US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

ETF & Stock Investment

1,532.28

-9.1888-0.60%

Number of Gainers:172

Number of Losers:851

Number of Flat:14

PE:- -

High:1,544.91

Open:1,541.48

Low:1,530.50

Close:1,541.47

Loading ...

Constituent

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

WisdomTree India Earnings Fund US EPI	46.28	-0.37%	-0.1700	1.25M	57.60M	3.28B
iShares S&P 500 Growth ETF US IVW	103.43	-0.37%	-0.3800	1.75M	181.85M	56.23B
SPDR Portfolio S&P 500 Growth ETF US SPYG	89.56	-0.37%	-0.3300	1.16M	104.37M	34.58B
ARK Autonomous Technology & Robotics ETF US ARKQ	81.01	-0.37%	-0.3000	118.87K	9.67M	996.42M
Vanguard Russell 1000 Growth ETF US VONG	102.56	-0.37%	-0.3800	602.23K	61.98M	27.52B
Waste Management US WM	237.15	-0.37%	-0.8800	1.86M	440.60M	95.41B
iShares Russell Top 200 Growth ETF US IWY	231.81	-0.37%	-0.8700	170.12K	39.58M	13.10B
British American Tobacco PLC US BTI	45.09	-0.38%	-0.1700	4.39M	197.65M	98.79B
Amgen US AMGN	278.4	-0.38%	-1.0500	3.86M	1.08B	149.70B
Autodesk US ADSK	299.23	-0.38%	-1.1300	1.48M	443.88M	64.02B
iShares MSCI Mexico ETF US EWW	60.9	-0.38%	-0.2300	1.08M	65.81M	1.95B
Vanguard Growth ETF US VUG	412.46	-0.38%	-1.5900	908.34K	376.07M	163.86B
GEN DIGITAL INC US GEN	28.06	-0.39%	-0.1100	4.55M	128.15M	17.40B
Nutrien Ltd. US NTR	59.56	-0.40%	-0.2400	1.36M	81.23M	29.03B
iShares 10-20 Year Treasury Bond ETF US TLH	98.63	-0.40%	-0.4000	2.69M	265.38M	10.88B
Fastenal US FAST	41.47	-0.41%	-0.1700	2.92M	121.33M	47.58B
iShares S&P 100 ETF US OEF	287.38	-0.41%	-1.1900	350.76K	101.07M	19.02B
Technology Select Sector SPDR Fund US XLK	231.24	-0.41%	-0.9600	5.39M	1.25B	72.10B
Intercontinental Exchange US ICE	177.8	-0.41%	-0.7400	2.30M	409.13M	101.99B
Juniper Networks US JNPR	35.92	-0.42%	-0.1500	2.16M	77.60M	12.01B

