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

Vanguard Intermediate-Term Bond ETF US BIV	76.41	+0.26%	+0.2000	1.24M	94.30M	23.05B
Carnival US CCL	23.22	+0.26%	+0.0600	22.35M	517.65M	30.47B
NVR Inc US NVR	7115.93	+0.26%	+18.29	35.62K	253.11M	21.13B
Invesco S&P 500 Quality ETF US SPHQ	70.3	+0.26%	+0.1800	900.44K	63.14M	13.65B
First Trust Capital Strength ETF US FTCS	90.95	+0.25%	+0.2300	163.56K	14.84M	8.43B
Vanguard Long-Term Bond ETF US BLV	67.93	+0.25%	+0.1700	789.39K	53.53M	6.11B
Vanguard Mid-Cap Growth ETF US VOT	268.26	+0.25%	+0.6700	294.95K	78.70M	16.16B
McCormick US MKC	72.73	+0.25%	+0.1800	3.26M	237.03M	19.51B
First Trust Value Line Dividend Index Fund US FVD	44.75	+0.25%	+0.1100	606.12K	27.12M	9.08B
SPDR Portfolio Intermediate Term Treasury ETF US SPTI	28.52	+0.25%	+0.0700	5.02M	143.18M	8.84B
iShares Core U.S. Aggregate Bond ETF US AGG	98.1	+0.25%	+0.2400	15.49M	1.52B	124.47B
Everest Group US EG	347.19	+0.24%	+0.8400	630.22K	218.92M	14.77B
Dynatrace Holdings LLC US DT	54.01	+0.24%	+0.1300	5.10M	274.44M	16.19B
iShares MBS ETF US MBB	92.65	+0.24%	+0.2200	4.32M	399.82M	38.27B
iShares Broad USD Investment Grade Corporate Bond ETF US USIG	50.74	+0.24%	+0.1200	1.34M	68.11M	13.73B
Veeva US VEEV	279.7	+0.24%	+0.6600	3.58M	996.54M	45.58B
Darden Restaurants US DRI	214.21	+0.23%	+0.5000	1.42M	303.15M	25.07B
PTC Inc US PTC	168.32	+0.23%	+0.3900	1.90M	320.02M	20.19B
SPDR S&P Dividend ETF US SDY	134.7	+0.23%	+0.3100	183.24K	24.63M	19.84B
Equity US EQR	70.14	+0.23%	+0.1600	3.11M	217.71M	26.65B

1 ...16 17 18 19 20 ...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=18"},"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":1447.7827,"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:17,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"BIV","shortMargin":0.3,"floatShares":301654060,"nameCN":"Vanguard Intermediate-Term Bond ETF","postHourTrading":{"tag":"盘后","latestPrice":76.41,"preClose":76.41,"latestTime":"17:03 EDT","volume":80,"amount":6077.14,"timestamp":1748639006548},"volumeRatio":0.93431,"changeRateMTD":-0.00792,"dividePrice":2.93,"high":76.435,"changeRateQTD":-0.00209,"changeRateWTD":0.008713,"week52Low":73.72,"changeRateYTD":0.022481,"changeRate5Min":0.00072,"askSize":0,"floatMarketCap":23049386724.6,"latestPrice":76.41,"askPrice":0,"peRate":0,"eps":0,"divideRate":0.038346,"bidPrice":0,"market":"US","volume":1235649,"preHourTrading":{"tag":"盘前","latestPrice":76.25,"preClose":76.21,"latestTime":"09:19 EDT","volume":193,"amount":14715.365095,"timestamp":1748611149833},"changeRate60Day":0.003678,"changeRate5Day":0.010714,"roa":0,"roe":0,"lyrEps":0,"shares":301654060,"amplitude":0.00316,"preClose":76.21,"low":76.19415,"lyrPeRate":0,"pbRate":0,"impliedVol":0.0406,"week52High":78.89,"changeRate":0.002624,"longInitialMargin":0.25,"amount":94299452.040825,"changeRate20Day":-0.001176,"overnightTrading":{"tag":"夜盘","latestPrice":76.41000366210938,"preClose":76.41000366210938,"latestTime":"20250530 04:00 EDT","volume":0,"amount":0,"timestamp":1748592000000},"bidSize":0,"change":0.200005,"marketValue":23049386724.6,"shortable":3,"turnoverRate":0.004096,"hourTrading":{"tag":"盘后","latestPrice":76.41,"preClose":76.41,"latestTime":"17:03 EDT","volume":80,"amount":6077.14,"timestamp":1748639006548},"open":76.23,"impliedVolPercentile":0.056},{"symbol":"CCL","shortMargin":0.3,"floatShares":1223081048,"nameCN":"Carnival","postHourTrading":{"tag":"盘后","latestPrice":23.18,"preClose":23.22,"latestTime":"19:59 EDT","volume":2180053,"amount":50620785.928396,"timestamp":1748649571672},"volumeRatio":1.218904,"changeRateMTD":0.266085,"dividePrice":0.001,"high":23.34,"changeRateQTD":0.18894,"changeRateWTD":0.043596,"week52Low":13.78,"changeRateYTD":-0.068218,"changeRate5Min":-0.001076,"askSize":0,"floatMarketCap":28399941934.559998,"latestPrice":23.22,"askPrice":0,"peRate":15.252965,"eps":1.522327,"divideRate":0.000043,"bidPrice":0,"market":"US","volume":22350635,"preHourTrading":{"tag":"盘前","latestPrice":23.04,"preClose":23.16,"latestTime":"09:29 