":225374270,"nameCN":"Travelers","postHourTrading":{"tag":"盘后","latestPrice":275.7,"preClose":275.7,"latestTime":"19:18 EDT","volume":604665,"amount":166707060.48209,"timestamp":1748647099589},"volumeRatio":2.416324,"changeRateMTD":0,"dividePrice":4.2,"high":277.65,"changeRateQTD":0.042502,"changeRateWTD":0.017193,"week52Low":200.21,"changeRateYTD":0.144506,"changeRate5Min":-0.003073,"askSize":0,"floatMarketCap":62135686239,"latestPrice":275.7,"askPrice":0,"peRate":15.001659,"eps":18.377968,"divideRate":0.015234,"bidPrice":0,"market":"US","volume":2689912,"preHourTrading":{"tag":"盘前","latestPrice":274,"preClose":274.41,"latestTime":"09:15 EDT","volume":48,"amount":13177.27008,"timestamp":1748610941217},"changeRate60Day":0.06848,"changeRate5Day":0.017043,"roa":0.026913,"roe":0.160524,"lyrEps":21.758772,"shares":226568786,"amplitude":0.018367,"preClose":274.41,"low":272.61,"lyrPeRate":12.670752,"pbRate":2.215779,"impliedVol":0.2355,"week52High":277.65,"changeRate":0.004701,"longInitialMargin":0.25,"amount":741858159.439453,"changeRate20Day":0.054504,"overnightTrading":{"tag":"夜盘","latestPrice":275.70001220703125,"preClose":275.70001220703125,"latestTime":"20250601 20:04 EDT","volume":0,"amount":0,"timestamp":1748822683934},"bidSize":0,"change":1.290009,"marketValue":62465014300.2,"shortable":3,"turnoverRate":0.011935,"hourTrading":{"tag":"盘后","latestPrice":275.7,"preClose":275.7,"latestTime":"19:18 EDT","volume":604665,"amount":166707060.48209,"timestamp":1748647099589},"open":273.9,"impliedVolPercentile":0.272}]}}}