1 ...15 16 17 18 19 ...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=17"},"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":1532.2776,"timestamp":1748462399999,"preClose":1541.4664,"halted":0,"volume":5107022319,"delay":0,"changeRate":-0.005961,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Not Yet Opened","change":-9.188843,"latestTime":"05-28 16:00:00 EDT","open":1541.4807,"high":1544.9109,"low":1530.4967,"amount":535317783947.0446,"amplitude":0.009351,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Open","tradingStatus":2,"beginTime":1748525400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.58826,"peRate":26.324558,"turnoverRate":0.00895,"increases":172,"decrements":851,"flats":7,"marketCap":72382699436445,"floatMarketCap":67705594521249},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1544.9109,"amplitude":0.009351,"preClose":1541.4664,"low":1530.4967,"pbRate":"4.58826","latestPrice":1532.2776,"volume":5107022319,"delay":0,"open":1541.4807,"prevYearClose":1518.8905,"prevWeekClose":1511.7892,"prevMonthClose":1447.7827,"prevQuarterClose":1454.1694,"fiveDayClose":1542.0713,"twentyDayClose":1447.1412,"sixtyDayClose":1514.4972,"secType":"PLATE","market":"US","turnoverRate":0.00895,"peRate":26.324558,"marketCap":72382699436445,"floatMarketCap":67705594521249,"timestamp":1748462399999,"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":172,"down":851,"flat":14},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:16,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"EPI","shortMargin":0.3,"floatShares":70800000,"nameCN":"WisdomTree India Earnings Fund","postHourTrading":{"tag":"盘后","latestPrice":45.8,"preClose":46.28,"latestTime":"19:55 EDT","volume":136691,"amount":6315085.7925,"timestamp":1748476523745},"volumeRatio":1.356217,"changeRateMTD":0.021183,"dividePrice":0.12,"high":46.28,"changeRateQTD":0.058797,"changeRateWTD":-0.002586,"week52Low":39.98,"changeRateYTD":0.022311,"changeRate5Min":0.000649,"askSize":30,"floatMarketCap":3276624000,"latestPrice":46.28,"askPrice":48,"peRate":0,"eps":0,"divideRate":0.002593,"bidPrice":46.16,"market":"US","volume":1246670,"preHourTrading":{"tag":"盘前","latestPrice":46.28,"preClose":46.28,"latestTime":"08:00 EDT","volume":65,"amount":3006.8402,"timestamp":1748520002516},"changeRate60Day":0.154691,"changeRate5Day":0.001948,"roa":0,"roe":0,"lyrEps":0,"shares":70800000,"amplitude":0.003337,"preClose":46.45,"low":46.125,"lyrPeRate":0,"pbRate":0,"impliedVol":0.185,"week52High":50.99,"changeRate":-0.00366,"longInitialMargin":0.25,"amount":57602770.086212,"committee":-0.818182,"changeRate20Day":0.020732,"overnightTrading":{"tag":"夜盘","latestPrice":46.279998779296875,"preClose":46.279998779296875,"latestTime":"20250529 04:00 EDT","volume":0,"amount":0,"timestamp":1748505600000},"bidSize":3,"change":-0.170002,"marketValue":3276624000,"shortable":3,"turnoverRate":0.017608,"hourTrading":{"tag":"盘前","latestPrice":46.28,"preClose":46.28,"latestTime":"08:00 EDT","volume":65,"amount":3006.8402,"timestamp":1748520002516},"open":46.22,"impliedVolPercentile":0.7068},{"symbol":"IVW","shortMargin":0.3,"floatShares":543700000,"nameCN":"iShares S&P 500 Growth ETF","postHourTrading":{"tag":"盘后","latestPrice":106,"preClose":103.43,"latestTime":"19:38 EDT","volume":3042,"amount":318873.5795,"timestamp":1748475538946},"volumeRatio":0.321364,"changeRateMTD":0.092763,"dividePrice":0.46,"high":104.29,"changeRateQTD":0.114187,"changeRateWTD":0.019718,"week52Low":79.31,"changeRateYTD":0.018714,"changeRate5Min":0.00058,"askSize":300,"floatMarketCap":56234891000,"latestPrice":103.43,"askPrice":105.9,"peRate":4.080834,"eps":25.345312,"divideRate":0.004447,"bidPrice":104.61,"market":"US","volume":1752776,"preHourTrading":{"tag":"盘前","latestPrice":104.621,"preClose":103.43,"latestTime":"08:19 EDT","volume":103,"amount":10747.649845,"timestamp":1748521146500},"changeRate60Day":0.048986,"changeRate5Day":-0.000387,"roa":0.00387,"roe":0.324536,"lyrEps":19.421885,"shares":543700000,"amplitude":0.009681,"preClose":103.81,"low":103.285,"lyrPeRate":5.325436,"pbRate":1.050035,"impliedVol":0.1903,"week52High":107.1401,"changeRate":-0.003661,"longInitialMargin":0.25,"amount":181848022.692749,"committee":0,"changeRate20Day":0.092417,"overnightTrading":{"tag":"夜盘","latestPrice":105.44000244140625,"preClose":103.43000030517578,"latestTime":"20250529 04:00 EDT","volume":12,"amount":1266,"timestamp":1748505601861},"bidSize":300,"change":-0.379997,"marketValue":56234891000,"shortable":3,"turnoverRate":0.003224,"hourTrading":{"tag":"盘前","latestPrice":104.621,"preClose":103.43,"latestTime":"08:19 EDT","volume":103,"amount":10747.649845,"timestamp":1748521146500},"open":103.93,"impliedVolPercentile":0.6908},{"symbol":"SPYG","shortMargin":0.3,"floatShares":386150108,"nameCN":"SPDR Portfolio S&P 500 Growth