EDT","volume":110957,"amount":2553219.432687,"timestamp":1748611799155},"changeRate60Day":0.039391,"changeRate5Day":0.035221,"roa":0.048132,"roe":0.258698,"lyrEps":1.503924,"shares":1312208761,"amplitude":0.018998,"preClose":23.16,"low":22.9,"lyrPeRate":15.43961,"pbRate":3.318393,"impliedVol":0.4816,"week52High":28.72,"changeRate":0.002591,"longInitialMargin":0.25,"amount":517652256.042356,"changeRate20Day":0.246377,"overnightTrading":{"tag":"夜盘","latestPrice":23.170000076293945,"preClose":23.15999984741211,"latestTime":"20250530 04:00 EDT","volume":153,"amount":3532,"timestamp":1748592002200},"bidSize":0,"change":0.059999,"marketValue":30469487430.42,"shortable":3,"turnoverRate":0.018274,"hourTrading":{"tag":"盘后","latestPrice":23.18,"preClose":23.22,"latestTime":"19:59 EDT","volume":2180053,"amount":50620785.928396,"timestamp":1748649571672},"open":23.05,"impliedVolPercentile":0.404},{"symbol":"NVR","shortMargin":0.3,"floatShares":2924232,"nameCN":"NVR Inc","postHourTrading":{"tag":"盘后","latestPrice":7115.931,"preClose":7115.93,"latestTime":"19:55 EDT","volume":7583,"amount":53960427.8338,"timestamp":1748649337254},"volumeRatio":2.111376,"changeRateMTD":-0.001378,"dividePrice":0,"high":7132.25,"changeRateQTD":-0.017732,"changeRateWTD":0.007011,"week52Low":6562.853,"changeRateYTD":-0.129965,"changeRate5Min":-0.001061,"askSize":0,"floatMarketCap":20808630215.760002,"latestPrice":7115.93,"askPrice":0,"peRate":14.626446,"eps":486.5112,"divideRate":0,"bidPrice":0,"market":"US","volume":35624,"preHourTrading":{"tag":"盘前","latestPrice":7102.64,"preClose":7097.64,"latestTime":"08:00 EDT","volume":5,"amount":35513.2,"timestamp":1748606401171},"changeRate60Day":-0.036799,"changeRate5Day":0.006326,"roa":0.203626,"roe":0.38251,"lyrEps":540.877197,"shares":2969005,"amplitude":0.016527,"preClose":7097.64,"low":7014.95,"lyrPeRate":13.156276,"pbRate":5.342358,"impliedVol":0,"week52High":9964.77,"changeRate":0.002577,"longInitialMargin":0.25,"amount":253113216.523438,"changeRate20Day":0.01152,"overnightTrading":{"tag":"夜盘","latestPrice":7115.93017578125,"preClose":7115.93017578125,"latestTime":"20250530 04:00 EDT","volume":0,"amount":0,"timestamp":1748592000000},"bidSize":0,"change":18.290039,"marketValue":21127231749.65,"shortable":3,"turnoverRate":0.012182,"hourTrading":{"tag":"盘后","latestPrice":7115.931,"preClose":7115.93,"latestTime":"19:55 EDT","volume":7583,"amount":53960427.8338,"timestamp":1748649337254},"open":7120,"impliedVolPercentile":0},{"symbol":"SPHQ","shortMargin":0.3,"floatShares":194150000,"nameCN":"Invesco S&P 500 Quality ETF","postHourTrading":{"tag":"盘后","latestPrice":70.3,"preClose":70.3,"latestTime":"19:58 EDT","volume":154,"amount":10835.45,"timestamp":1748649535241},"volumeRatio":0.928918,"changeRateMTD":0.062736,"dividePrice":0.77,"high":70.47,"changeRateQTD":0.059692,"changeRateWTD":0.018988,"week52Low":57.67,"changeRateYTD":0.048784,"changeRate5Min":-0.000995,"askSize":0,"floatMarketCap":13648745000,"latestPrice":70.3,"askPrice":0,"peRate":30.69869,"eps":2.29,"divideRate":0.010953,"bidPrice":0,"market":"US","volume":900443,"preHourTrading":{"tag":"盘前","latestPrice":69.8,"preClose":70.12,"latestTime":"09:09 EDT","volume":2083,"amount":146057.52289,"timestamp":1748610565177},"changeRate60Day":0.012968,"changeRate5Day":0.011656,"roa":0,"roe":0,"lyrEps":0,"shares":194150000,"amplitude":0.011844,"preClose":70.12,"low":69.6395,"lyrPeRate":0,"pbRate":0,"impliedVol":0.055,"week52High":71.22,"changeRate":0.002567,"longInitialMargin":0.25,"amount":63142397.503067,"changeRate20Day":0.061292,"overnightTrading":{"tag":"夜盘","latestPrice":70.30000305175781,"preClose":70.30000305175781,"latestTime":"20250530 04:00 EDT","volume":0,"amount":0,"timestamp":1748592000000},"bidSize":0,"change":0.18,"marketValue":13648745000,"shortable":3,"turnoverRate":0.004638,"hourTrading":{"tag":"盘后","latestPrice":70.3,"preClose":70.3,"latestTime":"19:58 EDT","volume":154,"amount":10835.45,"timestamp":1748649535241},"open":70.09,"impliedVolPercentile":0.032},{"symbol":"FTCS","shortMargin":0.3,"floatShares":92700002,"nameCN":"First Trust Capital Strength ETF","postHourTrading":{"tag":"盘后","latestPrice":90.95,"preClose":90.95,"latestTime":"16:06 