US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

1,811.99

+12.340.69%

Number of Gainers:896

Number of Losers:119

Number of Flat:19

PE:- -

High:1,814.38

Open:1,799.87

Low:1,799.87

Close:1,799.61

Volume:1.44B

Turnover:172.78B

Market Cap:84.87T

Float Cap:79.29T

Loading ...

Constituent

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

First Trust Value Line Dividend Index Fund US FVD	48.28	+0.60%	+0.2900	171.00K	8.25M	8.35B
Vanguard Large-Cap ETF US VV	309.5612	+0.60%	+1.85	48.35K	14.96M	46.83B
iShares Core Dividend Growth ETF US DGRO	71.1342	+0.60%	+0.4253	534.48K	38.01M	37.74B
Evergy, Inc. US EVRG	83.74	+0.60%	+0.5000	287.50K	23.99M	19.22B
ProShares S&P 500 Aristocrats ETF US NOBL	108.5777	+0.60%	+0.6477	165.88K	18.00M	11.32B
iShares MSCI Intl Quality Factor ETF US IQLT	47.05	+0.60%	+0.2800	299.05K	14.06M	12.20B
Expeditors US EXPD	143.64	+0.60%	+0.8500	103.75K	14.88M	19.25B
Truist Financial Corp US TFC	44.785	+0.60%	+0.2650	1.81M	81.41M	55.94B
Instacart, Inc. (Maplebear Inc.) US CART	38.99	+0.59%	+0.2300	608.93K	23.74M	9.38B
Sysco US SYY	85.02	+0.59%	+0.5000	225.44K	19.14M	40.71B
PPG Industries Inc US PPG	104.06	+0.59%	+0.6100	205.78K	21.45M	23.35B
Brookfield Renewable Partners LP US BEP	30.83	+0.59%	+0.1800	70.52K	2.18M	9.43B
iShares MSCI USA Quality Factor ETF US QUAL	197.695	+0.58%	+1.14	221.23K	43.75M	48.49B
Genuine Parts US GPC	104.61	+0.58%	+0.6000	167.25K	17.48M	14.54B
Qifu Technology US QFIN	14.01	+0.57%	+0.0800	410.31K	5.82M	1.82B
iShares Biotechnology ETF US IBB	167.975	+0.57%	+0.9568	245.63K	41.26M	8.10B
Monster Beverage US MNST	77.49	+0.57%	+0.4400	568.95K	44.03M	75.71B
Packaging Corp of America US PKG	216.175	+0.57%	+1.23	140.35K	30.32M	19.29B
SPDR Dow Jones Industrial Average ETF Trust US DIA	472.97	+0.57%	+2.67	2.19M	1.04B	42.82B
Home Depot US HD	344.51	+0.56%	+1.93	498.53K	171.24M	342.96B