ETF","postHourTrading":{"tag":"盘后","latestPrice":91.1586,"preClose":89.56,"latestTime":"19:56 EDT","volume":23782,"amount":2148915.7734,"timestamp":1748476615130},"volumeRatio":0.554391,"changeRateMTD":0.092195,"dividePrice":0.531544,"high":90.31,"changeRateQTD":0.114346,"changeRateWTD":0.019697,"week52Low":68.65,"changeRateYTD":0.018885,"changeRate5Min":0.001006,"askSize":400,"floatMarketCap":34583603672.48,"latestPrice":89.56,"askPrice":90.84,"peRate":4.233766,"eps":21.153746,"divideRate":0.005935,"bidPrice":90.54,"market":"US","volume":1161175,"preHourTrading":{"tag":"盘前","latestPrice":90.84,"preClose":89.56,"latestTime":"08:18 EDT","volume":1067,"amount":97429.64792,"timestamp":1748521115698},"changeRate60Day":0.048466,"changeRate5Day":-0.000669,"roa":0.004073,"roe":0.295748,"lyrEps":18.500156,"shares":386150108,"amplitude":0.009789,"preClose":89.89,"low":89.4301,"lyrPeRate":4.84104,"pbRate":1.015731,"impliedVol":0.217,"week52High":92.76,"changeRate":-0.003671,"longInitialMargin":0.25,"amount":104374130.912971,"committee":0,"changeRate20Day":0.092328,"overnightTrading":{"tag":"夜盘","latestPrice":91.61000061035156,"preClose":89.55999755859375,"latestTime":"20250529 04:00 EDT","volume":2759,"amount":251859,"timestamp":1748505602014},"bidSize":400,"change":-0.330002,"marketValue":34583603672.48,"shortable":3,"turnoverRate":0.003007,"hourTrading":{"tag":"盘前","latestPrice":90.84,"preClose":89.56,"latestTime":"08:18 EDT","volume":1067,"amount":97429.64792,"timestamp":1748521115698},"open":90.065,"impliedVolPercentile":0.6586},{"symbol":"ARKQ","shortMargin":0.3,"floatShares":12300000,"nameCN":"ARK Autonomous Technology & Robotics ETF","postHourTrading":{"tag":"盘后","latestPrice":79.2302,"preClose":81.01,"latestTime":"19:59 EDT","volume":358,"amount":28844.9336,"timestamp":1748476755366},"volumeRatio":0.236364,"changeRateMTD":0.157947,"dividePrice":0.001,"high":82.0699,"changeRateQTD":0.222608,"changeRateWTD":0.036066,"week52Low":48.25,"changeRateYTD":0.048673,"changeRate5Min":0.001732,"askSize":100,"floatMarketCap":996423000,"latestPrice":81.01,"askPrice":90.36,"peRate":0,"eps":0,"divideRate":0.000012,"bidPrice":81.16,"market":"US","volume":118872,"preHourTrading":{"tag":"盘前","latestPrice":83.2073,"preClose":81.01,"latestTime":"08:16 EDT","volume":122,"amount":10076.7364,"timestamp":1748520994465},"changeRate60Day":0.155305,"changeRate5Day":0.022208,"roa":0,"roe":0,"lyrEps":0,"shares":12300000,"amplitude":0.014758,"preClose":81.31,"low":80.8699,"lyrPeRate":0,"pbRate":0,"impliedVol":0.2386,"week52High":86.2457,"changeRate":-0.00369,"longInitialMargin":0.25,"amount":9674474.155334,"committee":-0.162791,"changeRate20Day":0.142434,"overnightTrading":{"tag":"夜盘","latestPrice":83,"preClose":81.01000213623047,"latestTime":"20250529 04:00 EDT","volume":5,"amount":415,"timestamp":1748505602020},"bidSize":72,"change":-0.299995,"marketValue":996423000,"shortable":3,"turnoverRate":0.009664,"hourTrading":{"tag":"盘前","latestPrice":83.2073,"preClose":81.01,"latestTime":"08:16 EDT","volume":122,"amount":10076.7364,"timestamp":1748520994465},"open":81.85,"impliedVolPercentile":0.7871},{"symbol":"VONG","shortMargin":0.3,"floatShares":268331844,"nameCN":"Vanguard Russell 1000 Growth ETF","postHourTrading":{"tag":"盘后","latestPrice":104,"preClose":102.56,"latestTime":"19:49 EDT","volume":2541,"amount":262830.56,"timestamp":1748476163442},"volumeRatio":0.903217,"changeRateMTD":0.087939,"dividePrice":0.55,"high":103.43,"changeRateQTD":0.105292,"changeRateWTD":0.020092,"week52Low":79.395,"changeRateYTD":-0.007164,"changeRate5Min":0.001367,"askSize":2300,"floatMarketCap":27520113920.64,"latestPrice":102.56,"askPrice":105.37,"peRate":0,"eps":0,"divideRate":0.005363,"bidPrice":103.1,"market":"US","volume":602227,"preHourTrading":{"tag":"盘前","latestPrice":103.49,"preClose":102.56,"latestTime":"08:14 EDT","volume":369,"amount":38516.66649,"timestamp":1748520871190},"changeRate60Day":0.034601,"changeRate5Day":-0.002335,"roa":0,"roe":0,"lyrEps":0,"shares":268331844,"amplitude":0.009812,"preClose":102.94,"low":102.42,"lyrPeRate":0,"pbRate":0,"impliedVol":0.0924,"week52High":107.965,"changeRate":-0.003692,"longInitialMargin":0.25,"amount":61981619.848381,"committee":0.021277,"changeRate20Day":0.086671,"overnightTrading":{"tag":"夜盘","latestPrice":104.4000015258789,"preClose":102.55999755859375,"latestTime":"20250529 04:00 EDT","volume":230,"amount":24011,"timestamp":1748505601984},"bidSize":2400,"change":-0.380005,"marketValue":27520113920.64,"shortable":3,"turnoverRate":0.002244,"hourTrading":{"tag":"盘前","latestPrice":103.49,"preClose":102.56,"latestTime":"08:14 EDT","volume":369,"amount":38516.66649,"timestamp":1748520871190},"open":103.12,"impliedVolPercentile":0.1566},{"symbol":"WM","shortMargin":0.3,"floatShares":401196800,"nameCN":"Waste