EDT","volume":5,"amount":454.45,"timestamp":1748635603044},"volumeRatio":0.825946,"changeRateMTD":0.029312,"dividePrice":1.16,"high":91.25,"changeRateQTD":0.014614,"changeRateWTD":0.012468,"week52Low":80.655,"changeRateYTD":0.035641,"changeRate5Min":-0.001427,"askSize":0,"floatMarketCap":8431065181.900001,"latestPrice":90.95,"askPrice":0,"peRate":0,"eps":0,"divideRate":0.012754,"bidPrice":0,"market":"US","volume":163558,"preHourTrading":{"tag":"盘前","latestPrice":90.72,"preClose":90.72,"latestTime":"08:03 EDT","volume":15,"amount":1360.8,"timestamp":1748606589518},"changeRate60Day":0.00077,"changeRate5Day":0.004307,"roa":0,"roe":0,"lyrEps":0,"shares":92700002,"amplitude":0.010196,"preClose":90.72,"low":90.325,"lyrPeRate":0,"pbRate":0,"impliedVol":0.0136,"week52High":94.23,"changeRate":0.002535,"longInitialMargin":0.25,"amount":14842748.740967,"changeRate20Day":0.030245,"overnightTrading":{"tag":"夜盘","latestPrice":90.94999694824219,"preClose":90.94999694824219,"latestTime":"20250530 04:00 EDT","volume":0,"amount":0,"timestamp":1748592000000},"bidSize":0,"change":0.229996,"marketValue":8431065181.900001,"shortable":3,"turnoverRate":0.001764,"hourTrading":{"tag":"盘后","latestPrice":90.95,"preClose":90.95,"latestTime":"16:06 EDT","volume":5,"amount":454.45,"timestamp":1748635603044},"open":90.61,"impliedVolPercentile":0.12},{"symbol":"BLV","shortMargin":0.3,"floatShares":90000000,"nameCN":"Vanguard Long-Term Bond ETF","postHourTrading":{"tag":"盘后","latestPrice":67.93,"preClose":67.93,"latestTime":"18:00 EDT","volume":34,"amount":2309.62,"timestamp":1748642444148},"volumeRatio":1.062254,"changeRateMTD":-0.020758,"dividePrice":3.2,"high":67.995,"changeRateQTD":-0.035359,"changeRateWTD":0.020123,"week52Low":65.71,"changeRateYTD":-0.007307,"changeRate5Min":0.001474,"askSize":0,"floatMarketCap":6113700000.000001,"latestPrice":67.93,"askPrice":0,"peRate":0,"eps":0,"divideRate":0.047107,"bidPrice":0,"market":"US","volume":789387,"preHourTrading":{"tag":"盘前","latestPrice":67.78,"preClose":67.76,"latestTime":"09:18 EDT","volume":23524,"amount":1594162.43476,"timestamp":1748611083217},"changeRate60Day":-0.037,"changeRate5Day":0.021504,"roa":0,"roe":0,"lyrEps":0,"shares":90000000,"amplitude":0.005239,"preClose":67.76,"low":67.64,"lyrPeRate":0,"pbRate":0,"impliedVol":0.1121,"week52High":76.87,"changeRate":0.002509,"longInitialMargin":0.25,"amount":53526505.711693,"changeRate20Day":-0.01092,"overnightTrading":{"tag":"夜盘","latestPrice":68,"preClose":67.76000213623047,"latestTime":"20250530 04:00 EDT","volume":25,"amount":1700,"timestamp":1748592000062},"bidSize":0,"change":0.169998,"marketValue":6113700000.000001,"shortable":3,"turnoverRate":0.008771,"hourTrading":{"tag":"盘后","latestPrice":67.93,"preClose":67.93,"latestTime":"18:00 EDT","volume":34,"amount":2309.62,"timestamp":1748642444148},"open":67.75,"impliedVolPercentile":0.396},{"symbol":"VOT","shortMargin":0.3,"floatShares":60222518,"nameCN":"Vanguard Mid-Cap Growth ETF","postHourTrading":{"tag":"盘后","latestPrice":268.26,"preClose":268.26,"latestTime":"17:17 EDT","volume":17303,"amount":4641709.3,"timestamp":1748639876835},"volumeRatio":1.592764,"changeRateMTD":0.077782,"dividePrice":1.75,"high":268.9,"changeRateQTD":0.09655,"changeRateWTD":0.014637,"week52Low":209.64,"changeRateYTD":0.057182,"changeRate5Min":0.000149,"askSize":0,"floatMarketCap":16155292678.68,"latestPrice":268.26,"askPrice":0,"peRate":0,"eps":0,"divideRate":0.006524,"bidPrice":0,"market":"US","volume":294946,"preHourTrading":{"tag":"盘前","latestPrice":267.59,"preClose":267.59,"latestTime":"08:05 EDT","volume":13,"amount":3478.67,"timestamp":1748606707576},"changeRate60Day":0.04871,"changeRate5Day":0.009597,"roa":0,"roe":0,"lyrEps":0,"shares":60222518,"amplitude":0.014911,"preClose":267.59,"low":264.91,"lyrPeRate":0,"pbRate":0,"impliedVol":0.199,"week52High":277.35,"changeRate":0.002504,"longInitialMargin":0.25,"amount":78698934.046265,"changeRate20Day":0.072139,"overnightTrading":{"tag":"夜盘","latestPrice":268.260009765625,"preClose":268.260009765625,"latestTime":"20250530 04:00 EDT","volume":0,"amount":0,"timestamp":1748592000000},"bidSize":0,"change":0.670013,"marketValue":16155292678.68,"shortable":3,"turnoverRate":0.004898,"hourTrading":{"tag":"盘后","latestPrice":268.26,"preClose":268.26,"latestTime":"17:17 