1 ...32 33 34 35 36 ...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=34"},"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":1811.9498,"timestamp":1773759327483,"preClose":1799.608,"halted":0,"volume":1441428347,"delay":0,"changeRate":0.006858,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":12.341797,"latestTime":"03-17 10:55:27 EDT","open":1799.8732,"high":1814.3835,"low":1799.8732,"amount":172779453804.63345,"amplitude":0.008063,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1773777600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.854265,"peRate":27.107875,"turnoverRate":0.002483,"increases":894,"decrements":120,"flats":9,"marketCap":84866696987292.5,"floatMarketCap":79293065960732.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1814.3835,"amplitude":0.008063,"preClose":1799.608,"low":1799.8732,"pbRate":"4.854265","latestPrice":1811.9899,"volume":1440848974,"delay":0,"open":1799.8732,"prevYearClose":1827.5802,"prevWeekClose":1780.9408,"prevMonthClose":1854.44,"prevQuarterClose":1827.5802,"fiveDayClose":1821.2639,"twentyDayClose":1839.9006,"sixtyDayClose":1789.6309,"secType":"PLATE","market":"US","turnoverRate":0.002482,"peRate":27.107875,"marketCap":84868121488924.5,"floatMarketCap":79294228225372.5,"timestamp":1773759323010,"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":896,"down":119,"flat":19},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:33,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"FVD","nameCN":"First Trust Value Line Dividend Index Fund","changeRate":0.006043,"change":0.29,"latestPrice":48.28,"close":48.28,"volume":170996,"market":"US","high":48.36,"low":48.14,"preClose":47.99,"open":48.24,"turnoverRate":0.000988,"peRate":10.966008,"amplitude":0.004584,"marketValue":8351999879.52,"askSize":310,"bidSize":1090,"askPrice":48.29,"bidPrice":48.28,"week52High":50.2334,"week52Low":40.06,"changeRate5Day":-0.002479,"changeRate20Day":-0.023068,"changeRate60Day":0.044343,"changeRateWTD":0.010888,"changeRateMTD":-0.035942,"changeRateQTD":0.047743,"changeRateYTD":0.047743,"amount":8253740.214111,"eps":4.402696,"lyrEps":4.402696,"lyrPeRate":10.966008,"pbRate":0.995934,"volumeRatio":0.693165,"committee":0.557143,"roa":0.015034,"roe":0.079415,"changeRate5Min":-0.000104,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0873,"divideRate":0.022521,"floatMarketCap":8351999879.52,"shortable":3,"shares":172990884,"floatShares":172990884,"preHourTrading":{"tag":"盘前","latestPrice":47.99,"preClose":47.99,"latestTime":"08:05 EDT","volume":16,"amount":767.84,"timestamp":1773749115524,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":47.99,"preClose":47.99,"latestTime":"16:10 EDT","volume":15,"amount":719.61,"timestamp":1773691804775,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":47.9900016784668,"preClose":47.9900016784668,"latestTime":"20260317 04:00 EDT","volume":0,"amount":0,"timestamp":1773734400000,"change":0,"changeRate":0},"impliedVol":0.0659,"impliedVolPercentile":0.741},{"symbol":"VV","nameCN":"Vanguard Large-Cap ETF","changeRate":0.006016,"change":1.8512,"latestPrice":309.5612,"close":309.5612,"volume":48348,"market":"US","high":310.0813,"low":308.96,"preClose":307.71,"open":309.12,"turnoverRate":0.00032,"peRate":6.910115,"amplitude":0.003644,"marketValue":46831091012.4876,"askSize":90,"bidSize":40,"askPrice":309.63,"bidPrice":309.56,"week52High":321.51,"week52Low":221.405,"changeRate5Day":-0.005713,"changeRate20Day":-0.013571,"changeRate60Day":-0.000513,"changeRateWTD":0.016521,"changeRateMTD":-0.017796,"changeRateQTD":-0.016642,"changeRateYTD":-0.016642,"amount":14963213.195068,"eps":44.798271,"lyrEps":44.79827,"lyrPeRate":6.910115,"pbRate":0.697109,"volumeRatio":0.475835,"committee":-0.2,"roa":0.00738,"roe":0.167981,"changeRate5Min":-0.000255,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.415,"divideRate":0.011032,"floatMarketCap":46831091012.487595,"shortable":3,"shares":151282173,"floatShares":151282173,"preHourTrading":{"tag":"盘前","latestPrice":307.71,"preClose":307.71,"latestTime":"08:47 