Management","postHourTrading":{"tag":"盘后","latestPrice":238.5,"preClose":237.15,"latestTime":"19:59 EDT","volume":388593,"amount":92188052.5661,"timestamp":1748476744916},"volumeRatio":1.052503,"changeRateMTD":0.016241,"dividePrice":3.075,"high":238.3499,"changeRateQTD":0.024362,"changeRateWTD":0.001436,"week52Low":196.5901,"changeRateYTD":0.175232,"changeRate5Min":0.000169,"askSize":2,"floatMarketCap":95143821120,"latestPrice":237.15,"askPrice":237.77,"peRate":35.716019,"eps":6.639878,"divideRate":0.012966,"bidPrice":236.06,"market":"US","volume":1855625,"preHourTrading":{"tag":"盘前","latestPrice":237.54,"preClose":237.15,"latestTime":"08:19 EDT","volume":126373,"amount":29969363.26865,"timestamp":1748521142070},"changeRate60Day":0.014415,"changeRate5Day":0.013938,"roa":0.07004,"roe":0.340136,"lyrEps":6.839352,"shares":402332424,"amplitude":0.006511,"preClose":238.03,"low":236.8,"lyrPeRate":34.674338,"pbRate":11.03042,"impliedVol":0.1994,"week52High":239.32,"changeRate":-0.003697,"longInitialMargin":0.25,"amount":440595045.881271,"committee":0,"changeRate20Day":0.036495,"overnightTrading":{"tag":"夜盘","latestPrice":236.11000061035156,"preClose":237.14999389648438,"latestTime":"20250529 04:00 EDT","volume":153,"amount":36312,"timestamp":1748505601997},"bidSize":2,"change":-0.880005,"marketValue":95413134351.6,"shortable":3,"turnoverRate":0.004625,"hourTrading":{"tag":"盘前","latestPrice":237.54,"preClose":237.15,"latestTime":"08:19 EDT","volume":126373,"amount":29969363.26865,"timestamp":1748521142070},"open":237.89,"impliedVolPercentile":0.4056},{"symbol":"IWY","shortMargin":0.3,"floatShares":56500000,"nameCN":"iShares Russell Top 200 Growth ETF","postHourTrading":{"tag":"盘后","latestPrice":235.06,"preClose":231.81,"latestTime":"19:25 EDT","volume":367,"amount":86176.0896,"timestamp":1748474726074},"volumeRatio":0.529281,"changeRateMTD":0.082415,"dividePrice":0.98,"high":233.89,"changeRateQTD":0.098938,"changeRateWTD":0.019886,"week52Low":180.6525,"changeRateYTD":-0.014707,"changeRate5Min":0.001426,"askSize":200,"floatMarketCap":13097265000,"latestPrice":231.81,"askPrice":236,"peRate":0,"eps":0,"divideRate":0.004228,"bidPrice":233.64,"market":"US","volume":170117,"preHourTrading":{"tag":"盘前","latestPrice":231.81,"preClose":231.81,"latestTime":"08:02 EDT","volume":112,"amount":26325.33904,"timestamp":1748520134601},"changeRate60Day":0.032791,"changeRate5Day":-0.001723,"roa":0,"roe":0,"lyrEps":0,"shares":56500000,"amplitude":0.010422,"preClose":232.68,"low":231.465,"lyrPeRate":0,"pbRate":0,"impliedVol":0.1788,"week52High":245.04,"changeRate":-0.003739,"longInitialMargin":0.25,"amount":39577451.646408,"committee":0,"changeRate20Day":0.082466,"overnightTrading":{"tag":"夜盘","latestPrice":231.80999755859375,"preClose":231.80999755859375,"latestTime":"20250529 04:00 EDT","volume":0,"amount":0,"timestamp":1748505600000},"bidSize":200,"change":-0.869995,"marketValue":13097265000,"shortable":3,"turnoverRate":0.003011,"hourTrading":{"tag":"盘前","latestPrice":231.81,"preClose":231.81,"latestTime":"08:02 EDT","volume":112,"amount":26325.33904,"timestamp":1748520134601},"open":233,"impliedVolPercentile":0.5904},{"symbol":"BTI","shortMargin":0.3,"floatShares":1898999999,"nameCN":"British American Tobacco PLC","postHourTrading":{"tag":"盘后","latestPrice":45.11,"preClose":45.09,"latestTime":"19:56 EDT","volume":349927,"amount":15786610.2285,"timestamp":1748476560546},"volumeRatio":0.76455,"changeRateMTD":0.035362,"dividePrice":2.92,"high":45.195,"changeRateQTD":0.08992,"changeRateWTD":-0.002875,"week52Low":30.01,"changeRateYTD":0.241465,"changeRate5Min":-0.000111,"askSize":1800,"floatMarketCap":85625909954.91,"latestPrice":45.09,"askPrice":44.7,"peRate":26.482746,"eps":1.702618,"divideRate":0.064759,"bidPrice":44.68,"market":"US","volume":4388599,"preHourTrading":{"tag":"盘前","latestPrice":44.67,"preClose":45.09,"latestTime":"08:14 EDT","volume":26786,"amount":1192864.9559,"timestamp":1748520896617},"changeRate60Day":0.133769,"changeRate5Day":0.014626,"roa":0.051532,"roe":0.061809,"lyrEps":1.711077,"shares":2190894239,"amplitude":0.007512,"preClose":45.26,"low":44.855,"lyrPeRate":26.351824,"pbRate":1.989957,"impliedVol":0.2432,"week52High":45.41,"changeRate":-0.003756,"longInitialMargin":0.25,"amount":197653797.566048,"committee":0.162791,"changeRate20Day":0.05203,"overnightTrading":{"tag":"夜盘","latestPrice":44.400001525878906,"preClose":45.09000015258789,"latestTime":"20250529 04:00 EDT","volume":332,"amount":14899,"timestamp":1748505602010},"bidSize":2500,"change":-0.169998,"marketValue":98787421236.51001,"shortable":3,"turnoverRate":0.002311,"hourTrading":{"tag":"盘前","latestPrice":44.67,"preClose":45.09,"latestTime":"08:14 EDT","volume":26786,"amount":1192864.9559,"timestamp":1748520896617},"open":44.94,"impliedVolPercentile":0.8594},{"symbol":"AMGN","shortMargin":0.3,"floatShares":536332977,"nameCN":"Amgen","postHourTrading":{"tag":"盘后","latestPrice":281.6,"preClose":278.4,"latestTime":"19:57 