EDT","volume":17303,"amount":4641709.3,"timestamp":1748639876835},"open":266.87,"impliedVolPercentile":0.752},{"symbol":"MKC","shortMargin":0.3,"floatShares":264304244,"nameCN":"McCormick","postHourTrading":{"tag":"盘后","latestPrice":72.73,"preClose":72.73,"latestTime":"17:00 EDT","volume":671069,"amount":48807149.019305,"timestamp":1748638823170},"volumeRatio":1.029979,"changeRateMTD":-0.051265,"dividePrice":1.74,"high":72.96,"changeRateQTD":-0.116389,"changeRateWTD":0.022782,"week52Low":66.8835,"changeRateYTD":-0.046039,"changeRate5Min":0.000206,"askSize":0,"floatMarketCap":19222847666.120003,"latestPrice":72.73,"askPrice":0,"peRate":25.078912,"eps":2.900046,"divideRate":0.023924,"bidPrice":0,"market":"US","volume":3262713,"preHourTrading":{"tag":"盘前","latestPrice":72.55,"preClose":72.55,"latestTime":"08:02 EDT","volume":2,"amount":145.1,"timestamp":1748606544369},"changeRate60Day":-0.120875,"changeRate5Day":0.019913,"roa":0.051648,"earningTime":"Pre-Mkt","roe":0.146594,"lyrEps":2.936685,"shares":268187057,"amplitude":0.012819,"preClose":72.55,"low":72.03,"lyrPeRate":24.76602,"pbRate":3.596763,"impliedVol":0.2749,"week52High":86.24,"changeRate":0.002481,"longInitialMargin":0.25,"earningDate":1750867200000,"amount":237033266.680687,"changeRate20Day":-0.031687,"overnightTrading":{"tag":"夜盘","latestPrice":72.7300033569336,"preClose":72.7300033569336,"latestTime":"20250530 04:00 EDT","volume":0,"amount":0,"timestamp":1748592000000},"bidSize":0,"change":0.18,"marketValue":19505244655.61,"shortable":3,"turnoverRate":0.012345,"hourTrading":{"tag":"盘后","latestPrice":72.73,"preClose":72.73,"latestTime":"17:00 EDT","volume":671069,"amount":48807149.019305,"timestamp":1748638823170},"open":72.51,"impliedVolPercentile":0.612},{"symbol":"FVD","shortMargin":0.3,"floatShares":202940884,"nameCN":"First Trust Value Line Dividend Index Fund","postHourTrading":{"tag":"盘后","latestPrice":44.75,"preClose":44.75,"latestTime":"16:06 EDT","volume":8,"amount":356.88,"timestamp":1748635569445},"volumeRatio":1.134552,"changeRateMTD":0.021456,"dividePrice":1.04,"high":44.91,"changeRateQTD":0.003588,"changeRateWTD":0.011986,"week52Low":40.06,"changeRateYTD":0.025435,"changeRate5Min":-0.00067,"askSize":0,"floatMarketCap":9081604559,"latestPrice":44.75,"askPrice":0,"peRate":10.164226,"eps":4.402696,"divideRate":0.02324,"bidPrice":0,"market":"US","volume":606124,"preHourTrading":{"tag":"盘前","latestPrice":44.64,"preClose":44.64,"latestTime":"08:03 EDT","volume":24,"amount":1071.36,"timestamp":1748606586440},"changeRate60Day":-0.003341,"changeRate5Day":0.011528,"roa":0.012929,"roe":0.093355,"lyrEps":4.402696,"shares":202940884,"amplitude":0.008513,"preClose":44.64,"low":44.53,"lyrPeRate":10.164227,"pbRate":0.978456,"impliedVol":0.0028,"week52High":46.825,"changeRate":0.002464,"longInitialMargin":0.25,"amount":27116557.538208,"changeRate20Day":0.026141,"overnightTrading":{"tag":"夜盘","latestPrice":44.75,"preClose":44.75,"latestTime":"20250530 04:00 EDT","volume":0,"amount":0,"timestamp":1748592000000},"bidSize":0,"change":0.110001,"marketValue":9081604559,"shortable":3,"turnoverRate":0.002987,"hourTrading":{"tag":"盘后","latestPrice":44.75,"preClose":44.75,"latestTime":"16:06 EDT","volume":8,"amount":356.88,"timestamp":1748635569445},"open":44.63,"impliedVolPercentile":0.052},{"symbol":"SPTI","shortMargin":0.3,"floatShares":310000336,"nameCN":"SPDR Portfolio Intermediate Term Treasury ETF","postHourTrading":{"tag":"盘后","latestPrice":28.51,"preClose":28.52,"latestTime":"18:15 EDT","volume":413,"amount":11771.5803,"timestamp":1748643345987},"volumeRatio":2.034425,"changeRateMTD":-0.011438,"dividePrice":1.07,"high":28.53,"changeRateQTD":-0.002099,"changeRateWTD":0.005642,"week52Low":27.62,"changeRateYTD":0.022956,"changeRate5Min":0.000175,"askSize":0,"floatMarketCap":8841209582.72,"latestPrice":28.52,"askPrice":0,"peRate":0,"eps":-0.233468,"divideRate":0.037518,"bidPrice":0,"market":"US","volume":5024974,"preHourTrading":{"tag":"盘前","latestPrice":28.4699,"preClose":28.45,"latestTime":"08:36 