EDT","volume":121,"amount":37229.98785,"timestamp":1773751626315,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":307.71,"preClose":307.71,"latestTime":"18:56 EDT","volume":28,"amount":8614.7376,"timestamp":1773701760639,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":307.7099914550781,"preClose":307.7099914550781,"latestTime":"20260317 04:00 EDT","volume":0,"amount":0,"timestamp":1773734400000,"change":0,"changeRate":0},"impliedVol":0.1861,"impliedVolPercentile":0.8167},{"symbol":"DGRO","nameCN":"iShares Core Dividend Growth ETF","changeRate":0.006015,"change":0.4253,"latestPrice":71.1342,"close":71.1342,"volume":534478,"market":"US","high":71.26,"low":70.9456,"preClose":70.7089,"open":71.12,"turnoverRate":0.001007,"peRate":0,"amplitude":0.004446,"marketValue":37740249810,"askSize":2100,"bidSize":2330,"askPrice":71.14,"bidPrice":71.13,"week52High":74.28,"week52Low":54.09,"changeRate5Day":-0.005116,"changeRate20Day":-0.032188,"changeRate60Day":0.027654,"changeRateWTD":0.007852,"changeRateMTD":-0.037166,"changeRateQTD":0.024693,"changeRateYTD":0.024693,"amount":38007668.787231,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.808972,"committee":-0.054767,"roa":0,"roe":0,"changeRate5Min":-0.000163,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4492,"divideRate":0.020373,"floatMarketCap":37740249810,"shortable":3,"shares":530550000,"floatShares":530550000,"preHourTrading":{"tag":"盘前","latestPrice":71.05,"preClose":70.7089,"latestTime":"09:29 EDT","volume":2114,"amount":150088.04909,"timestamp":1773754147593,"change":0.3410999999999973,"changeRate":0.0048240037675596325},"postHourTrading":{"tag":"盘后","latestPrice":71.05,"preClose":71.04,"latestTime":"18:59 EDT","volume":3860,"amount":274237.9011,"timestamp":1773701967739,"change":0.009999999999990905,"changeRate":0.00014076576576563772},"overnightTrading":{"tag":"夜盘","latestPrice":70.72000122070312,"preClose":71.04000091552734,"latestTime":"20260317 04:00 EDT","volume":667,"amount":47292,"timestamp":1773734401419,"change":-0.31999969482421875,"changeRate":-0.004504500150622546},"impliedVol":0.155,"impliedVolPercentile":0.7809},{"symbol":"EVRG","nameCN":"Evergy, Inc.","changeRate":0.006007,"change":0.5,"latestPrice":83.74,"close":83.74,"volume":287499,"market":"US","high":83.84,"low":83.054,"preClose":83.24,"open":83.61,"turnoverRate":0.001257,"peRate":24.175851,"amplitude":0.009443,"marketValue":19221376879.9,"askSize":124,"bidSize":135,"askPrice":83.75,"bidPrice":83.72,"week52High":85.23,"week52Low":61.94,"changeRate5Day":0.022092,"changeRate20Day":0.027359,"changeRate60Day":0.137926,"changeRateWTD":0.013433,"changeRateMTD":0.000956,"changeRateQTD":0.155194,"changeRateYTD":0.155194,"amount":23992174.5252,"eps":3.463787,"lyrEps":3.841484,"lyrPeRate":21.798867,"pbRate":1.880522,"volumeRatio":0.627463,"committee":0.042471,"roa":0.028749,"roe":0.085688,"changeRate5Min":-0.000477,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.595,"divideRate":0.030989,"floatMarketCap":19148641237.039997,"shortable":3,"shares":229536385,"floatShares":228667796,"preHourTrading":{"tag":"盘前","latestPrice":83.64,"preClose":83.24,"latestTime":"09:29 