EDT","volume":112675,"amount":31371385.4868,"timestamp":1748476635889},"volumeRatio":1.594257,"changeRateMTD":-0.043036,"dividePrice":9.13,"high":281.34,"changeRateQTD":-0.106403,"changeRateWTD":0.02481,"week52Low":253.3,"changeRateYTD":0.06814,"changeRate5Min":0.000575,"askSize":25,"floatMarketCap":149315100796.8,"latestPrice":278.4,"askPrice":278.46,"peRate":25.441445,"eps":10.942775,"divideRate":0.032795,"bidPrice":276.58,"market":"US","volume":3863795,"preHourTrading":{"tag":"盘前","latestPrice":276.6,"preClose":278.4,"latestTime":"08:17 EDT","volume":529,"amount":147177.4807,"timestamp":1748521057317},"changeRate60Day":-0.104189,"changeRate5Day":0.012327,"roa":0.070367,"roe":1.056728,"lyrEps":7.616387,"shares":537706118,"amplitude":0.01689,"preClose":279.45,"low":276.62,"lyrPeRate":36.552764,"pbRate":24.11751,"impliedVol":0.3756,"week52High":346.85,"changeRate":-0.003757,"longInitialMargin":0.25,"amount":1077385536.024323,"committee":-0.785714,"changeRate20Day":-0.035209,"overnightTrading":{"tag":"夜盘","latestPrice":279.20001220703125,"preClose":278.3999938964844,"latestTime":"20250529 04:00 EDT","volume":187,"amount":52273,"timestamp":1748505601992},"bidSize":3,"change":-1.050018,"marketValue":149697383251.19998,"shortable":3,"turnoverRate":0.007204,"hourTrading":{"tag":"盘前","latestPrice":276.6,"preClose":278.4,"latestTime":"08:17 EDT","volume":529,"amount":147177.4807,"timestamp":1748521057317},"open":279.02,"impliedVolPercentile":0.7631},{"symbol":"ADSK","shortMargin":0.3,"floatShares":213359781,"nameCN":"Autodesk","postHourTrading":{"tag":"盘后","latestPrice":302.81,"preClose":299.23,"latestTime":"19:50 EDT","volume":48875,"amount":14628123.4963,"timestamp":1748476252985},"volumeRatio":0.676762,"changeRateMTD":0.091085,"dividePrice":0,"high":303.1,"changeRateQTD":0.142972,"changeRateWTD":0.013137,"week52Low":195.32,"changeRateYTD":0.012383,"changeRate5Min":-0.000367,"askSize":5,"floatMarketCap":63843647268.630005,"latestPrice":299.23,"askPrice":305.98,"peRate":64.182901,"eps":4.662145,"divideRate":0,"bidPrice":290.25,"market":"US","volume":1477284,"preHourTrading":{"tag":"盘前","latestPrice":300.1,"preClose":299.23,"latestTime":"08:17 EDT","volume":311,"amount":93818.07313,"timestamp":1748521034594},"changeRate60Day":0.099989,"changeRate5Day":0.011459,"roa":0.089027,"roe":0.423608,"lyrEps":5.172093,"shares":213944535,"amplitude":0.014116,"preClose":300.36,"low":298.86,"lyrPeRate":57.854721,"pbRate":24.4626,"impliedVol":0.2877,"week52High":326.62,"changeRate":-0.003762,"longInitialMargin":0.25,"amount":443877586.70874,"committee":-0.666667,"changeRate20Day":0.096522,"overnightTrading":{"tag":"夜盘","latestPrice":301.94000244140625,"preClose":299.2300109863281,"latestTime":"20250529 04:00 EDT","volume":7,"amount":2114,"timestamp":1748505602007},"bidSize":1,"change":-1.129974,"marketValue":64018623208.05,"shortable":3,"turnoverRate":0.006924,"hourTrading":{"tag":"盘前","latestPrice":300.1,"preClose":299.23,"latestTime":"08:17 EDT","volume":311,"amount":93818.07313,"timestamp":1748521034594},"open":301,"impliedVolPercentile":0.2329},{"symbol":"EWW","shortMargin":0.3,"floatShares":32100000,"nameCN":"iShares MSCI Mexico ETF","postHourTrading":{"tag":"盘后","latestPrice":61.42,"preClose":60.9,"latestTime":"19:53 EDT","volume":3258,"amount":198234.58,"timestamp":1748476417152},"volumeRatio":0.629698,"changeRateMTD":0.068984,"dividePrice":2.055977,"high":61.6284,"changeRateQTD":0.195055,"changeRateWTD":0.003791,"week52Low":46.41,"changeRateYTD":0.300726,"changeRate5Min":0.000246,"askSize":100,"floatMarketCap":1954890000,"latestPrice":60.9,"askPrice":67.29,"peRate":0,"eps":-10.052899,"divideRate":0.03376,"bidPrice":60.16,"market":"US","volume":1079301,"preHourTrading":{"tag":"盘前","latestPrice":61.36,"preClose":60.9,"latestTime":"08:00 EDT","volume":37,"amount":2269.56002,"timestamp":1748520005103},"changeRate60Day":0.221665,"changeRate5Day":0.006113,"roa":0.018577,"roe":-0.218899,"lyrEps":-10.052899,"shares":32100000,"amplitude":0.018786,"preClose":61.13,"low":60.48,"lyrPeRate":0,"pbRate":1.368033,"impliedVol":0.2073,"week52High":65.26,"changeRate":-0.003762,"longInitialMargin":0.25,"amount":65811924.897789,"committee":-0.666667,"changeRate20Day":0.079404,"overnightTrading":{"tag":"夜盘","latestPrice":61.25,"preClose":60.900001525878906,"latestTime":"20250529 04:00 EDT","volume":13,"amount":797,"timestamp":1748505601972},"bidSize":20,"change":-0.23,"marketValue":1954890000,"shortable":3,"turnoverRate":0.033623,"hourTrading":{"tag":"盘前","latestPrice":61.36,"preClose":60.9,"latestTime":"08:00 EDT","volume":37,"amount":2269.56002,"timestamp":1748520005103},"open":61.03,"impliedVolPercentile":0.0201},{"symbol":"VUG","shortMargin":0.3,"floatShares":397271022,"nameCN":"Vanguard