EDT","volume":33,"amount":939.419778,"timestamp":1748608600133},"changeRate60Day":0.006351,"changeRate5Day":0.007774,"roa":0,"roe":0,"lyrEps":0,"shares":310000336,"amplitude":0.002636,"preClose":28.45,"low":28.455,"lyrPeRate":0,"pbRate":0,"impliedVol":0.0132,"week52High":29.28,"changeRate":0.00246,"longInitialMargin":0.25,"amount":143181951.586632,"changeRate20Day":-0.004538,"overnightTrading":{"tag":"夜盘","latestPrice":28.520000457763672,"preClose":28.520000457763672,"latestTime":"20250530 04:00 EDT","volume":0,"amount":0,"timestamp":1748592000000},"bidSize":0,"change":0.07,"marketValue":8841209582.72,"shortable":3,"turnoverRate":0.01621,"hourTrading":{"tag":"盘后","latestPrice":28.51,"preClose":28.52,"latestTime":"18:15 EDT","volume":413,"amount":11771.5803,"timestamp":1748643345987},"open":28.48,"impliedVolPercentile":0.12},{"symbol":"AGG","shortMargin":0.3,"floatShares":1268800000,"nameCN":"iShares Core U.S. Aggregate Bond ETF","postHourTrading":{"tag":"盘后","latestPrice":98.1,"preClose":98.1,"latestTime":"19:27 EDT","volume":1888121,"amount":185224657.476,"timestamp":1748647637735},"volumeRatio":2.467063,"changeRateMTD":-0.009291,"dividePrice":3.66,"high":98.1,"changeRateQTD":-0.00829,"changeRateWTD":0.008844,"week52Low":95.735,"changeRateYTD":0.012384,"changeRate5Min":0.00102,"askSize":0,"floatMarketCap":124469280000,"latestPrice":98.1,"askPrice":0,"peRate":15.361849,"eps":6.38595,"divideRate":0.037309,"bidPrice":0,"market":"US","volume":15488429,"preHourTrading":{"tag":"盘前","latestPrice":97.88,"preClose":97.86,"latestTime":"09:10 EDT","volume":10618,"amount":1038496.25068,"timestamp":1748610649331},"changeRate60Day":-0.004768,"changeRate5Day":0.010299,"roa":0.022624,"roe":0.056637,"lyrEps":2.865082,"shares":1268800000,"amplitude":0.003066,"preClose":97.86,"low":97.8,"lyrPeRate":34.239858,"pbRate":0.991572,"impliedVol":0.0611,"week52High":102.04,"changeRate":0.002452,"longInitialMargin":0.25,"amount":1517927725.349136,"changeRate20Day":-0.003353,"overnightTrading":{"tag":"夜盘","latestPrice":98.0999984741211,"preClose":98.0999984741211,"latestTime":"20250530 04:00 EDT","volume":0,"amount":0,"timestamp":1748592000000},"bidSize":0,"change":0.239998,"marketValue":124469280000,"shortable":3,"turnoverRate":0.012207,"hourTrading":{"tag":"盘后","latestPrice":98.1,"preClose":98.1,"latestTime":"19:27 EDT","volume":1888121,"amount":185224657.476,"timestamp":1748647637735},"open":97.86,"impliedVolPercentile":0.604},{"symbol":"EG","shortMargin":0.3,"floatShares":32131200,"nameCN":"Everest Group","postHourTrading":{"tag":"盘后","latestPrice":347.19,"preClose":347.19,"latestTime":"16:26 EDT","volume":47293,"amount":16419726.39393,"timestamp":1748636803415},"volumeRatio":1.451623,"changeRateMTD":-0.032439,"dividePrice":8,"high":349.27,"changeRateQTD":-0.044422,"changeRateWTD":0.033488,"week52Low":320,"changeRateYTD":-0.042129,"changeRate5Min":-0.001294,"askSize":0,"floatMarketCap":11155631328,"latestPrice":347.19,"askPrice":0,"peRate":17.575257,"eps":19.754477,"divideRate":0.023042,"bidPrice":0,"market":"US","volume":630215,"preHourTrading":{"tag":"盘前","latestPrice":346.35,"preClose":346.35,"latestTime":"08:00 EDT","volume":3,"amount":1039.05,"timestamp":1748606422678},"changeRate60Day":-0.031926,"changeRate5Day":0.032382,"roa":0.012068,"roe":0.061221,"lyrEps":31.803278,"shares":42534728,"amplitude":0.018016,"preClose":346.35,"low":343.03,"lyrPeRate":10.916799,"pbRate":1.044387,"impliedVol":0.238,"week52High":407.3,"changeRate":0.002425,"longInitialMargin":0.25,"amount":218915742.813416,"changeRate20Day":0.029077,"overnightTrading":{"tag":"夜盘","latestPrice":347.19000244140625,"preClose":347.19000244140625,"latestTime":"20250530 04:00 EDT","volume":0,"amount":0,"timestamp":1748592000000},"bidSize":0,"change":0.839996,"marketValue":14767632214.32,"shortable":3,"turnoverRate":0.019614,"hourTrading":{"tag":"盘后","latestPrice":347.19,"preClose":347.19,"latestTime":"16:26 EDT","volume":47293,"amount":16419726.39393,"timestamp":1748636803415},"open":344.45,"impliedVolPercentile":0.12},{"symbol":"DT","shortMargin":0.3,"floatShares":298053337,"nameCN":"Dynatrace Holdings LLC","postHourTrading":{"tag":"盘后","latestPrice":53.83,"preClose":54.01,"latestTime":"19:49 