EDT","volume":48,"amount":4010.12976,"timestamp":1773754199952,"change":0.4000000000000057,"changeRate":0.004805382027871285},"postHourTrading":{"tag":"盘后","latestPrice":83.24,"preClose":83.24,"latestTime":"19:46 EDT","volume":161755,"amount":13464481.0125,"timestamp":1773704770506,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":82.80999755859375,"preClose":83.23999786376953,"latestTime":"20260317 04:00 EDT","volume":4,"amount":332,"timestamp":1773734400440,"change":-0.43000030517578125,"changeRate":-0.005165789478749377},"impliedVol":0.1979,"impliedVolPercentile":0.6175},{"symbol":"NOBL","nameCN":"ProShares S&P 500 Aristocrats ETF","changeRate":0.006001,"change":0.6477,"latestPrice":108.5777,"close":108.5777,"volume":165881,"market":"US","high":108.755,"low":108.13,"preClose":107.93,"open":108.37,"turnoverRate":0.00159,"peRate":0,"amplitude":0.005791,"marketValue":11324654218.5777,"askSize":130,"bidSize":280,"askPrice":108.59,"bidPrice":108.57,"week52High":115.31,"week52Low":89.76,"changeRate5Day":-0.004879,"changeRate20Day":-0.040579,"changeRate60Day":0.029954,"changeRateWTD":0.010871,"changeRateMTD":-0.052468,"changeRateQTD":0.043314,"changeRateYTD":0.043314,"amount":18002191.483109,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.708094,"committee":0.365854,"roa":0,"roe":0,"changeRate5Min":0.000163,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.2234,"divideRate":0.020478,"floatMarketCap":11324654218.5777,"shortable":3,"shares":104300001,"floatShares":104300001,"preHourTrading":{"tag":"盘前","latestPrice":107.93,"preClose":107.93,"latestTime":"08:47 EDT","volume":150,"amount":16316.7555,"timestamp":1773751626328,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":107.93,"preClose":107.93,"latestTime":"19:14 EDT","volume":118,"amount":12741.2445,"timestamp":1773702867820,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":107.05999755859375,"preClose":107.93000030517578,"latestTime":"20260317 04:00 EDT","volume":178,"amount":19052,"timestamp":1773734400263,"change":-0.8700027465820312,"changeRate":-0.008060805560289711},"impliedVol":0.212,"impliedVolPercentile":0.9522},{"symbol":"IQLT","nameCN":"iShares MSCI Intl Quality Factor ETF","changeRate":0.005987,"change":0.28,"latestPrice":47.05,"close":47.05,"volume":299053,"market":"US","high":47.08,"low":46.9215,"preClose":46.77,"open":47.01,"turnoverRate":0.001153,"peRate":0,"amplitude":0.003389,"marketValue":12200065000,"askSize":910,"bidSize":715,"askPrice":47.05,"bidPrice":47.04,"week52High":49.9137,"week52Low":35.51,"changeRate5Day":0.000638,"changeRate20Day":-0.036256,"changeRate60Day":0.056591,"changeRateWTD":0.023494,"changeRateMTD":-0.053129,"changeRateQTD":0.035204,"changeRateYTD":0.035204,"amount":14057528.462837,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.636327,"committee":-0.277193,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0577,"divideRate":0.02248,"floatMarketCap":12200065000,"shortable":3,"shares":259300000,"floatShares":259300000,"preHourTrading":{"tag":"盘前","latestPrice":46.77,"preClose":46.77,"latestTime":"08:18 EDT","volume":32,"amount":1496.64,"timestamp":1773749884189,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":46.77,"preClose":46.77,"latestTime":"16:10 EDT","volume":16,"amount":748.32,"timestamp":1773691804810,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":46.77000045776367,"preClose":46.77000045776367,"latestTime":"20260317 04:00 