Growth ETF","postHourTrading":{"tag":"盘后","latestPrice":420.21,"preClose":412.46,"latestTime":"19:59 EDT","volume":3923,"amount":1636801.8275,"timestamp":1748476761974},"volumeRatio":0.942899,"changeRateMTD":0.090328,"dividePrice":1.9126,"high":415.915,"changeRateQTD":0.112292,"changeRateWTD":0.019956,"week52Low":316.1442,"changeRateYTD":0.004922,"changeRate5Min":0.001153,"askSize":1,"floatMarketCap":163858405734.12,"latestPrice":412.46,"askPrice":424,"peRate":6.026522,"eps":68.440804,"divideRate":0.004637,"bidPrice":416.74,"market":"US","volume":908338,"preHourTrading":{"tag":"盘前","latestPrice":418.49,"preClose":412.46,"latestTime":"08:17 EDT","volume":2535,"amount":1064140.8297,"timestamp":1748521069803},"changeRate60Day":0.041934,"changeRate5Day":-0.002491,"roa":0.003219,"roe":0.279402,"lyrEps":68.440804,"shares":397271022,"amplitude":0.009576,"preClose":414.05,"low":411.95,"lyrPeRate":6.026522,"pbRate":0.574991,"impliedVol":0.2313,"week52High":429.11,"changeRate":-0.00384,"longInitialMargin":0.25,"amount":376071225.312012,"committee":0.980198,"changeRate20Day":0.089003,"overnightTrading":{"tag":"夜盘","latestPrice":422,"preClose":412.4599914550781,"latestTime":"20250529 04:00 EDT","volume":586,"amount":246747,"timestamp":1748505602012},"bidSize":100,"change":-1.589996,"marketValue":163858405734.12,"shortable":3,"turnoverRate":0.002286,"hourTrading":{"tag":"盘前","latestPrice":418.49,"preClose":412.46,"latestTime":"08:17 EDT","volume":2535,"amount":1064140.8297,"timestamp":1748521069803},"open":414.56,"impliedVolPercentile":0.7028},{"symbol":"GEN","shortMargin":0.3,"floatShares":525710421,"nameCN":"GEN DIGITAL INC","postHourTrading":{"tag":"盘后","latestPrice":28.06,"preClose":28.06,"latestTime":"19:52 EDT","volume":143190,"amount":4017947.76,"timestamp":1748476329935},"volumeRatio":0.688496,"changeRateMTD":0.084654,"dividePrice":0.5,"high":28.305,"changeRateQTD":0.057272,"changeRateWTD":0.017035,"week52Low":22.74,"changeRateYTD":0.024836,"changeRate5Min":0.00107,"askSize":100,"floatMarketCap":14751434413.26,"latestPrice":28.06,"askPrice":32.55,"peRate":27.242719,"eps":1.03,"divideRate":0.017819,"bidPrice":27.01,"market":"US","volume":4554742,"preHourTrading":{"tag":"盘前","latestPrice":28.21,"preClose":28.06,"latestTime":"08:11 EDT","volume":191,"amount":5387.459836,"timestamp":1748520665491},"changeRate60Day":0.015195,"changeRate5Day":-0.01232,"roa":0.067358,"roe":0.291676,"lyrEps":1.042139,"shares":620229707,"amplitude":0.011182,"preClose":28.17,"low":27.99,"lyrPeRate":26.925391,"pbRate":7.670183,"impliedVol":0.2762,"week52High":31.72,"changeRate":-0.003905,"longInitialMargin":0.25,"amount":128145773.341656,"committee":-0.104972,"changeRate20Day":0.093105,"overnightTrading":{"tag":"夜盘","latestPrice":28.059999465942383,"preClose":28.059999465942383,"latestTime":"20250529 04:00 EDT","volume":0,"amount":0,"timestamp":1748505600000},"bidSize":81,"change":-0.110001,"marketValue":17403645578.42,"shortable":3,"turnoverRate":0.008664,"hourTrading":{"tag":"盘前","latestPrice":28.21,"preClose":28.06,"latestTime":"08:11 EDT","volume":191,"amount":5387.459836,"timestamp":1748520665491},"open":28.225,"impliedVolPercentile":0.4699},{"symbol":"NTR","shortMargin":0.3,"floatShares":487018701,"nameCN":"Nutrien Ltd.","postHourTrading":{"tag":"盘后","latestPrice":59.56,"preClose":59.56,"latestTime":"19:56 EDT","volume":39578,"amount":2357289.41608,"timestamp":1748476568853},"volumeRatio":0.67596,"changeRateMTD":0.043996,"dividePrice":2.165,"high":60.12,"changeRateQTD":0.199114,"changeRateWTD":-0.001843,"week52Low":43.695,"changeRateYTD":0.33095,"changeRate5Min":0.000336,"askSize":12,"floatMarketCap":29006833831.56,"latestPrice":59.56,"askPrice":60.3,"peRate":56.06444,"eps":1.062349,"divideRate":0.03635,"bidPrice":59,"market":"US","volume":1361106,"preHourTrading":{"tag":"盘前","latestPrice":59.7,"preClose":59.56,"latestTime":"08:17 EDT","volume":1339,"amount":79840.010705,"timestamp":1748521054664},"changeRate60Day":0.200806,"changeRate5Day":0.014997,"roa":0.028259,"roe":0.022581,"lyrEps":1.363825,"shares":487486738,"amplitude":0.011622,"preClose":59.8,"low":59.425,"lyrPeRate":43.671292,"pbRate":1.207867,"impliedVol":0.2542,"week52High":60.5,"changeRate":-0.004013,"longInitialMargin":0.25,"amount":81231933.204369,"committee":-0.6,"changeRate20Day":0.048407,"overnightTrading":{"tag":"夜盘","latestPrice":59.560001373291016,"preClose":59.560001373291016,"latestTime":"20250529 04:00 EDT","volume":0,"amount":0,"timestamp":1748505600000},"bidSize":3,"change":-0.239998,"marketValue":29034710115.280003,"shortable":3,"turnoverRate":0.002795,"hourTrading":{"tag":"盘前","latestPrice":59.7,"preClose":59.56,"latestTime":"08:17 EDT","volume":1339,"amount":79840.010705,"timestamp":1748521054664},"open":59.72,"impliedVolPercentile":0.0522},{"symbol":"TLH","shortMargin":0.3,"floatShares":110300000,"nameCN":"iShares 