EDT","volume":1278642,"amount":69059811.830556,"timestamp":1748648991897},"volumeRatio":1.929878,"changeRateMTD":0.149883,"dividePrice":0,"high":54.17,"changeRateQTD":0.145493,"changeRateWTD":0.013891,"week52Low":39.3,"changeRateYTD":-0.006256,"changeRate5Min":-0.00074,"askSize":0,"floatMarketCap":16097860731.369999,"latestPrice":54.01,"askPrice":0,"peRate":33.968553,"eps":1.59,"divideRate":0,"bidPrice":0,"market":"US","volume":5095005,"preHourTrading":{"tag":"盘前","latestPrice":53.76,"preClose":53.88,"latestTime":"09:00 EDT","volume":37,"amount":1986.87003,"timestamp":1748610009999},"changeRate60Day":-0.038112,"changeRate5Day":-0.003322,"roa":0.029709,"roe":0.208635,"lyrEps":1.621011,"shares":299666804,"amplitude":0.026169,"preClose":53.88,"low":52.76,"lyrPeRate":33.318713,"pbRate":6.174777,"impliedVol":0.3147,"week52High":63,"changeRate":0.002413,"longInitialMargin":0.25,"amount":274436116.772861,"changeRate20Day":0.138491,"overnightTrading":{"tag":"夜盘","latestPrice":55,"preClose":53.880001068115234,"latestTime":"20250530 04:00 EDT","volume":5,"amount":275,"timestamp":1748592001796},"bidSize":0,"change":0.129997,"marketValue":16185004084.039999,"shortable":3,"turnoverRate":0.017094,"hourTrading":{"tag":"盘后","latestPrice":53.83,"preClose":54.01,"latestTime":"19:49 EDT","volume":1278642,"amount":69059811.830556,"timestamp":1748648991897},"open":53.93,"impliedVolPercentile":0.428},{"symbol":"MBB","shortMargin":0.3,"floatShares":413100000,"nameCN":"iShares MBS ETF","postHourTrading":{"tag":"盘后","latestPrice":92.66,"preClose":92.65,"latestTime":"19:52 EDT","volume":215340,"amount":19953368.48,"timestamp":1748649159325},"volumeRatio":1.548063,"changeRateMTD":-0.012155,"dividePrice":3.77,"high":92.65,"changeRateQTD":-0.012049,"changeRateWTD":0.009039,"week52Low":90.28,"changeRateYTD":0.01058,"changeRate5Min":0.00108,"askSize":0,"floatMarketCap":38273715000,"latestPrice":92.65,"askPrice":0,"peRate":0,"eps":0,"divideRate":0.040691,"bidPrice":0,"market":"US","volume":4320515,"preHourTrading":{"tag":"盘前","latestPrice":92.43,"preClose":92.43,"latestTime":"08:03 EDT","volume":185,"amount":17099.55,"timestamp":1748606589285},"changeRate60Day":-0.006115,"changeRate5Day":0.011684,"roa":0,"roe":0,"lyrEps":0,"shares":413100000,"amplitude":0.003624,"preClose":92.43,"low":92.315,"lyrPeRate":0,"pbRate":0,"impliedVol":0.0665,"week52High":96.76,"changeRate":0.00238,"longInitialMargin":0.25,"amount":399816110.950966,"changeRate20Day":-0.005154,"overnightTrading":{"tag":"夜盘","latestPrice":92.6500015258789,"preClose":92.6500015258789,"latestTime":"20250530 04:00 EDT","volume":0,"amount":0,"timestamp":1748592000000},"bidSize":0,"change":0.220001,"marketValue":38273715000,"shortable":3,"turnoverRate":0.010459,"hourTrading":{"tag":"盘后","latestPrice":92.66,"preClose":92.65,"latestTime":"19:52 EDT","volume":215340,"amount":19953368.48,"timestamp":1748649159325},"open":92.46,"impliedVolPercentile":0.316},{"symbol":"USIG","shortMargin":0.3,"floatShares":270650000,"nameCN":"iShares Broad USD Investment Grade Corporate Bond ETF","postHourTrading":{"tag":"盘后","latestPrice":50.74,"preClose":50.74,"latestTime":"17:05 EDT","volume":7259,"amount":368320.78,"timestamp":1748639115727},"volumeRatio":0.946404,"changeRateMTD":-0.001378,"dividePrice":2.31,"high":50.74,"changeRateQTD":-0.006656,"changeRateWTD":0.010757,"week52Low":49.1,"changeRateYTD":0.009149,"changeRate5Min":0.000592,"askSize":0,"floatMarketCap":13732781000,"latestPrice":50.74,"askPrice":0,"peRate":115.318182,"eps":0.44,"divideRate":0.045526,"bidPrice":0,"market":"US","volume":1344079,"preHourTrading":{"tag":"盘前","latestPrice":50.62,"preClose":50.62,"latestTime":"09:29 EDT","volume":140,"amount":7086.78012,"timestamp":1748611799999},"changeRate60Day":-0.006656,"changeRate5Day":0.011563,"roa":0,"roe":0,"lyrEps":0,"shares":270650000,"amplitude":0.002766,"preClose":50.62,"low":50.6,"lyrPeRate":0,"pbRate":0,"impliedVol":0.0352,"week52High":52.935,"changeRate":0.002371,"longInitialMargin":0.25,"amount":68107674.748463,"changeRate20Day":0.004554,"overnightTrading":{"tag":"夜盘","latestPrice":50.7400016784668,"preClose":50.7400016784668,"latestTime":"20250530 04:00 