EDT","volume":0,"amount":0,"timestamp":1773734400000,"change":0,"changeRate":0},"impliedVol":0.0347,"impliedVolPercentile":0.0598},{"symbol":"EXPD","nameCN":"Expeditors","changeRate":0.005953,"change":0.85,"latestPrice":143.64,"close":143.64,"volume":103753,"market":"US","high":144.99,"low":141.6501,"preClose":142.79,"open":144.95,"turnoverRate":0.000774,"peRate":24.141177,"amplitude":0.02339,"marketValue":19250766528.84,"askSize":109,"bidSize":120,"askPrice":143.74,"bidPrice":143.54,"week52High":167.19,"week52Low":100.47,"changeRate5Day":0.016057,"changeRate20Day":-0.02392,"changeRate60Day":-0.040801,"changeRateWTD":0.007646,"changeRateMTD":-0.009584,"changeRateQTD":-0.036038,"changeRateYTD":-0.036038,"amount":14882270.413788,"eps":5.95,"lyrEps":5.95,"lyrPeRate":24.141176,"pbRate":8.172227,"volumeRatio":0.329434,"committee":0.048035,"roa":0.136367,"roe":0.354306,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.54,"divideRate":0.010721,"floatMarketCap":19250489160,"shortable":3,"shares":134020931,"floatShares":134019000,"preHourTrading":{"tag":"盘前","latestPrice":142.79,"preClose":142.79,"latestTime":"08:05 EDT","volume":4,"amount":571.16,"timestamp":1773749103766,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":142.79,"preClose":142.79,"latestTime":"16:18 EDT","volume":216467,"amount":30909322.69,"timestamp":1773692298125,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":141.74000549316406,"preClose":142.7899932861328,"latestTime":"20260317 04:00 EDT","volume":12,"amount":1701,"timestamp":1773734401283,"change":-1.04998779296875,"changeRate":-0.007353370980729085},"impliedVol":0.3352,"impliedVolPercentile":0.8327},{"symbol":"TFC","nameCN":"Truist Financial Corp","changeRate":0.005952,"change":0.265,"latestPrice":44.785,"close":44.785,"volume":1813221,"market":"US","high":45.21,"low":44.47,"preClose":44.52,"open":45.15,"turnoverRate":0.001452,"peRate":11.729278,"amplitude":0.016622,"marketValue":55944003300.77,"askSize":324,"bidSize":800,"askPrice":44.79,"bidPrice":44.78,"week52High":56.195,"week52Low":33.56,"changeRate5Day":-0.039979,"changeRate20Day":-0.14205,"changeRate60Day":-0.106979,"changeRateWTD":0.021789,"changeRateMTD":-0.091766,"changeRateQTD":-0.089921,"changeRateYTD":-0.089921,"amount":81408085.238514,"eps":3.818223,"lyrEps":3.818223,"lyrPeRate":11.729278,"pbRate":0.928177,"volumeRatio":0.7714,"committee":0.423488,"roa":0.009839,"roe":0.082363,"changeRate5Min":-0.000558,"earningDate":1776355200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0816,"divideRate":0.04648,"floatMarketCap":55944003300.77,"shortable":3,"shares":1249168322,"floatShares":1249168322,"preHourTrading":{"tag":"盘前","latestPrice":44.86,"preClose":44.52,"latestTime":"09:23 EDT","volume":1399,"amount":62660.72035,"timestamp":1773753813215,"change":0.3399999999999963,"changeRate":0.007637017070979251},"postHourTrading":{"tag":"盘后","latestPrice":44.52,"preClose":44.52,"latestTime":"19:51 EDT","volume":199439,"amount":8879024.202,"timestamp":1773705092909,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":44.25,"preClose":44.52000045776367,"latestTime":"20260317 04:00 EDT","volume":619,"amount":27405,"timestamp":1773734401151,"change":-0.2700004577636719,"changeRate":-0.006064700246798572},"impliedVol":0.3915,"impliedVolPercentile":0.9044},{"symbol":"CART","nameCN":"Instacart, Inc. (Maplebear