10-20 Year Treasury Bond ETF","postHourTrading":{"tag":"盘后","latestPrice":98.63,"preClose":98.63,"latestTime":"19:55 EDT","volume":16,"amount":1574.8116,"timestamp":1748476559832},"volumeRatio":0.468609,"changeRateMTD":-0.039069,"dividePrice":4.19,"high":98.98,"changeRateQTD":-0.049349,"changeRateWTD":0.005608,"week52Low":96.74,"changeRateYTD":-0.009142,"changeRate5Min":0.000659,"askSize":100,"floatMarketCap":10878889000,"latestPrice":98.63,"askPrice":107.06,"peRate":0,"eps":0,"divideRate":0.042482,"bidPrice":89.57,"market":"US","volume":2691653,"preHourTrading":{"tag":"盘前","latestPrice":98.49,"preClose":98.63,"latestTime":"08:18 EDT","volume":26,"amount":2561.85982,"timestamp":1748521125652},"changeRate60Day":-0.058784,"changeRate5Day":-0.000608,"roa":0,"roe":0,"lyrEps":0,"shares":110300000,"amplitude":0.006665,"preClose":99.03,"low":98.32,"lyrPeRate":0,"pbRate":0,"impliedVol":0.1479,"week52High":111.83,"changeRate":-0.004039,"longInitialMargin":0.25,"amount":265380963.860374,"committee":0,"changeRate20Day":-0.043542,"overnightTrading":{"tag":"夜盘","latestPrice":98.62999725341797,"preClose":98.62999725341797,"latestTime":"20250529 04:00 EDT","volume":0,"amount":0,"timestamp":1748505600000},"bidSize":100,"change":-0.400002,"marketValue":10878889000,"shortable":3,"turnoverRate":0.024403,"hourTrading":{"tag":"盘前","latestPrice":98.49,"preClose":98.63,"latestTime":"08:18 EDT","volume":26,"amount":2561.85982,"timestamp":1748521125652},"open":98.72,"impliedVolPercentile":0.7189},{"symbol":"FAST","shortMargin":0.3,"floatShares":1144190990,"nameCN":"Fastenal","postHourTrading":{"tag":"盘后","latestPrice":41.99,"preClose":41.47,"latestTime":"19:57 EDT","volume":162298,"amount":6731016.8734,"timestamp":1748476634561},"volumeRatio":0.690835,"changeRateMTD":0.02433,"dividePrice":0.8,"high":42,"changeRateQTD":0.069504,"changeRateWTD":0.020172,"week52Low":30.68,"changeRateYTD":0.153386,"changeRate5Min":0.000241,"askSize":77,"floatMarketCap":47449600355.299995,"latestPrice":41.47,"askPrice":41.77,"peRate":41.469501,"eps":1.000012,"divideRate":0.019291,"bidPrice":40.45,"market":"US","volume":2920008,"preHourTrading":{"tag":"盘前","latestPrice":41.638,"preClose":41.47,"latestTime":"08:05 EDT","volume":2717,"amount":113227.562448,"timestamp":1748520353377},"changeRate60Day":0.115085,"changeRate5Day":0.012451,"roa":0.201212,"roe":0.323505,"lyrEps":1.004525,"shares":1147241276,"amplitude":0.01513,"preClose":41.64,"low":41.37,"lyrPeRate":41.283194,"pbRate":12.892203,"impliedVol":0.2651,"week52High":42.44,"changeRate":-0.004083,"longInitialMargin":0.25,"amount":121331454.087616,"committee":0.0375,"changeRate20Day":0.033134,"overnightTrading":{"tag":"夜盘","latestPrice":41.70000076293945,"preClose":41.470001220703125,"latestTime":"20250529 04:00 EDT","volume":411,"amount":17134,"timestamp":1748505601936},"bidSize":83,"change":-0.169998,"marketValue":47576095715.72,"shortable":3,"turnoverRate":0.002552,"hourTrading":{"tag":"盘前","latestPrice":41.638,"preClose":41.47,"latestTime":"08:05 EDT","volume":2717,"amount":113227.562448,"timestamp":1748520353377},"open":41.82,"impliedVolPercentile":0.4538},{"symbol":"OEF","shortMargin":0.3,"floatShares":66200000,"nameCN":"iShares S&P 100 ETF","postHourTrading":{"tag":"盘后","latestPrice":290,"preClose":287.38,"latestTime":"19:36 EDT","volume":627,"amount":181539.21,"timestamp":1748475360535},"volumeRatio":0.285915,"changeRateMTD":0.069162,"dividePrice":2.870598,"high":289.645,"changeRateQTD":0.061108,"changeRateWTD":0.01695,"week52Low":232.57,"changeRateYTD":-0.005089,"changeRate5Min":0.001254,"askSize":100,"floatMarketCap":19024556000,"latestPrice":287.38,"askPrice":322.25,"peRate":3.540006,"eps":81.180664,"divideRate":0.009989,"bidPrice":261.52,"market":"US","volume":350760,"preHourTrading":{"tag":"盘前","latestPrice":287.38,"preClose":287.38,"latestTime":"08:02 EDT","volume":4,"amount":1149.52,"timestamp":1748520132917},"changeRate60Day":0.010727,"changeRate5Day":-0.003399,"roa":0.008121,"roe":0.364708,"lyrEps":66.472214,"shares":66200000,"amplitude":0.009686,"preClose":288.57,"low":286.85,"lyrPeRate":4.32331,"pbRate":1.376346,"impliedVol":0.1649,"week52High":300.35,"changeRate":-0.004124,"longInitialMargin":0.25,"amount":101065625.877686,"committee":0,"changeRate20Day":0.066979,"overnightTrading":{"tag":"夜盘","latestPrice":287.3800048828125,"preClose":287.3800048828125,"latestTime":"20250529 04:00 EDT","volume":0,"amount":0,"timestamp":1748505600000},"bidSize":100,"change":-1.190002,"marketValue":19024556000,"shortable":3,"turnoverRate":0.005298,"hourTrading":{"tag":"盘前","latestPrice":287.38,"preClose":287.38,"latestTime":"08:02 EDT","volume":4,"amount":1149.52,"timestamp":1748520132917},"open":288.74,"impliedVolPercentile":0.7631},{"symbol":"XLK","shortMargin":0.3,"floatShares":311805897,"nameCN":"Technology