EDT","volume":0,"amount":0,"timestamp":1748592000000},"bidSize":0,"change":0.120003,"marketValue":13732781000,"shortable":3,"turnoverRate":0.004966,"hourTrading":{"tag":"盘后","latestPrice":50.74,"preClose":50.74,"latestTime":"17:05 EDT","volume":7259,"amount":368320.78,"timestamp":1748639115727},"open":50.63,"impliedVolPercentile":0.14},{"symbol":"VEEV","shortMargin":0.3,"floatShares":149467916,"nameCN":"Veeva","postHourTrading":{"tag":"盘后","latestPrice":278.86,"preClose":279.7,"latestTime":"19:51 EDT","volume":417699,"amount":116829650.41625,"timestamp":1748649088867},"volumeRatio":1.544366,"changeRateMTD":0.196885,"dividePrice":0,"high":280.865,"changeRateQTD":0.207529,"changeRateWTD":0.200429,"week52Low":170.25,"changeRateYTD":0.330321,"changeRate5Min":0.003372,"askSize":0,"floatMarketCap":41806176105.2,"latestPrice":279.7,"askPrice":0,"peRate":59.382286,"eps":4.710159,"divideRate":0,"bidPrice":0,"market":"US","volume":3579362,"preHourTrading":{"tag":"盘前","latestPrice":273.2,"preClose":279.04,"latestTime":"09:29 EDT","volume":5958,"amount":1639540.19484,"timestamp":1748611796767},"changeRate60Day":0.27171,"changeRate5Day":0.187534,"roa":0.068982,"roe":0.140654,"lyrEps":4.411554,"shares":162954468,"amplitude":0.027003,"preClose":279.04,"low":273.33,"lyrPeRate":63.401695,"pbRate":7.338214,"impliedVol":0.2979,"week52High":285.7,"changeRate":0.002365,"longInitialMargin":0.25,"amount":996535321.50061,"changeRate20Day":0.20524,"overnightTrading":{"tag":"夜盘","latestPrice":279,"preClose":279.0400085449219,"latestTime":"20250530 04:00 EDT","volume":2,"amount":558,"timestamp":1748592002193},"bidSize":0,"change":0.660004,"marketValue":45578364699.6,"shortable":3,"turnoverRate":0.023947,"hourTrading":{"tag":"盘后","latestPrice":278.86,"preClose":279.7,"latestTime":"19:51 EDT","volume":417699,"amount":116829650.41625,"timestamp":1748649088867},"open":276.87,"impliedVolPercentile":0.376},{"symbol":"DRI","shortMargin":0.3,"floatShares":116412443,"nameCN":"Darden Restaurants","postHourTrading":{"tag":"盘后","latestPrice":214.211,"preClose":214.21,"latestTime":"18:32 EDT","volume":299497,"amount":64154987.7334,"timestamp":1748644364918},"volumeRatio":0.827728,"changeRateMTD":0.067634,"dividePrice":5.51,"high":214.76,"changeRateQTD":0.031045,"changeRateWTD":0.049946,"week52Low":135.865,"changeRateYTD":0.14741,"changeRate5Min":-0.000373,"askSize":0,"floatMarketCap":24936709415.030003,"latestPrice":214.21,"askPrice":0,"peRate":24.171501,"eps":8.862089,"divideRate":0.025722,"bidPrice":0,"market":"US","volume":1415691,"preHourTrading":{"tag":"盘前","latestPrice":213.25,"preClose":213.71,"latestTime":"09:29 EDT","volume":119,"amount":25561.63792,"timestamp":1748611740532},"changeRate60Day":0.100375,"changeRate5Day":0.050667,"roa":0.071982,"earningTime":"Pre-Mkt","roe":0.482219,"lyrEps":8.570475,"shares":117026246,"amplitude":0.010154,"preClose":213.71,"low":212.59,"lyrPeRate":24.993947,"pbRate":11.379116,"impliedVol":0.3485,"week52High":215.68,"changeRate":0.00234,"longInitialMargin":0.25,"earningDate":1750348800000,"amount":303148984.508377,"changeRate20Day":0.0718,"overnightTrading":{"tag":"夜盘","latestPrice":213.35000610351562,"preClose":213.7100067138672,"latestTime":"20250530 04:00 EDT","volume":1,"amount":213,"timestamp":1748592001853},"bidSize":0,"change":0.5,"marketValue":25068192155.66,"shortable":3,"turnoverRate":0.012161,"hourTrading":{"tag":"盘后","latestPrice":214.211,"preClose":214.21,"latestTime":"18:32 EDT","volume":299497,"amount":64154987.7334,"timestamp":1748644364918},"open":212.7,"impliedVolPercentile":0.828},{"symbol":"PTC","shortMargin":0.3,"floatShares":119460251,"nameCN":"PTC Inc","postHourTrading":{"tag":"盘后","latestPrice":168.32,"preClose":168.32,"latestTime":"16:44 EDT","volume":459364,"amount":77320033.54773,"timestamp":1748637888859},"volumeRatio":2.477794,"changeRateMTD":0.086146,"dividePrice":0,"high":168.85,"changeRateQTD":0.086286,"changeRateWTD":-0.002666,"week52Low":133.38,"changeRateYTD":-0.084571,"changeRate5Min":-0.000134,"askSize":0,"floatMarketCap":20107549448.32,"latestPrice":168.32,"askPrice":0,"peRate":46.245149,"eps":3.639733,"divideRate":0,"bidPrice":0,"market":"US","volume":1902224,"preHourTrading":{"tag":"盘前","latestPrice":168.09,"preClose":167.93,"latestTime":"09:29 EDT","volume":179,"amount":30063.89846,"timestamp":1748611799999},"changeRate60Day":0.044428,"changeRate5Day":-0.012033,"roa":0.064149,"roe":0.139148,"lyrEps":3.144519,"shares":119947852,"amplitude":0.014292,"preClose":167.93,"low":166.45,"lyrPeRate":53.528059,"pbRate":5.961861,"impliedVol":0.2997,"week52High":203.09,"changeRate":0.002322,"longInitialMargin":0.25,"amount":320018536.929688,"changeRate20Day":0.076628,"overnightTrading":{"tag":"夜盘","latestPrice":168.32000732421875,"preClose":168.32000732421875,"latestTime":"20250530 04:00 EDT","volume":0,"amount":0,"timestamp":1748592000000},"bidSize":0,"change":0.390015,"marketValue":20189622448.64,"shortable":3,"turnoverRate":0.015923,"hourTrading":{"tag":"盘后","latestPrice":168.32,"preClose":168.32,"latestTime":"16:44 EDT","volume":459364,"amount":77320033.54773,"timestamp":1748637888859},"open":167.7,"impliedVolPercentile":0.564},{"symbol":"SDY","shortMargin":0.3,"floatShares":147303658,"nameCN":"SPDR S&P Dividend ETF","postHourTrading":{"tag":"盘后","latestPrice":134.7,"preClose":134.7,"latestTime":"19:46 EDT","volume":108,"amount":14407.9,"timestamp":1748648785316},"volumeRatio":0.639033,"changeRateMTD":0.02793,"dividePrice":3.49,"high":135.107,"changeRateQTD":-0.007223,"changeRateWTD":0.012477,"week52Low":119.83,"changeRateYTD":0.019682,"changeRate5Min":-0.001038,"askSize":0,"floatMarketCap":19841802732.6,"latestPrice":134.7,"askPrice":0,"peRate":2486.019654,"eps":0.054183,"divideRate":0.025909,"bidPrice":0,"market":"US","volume":183242,"preHourTrading":{"tag":"盘前","latestPrice":133.95,"preClose":134.39,"latestTime":"09:26 EDT","volume":16,"amount":2149.13984,"timestamp":1748611614548},"changeRate60Day":-0.013476,"changeRate5Day":0.011034,"roa":0,"roe":0,"lyrEps":0.038095,"shares":147303658,"amplitude":0.010023,"preClose":134.39,"low":133.76,"lyrPeRate":3535.897099,"pbRate":0,"impliedVol":0.1259,"week52High":144.45,"changeRate":0.002307,"longInitialMargin":0.25,"amount":24626485.030975,"changeRate20Day":0.032738,"overnightTrading":{"tag":"夜盘","latestPrice":134.6999969482422,"preClose":134.6999969482422,"latestTime":"20250530 04:00 EDT","volume":0,"amount":0,"timestamp":1748592000000},"bidSize":0,"change":0.309998,"marketValue":19841802732.6,"shortable":3,"turnoverRate":0.001244,"hourTrading":{"tag":"盘后","latestPrice":134.7,"preClose":134.7,"latestTime":"19:46 EDT","volume":108,"amount":14407.9,"timestamp":1748648785316},"open":134.18,"impliedVolPercentile":0.764},{"symbol":"EQR","shortMargin":0.3,"floatShares":342243379,"nameCN":"Equity","postHourTrading":{"tag":"盘后","latestPrice":70.141,"preClose":70.14,"latestTime":"16:28 EDT","volume":471913,"amount":33099903.36451,"timestamp":1748636887430},"volumeRatio":1.712691,"changeRateMTD":-0.001708,"dividePrice":2.718,"high":70.295,"changeRateQTD":-0.020117,"changeRateWTD":0.03742,"week52Low":59.41,"changeRateYTD":-0.022575,"changeRate5Min":0.000856,"askSize":0,"floatMarketCap":24004950603.06,"latestPrice":70.14,"askPrice":0,"peRate":26.801629,"eps":2.617005,"divideRate":0.038751,"bidPrice":0,"market":"US","volume":3108873,"preHourTrading":{"tag":"盘前","latestPrice":69.98,"preClose":69.98,"latestTime":"08:00 EDT","volume":1,"amount":69.98,"timestamp":1748606438415},"changeRate60Day":-0.047916,"changeRate5Day":0.02694,"roa":0.026434,"roe":0.089005,"lyrEps":2.726472,"shares":379943670,"amplitude":0.01629,"preClose":69.98,"low":69.155,"lyrPeRate":25.725553,"pbRate":2.416031,"impliedVol":0.2235,"week52High":78.835,"changeRate":0.002286,"longInitialMargin":0.25,"amount":217714206.363258,"changeRate20Day":-0.006797,"overnightTrading":{"tag":"夜盘","latestPrice":70.13999938964844,"preClose":70.13999938964844,"latestTime":"20250530 04:00 EDT","volume":0,"amount":0,"timestamp":1748592000000},"bidSize":0,"change":0.159996,"marketValue":26649249013.8,"shortable":3,"turnoverRate":0.009084,"hourTrading":{"tag":"盘后","latestPrice":70.141,"preClose":70.14,"latestTime":"16:28 EDT","volume":471913,"amount":33099903.36451,"timestamp":1748636887430},"open":69.51,"impliedVolPercentile":0.328}]}}}