Select Sector SPDR Fund","postHourTrading":{"tag":"盘后","latestPrice":236.1535,"preClose":231.24,"latestTime":"19:59 EDT","volume":72417,"amount":16884928.9285,"timestamp":1748476799999},"volumeRatio":0.811194,"changeRateMTD":0.1013,"dividePrice":1.559,"high":233.405,"changeRateQTD":0.119915,"changeRateWTD":0.019532,"week52Low":172.45,"changeRateYTD":-0.005505,"changeRate5Min":0.00026,"askSize":1,"floatMarketCap":72101995622.28,"latestPrice":231.24,"askPrice":235.4,"peRate":3.751524,"eps":61.638943,"divideRate":0.006742,"bidPrice":234.59,"market":"US","volume":5394536,"preHourTrading":{"tag":"盘前","latestPrice":234.605,"preClose":231.24,"latestTime":"08:19 EDT","volume":15450,"amount":3640065.423,"timestamp":1748521162323},"changeRate60Day":0.057484,"changeRate5Day":-0.010399,"roa":0.004956,"roe":0.325176,"lyrEps":61.638943,"shares":311805897,"amplitude":0.010788,"preClose":232.2,"low":230.9,"lyrPeRate":3.751524,"pbRate":1.028695,"impliedVol":0.2348,"week52High":243.14,"changeRate":-0.004134,"longInitialMargin":0.25,"amount":1252788300.338135,"committee":0.993355,"changeRate20Day":0.105882,"overnightTrading":{"tag":"夜盘","latestPrice":237,"preClose":231.24000549316406,"latestTime":"20250529 04:00 EDT","volume":2638,"amount":623078,"timestamp":1748505602018},"bidSize":300,"change":-0.959991,"marketValue":72101995622.28,"shortable":3,"turnoverRate":0.017301,"hourTrading":{"tag":"盘前","latestPrice":234.605,"preClose":231.24,"latestTime":"08:19 EDT","volume":15450,"amount":3640065.423,"timestamp":1748521162323},"open":232.48,"impliedVolPercentile":0.3896},{"symbol":"ICE","shortMargin":0.3,"floatShares":570353159,"nameCN":"Intercontinental Exchange","postHourTrading":{"tag":"盘后","latestPrice":177.8,"preClose":177.8,"latestTime":"19:16 EDT","volume":181883,"amount":32338817.72,"timestamp":1748474189215},"volumeRatio":0.786638,"changeRateMTD":0.058522,"dividePrice":1.83,"high":178.64,"changeRateQTD":0.030725,"changeRateWTD":0.009539,"week52Low":131.79,"changeRateYTD":0.193209,"changeRate5Min":-0.000084,"askSize":12,"floatMarketCap":101408791670.20001,"latestPrice":177.8,"askPrice":186.42,"peRate":36.807699,"eps":4.830511,"divideRate":0.010292,"bidPrice":173.58,"market":"US","volume":2297852,"preHourTrading":{"tag":"盘前","latestPrice":176.99,"preClose":177.8,"latestTime":"08:14 EDT","volume":47,"amount":8351.14189,"timestamp":1748520841989},"changeRate60Day":0.026559,"changeRate5Day":0.008565,"roa":0.020869,"roe":0.104211,"lyrEps":4.806282,"shares":573626271,"amplitude":0.005937,"preClose":178.54,"low":177.58,"lyrPeRate":36.993252,"pbRate":3.645912,"impliedVol":0.2064,"week52High":179.435,"changeRate":-0.004145,"longInitialMargin":0.25,"amount":409131153.114929,"committee":-0.6,"changeRate20Day":0.068959,"overnightTrading":{"tag":"夜盘","latestPrice":180,"preClose":177.8000030517578,"latestTime":"20250529 04:00 EDT","volume":2,"amount":360,"timestamp":1748505600647},"bidSize":3,"change":-0.73999,"marketValue":101990750983.8,"shortable":3,"turnoverRate":0.004029,"hourTrading":{"tag":"盘前","latestPrice":176.99,"preClose":177.8,"latestTime":"08:14 EDT","volume":47,"amount":8351.14189,"timestamp":1748520841989},"open":177.62,"impliedVolPercentile":0.4056},{"symbol":"JNPR","shortMargin":0.3,"floatShares":329528634,"nameCN":"Juniper Networks","postHourTrading":{"tag":"盘后","latestPrice":36.11,"preClose":35.92,"latestTime":"19:57 EDT","volume":528328,"amount":18977681.4796,"timestamp":1748476631958},"volumeRatio":1.099838,"changeRateMTD":-0.011013,"dividePrice":0.88,"high":36.15,"changeRateQTD":-0.007461,"changeRateWTD":-0.001945,"week52Low":33.42,"changeRateYTD":-0.040854,"changeRate5Min":-0.000139,"askSize":200,"floatMarketCap":11836668533.28,"latestPrice":35.92,"askPrice":37,"peRate":34.469588,"eps":1.042078,"divideRate":0.024499,"bidPrice":35.7,"market":"US","volume":2156884,"preHourTrading":{"tag":"盘前","latestPrice":35.72,"preClose":35.92,"latestTime":"08:19 EDT","volume":185,"amount":6641.699245,"timestamp":1748521152042},"changeRate60Day":-0.003053,"changeRate5Day":-0.006087,"roa":0.029079,"roe":0.075787,"lyrEps":0.879889,"shares":334382599,"amplitude":0.00707,"preClose":36.07,"low":35.895,"lyrPeRate":40.823331,"pbRate":2.487218,"impliedVol":0.1351,"week52High":39.79,"changeRate":-0.004159,"longInitialMargin":0.25,"amount":77602743.557816,"committee":-0.99005,"changeRate20Day":-0.003606,"overnightTrading":{"tag":"夜盘","latestPrice":35.91999816894531,"preClose":35.91999816894531,"latestTime":"20250529 04:00 EDT","volume":0,"amount":0,"timestamp":1748505600000},"bidSize":1,"change":-0.150002,"marketValue":12011022956.08,"shortable":3,"turnoverRate":0.006545,"hourTrading":{"tag":"盘前","latestPrice":35.72,"preClose":35.92,"latestTime":"08:19 EDT","volume":185,"amount":6641.699245,"timestamp":1748521152042},"open":36.11,"impliedVolPercentile":0.498}]}}}