Inc.)","changeRate":0.005934,"change":0.23,"latestPrice":38.99,"close":38.99,"volume":608927,"market":"US","high":39.38,"low":38.55,"preClose":38.76,"open":38.55,"turnoverRate":0.003736,"peRate":24.390213,"amplitude":0.021414,"marketValue":9381581306.37,"askSize":264,"bidSize":177,"askPrice":39,"bidPrice":38.98,"week52High":53.5,"week52Low":32.73,"changeRate5Day":0.026593,"changeRate20Day":0.061819,"changeRate60Day":-0.145893,"changeRateWTD":0.01988,"changeRateMTD":0.039456,"changeRateQTD":-0.13317,"changeRateYTD":-0.13317,"amount":23741648.957947,"eps":1.598592,"lyrEps":1.598592,"lyrPeRate":24.390213,"pbRate":3.725807,"volumeRatio":0.669004,"committee":-0.197279,"roa":0.080107,"roe":0.149174,"changeRate5Min":0.000513,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6355370000,"shortable":3,"shares":240615063,"floatShares":163000000,"preHourTrading":{"tag":"盘前","latestPrice":38.39,"preClose":38.76,"latestTime":"09:27 EDT","volume":401,"amount":15633.124548,"timestamp":1773754070870,"change":-0.36999999999999744,"changeRate":-0.009545923632610873},"postHourTrading":{"tag":"盘后","latestPrice":38.75,"preClose":38.76,"latestTime":"19:09 EDT","volume":43568,"amount":1688674.31,"timestamp":1773702577977,"change":-0.00999999999999801,"changeRate":-0.00025799793601646056},"overnightTrading":{"tag":"夜盘","latestPrice":38.7599983215332,"preClose":38.7599983215332,"latestTime":"20260317 04:00 EDT","volume":0,"amount":0,"timestamp":1773734400000,"change":0,"changeRate":0},"impliedVol":0.5194,"impliedVolPercentile":0.7012},{"symbol":"SYY","nameCN":"Sysco","changeRate":0.005916,"change":0.5,"latestPrice":85.02,"close":85.02,"volume":225439,"market":"US","high":85.3,"low":84.425,"preClose":84.52,"open":84.93,"turnoverRate":0.000474,"peRate":22.803267,"amplitude":0.010353,"marketValue":40712766981.12,"askSize":10,"bidSize":16,"askPrice":85.04,"bidPrice":84.99,"week52High":91.845,"week52Low":67.12,"changeRate5Day":0.008661,"changeRate20Day":-0.052174,"changeRate60Day":0.122376,"changeRateWTD":-0.005498,"changeRateMTD":-0.067354,"changeRateQTD":0.153752,"changeRateYTD":0.153752,"amount":19137934.52343,"eps":3.728413,"lyrEps":3.744794,"lyrPeRate":22.703519,"pbRate":17.833012,"volumeRatio":0.379232,"committee":0.230769,"roa":0.085049,"roe":0.823448,"changeRate5Min":0.000451,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.1299,"divideRate":0.025052,"floatMarketCap":40474924041.24,"shortable":3,"shares":478861056,"floatShares":476063562,"preHourTrading":{"tag":"盘前","latestPrice":84.6,"preClose":84.52,"latestTime":"08:20 EDT","volume":10,"amount":845.28,"timestamp":1773750048545,"change":0.0799999999999983,"changeRate":0.000946521533364864},"postHourTrading":{"tag":"盘后","latestPrice":84.52,"preClose":84.52,"latestTime":"19:17 EDT","volume":217444,"amount":18378220.87,"timestamp":1773703031392,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":84.5199966430664,"preClose":84.5199966430664,"latestTime":"20260317 04:00 EDT","volume":1,"amount":85,"timestamp":1773734401200,"change":0,"changeRate":0},"impliedVol":0.2403,"impliedVolPercentile":0.6614},{"symbol":"PPG","nameCN":"PPG Industries Inc","changeRate":0.005897,"change":0.61,"latestPrice":104.06,"close":104.06,"volume":205778,"market":"US","high":104.76,"low":103.315,"preClose":103.45,"open":103.77,"turnoverRate":0.000917,"peRate":14.989882,"amplitude":0.013968,"marketValue":23351064000,"askSize":39,"bidSize":57,"askPrice":104.13,"bidPrice":104.08,"week52High":133.43,"week52Low":90.24,"changeRate5Day":-0.016911,"changeRate20Day":-0.194457,"changeRate60Day":0.003278,"changeRateWTD":0.021297,"changeRateMTD":-0.155837,"changeRateQTD":0.015616,"changeRateYTD":0.015616,"amount":21451703.395996,"eps":6.942016,"lyrEps":6.964206,"lyrPeRate":14.94212,"pbRate":2.94057,"volumeRatio":0.409904,"committee":0.1875,"roa":0.063928,"roe":0.21077,"changeRate5Min":0.000385,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.78,"divideRate":0.026715,"floatMarketCap":23351064000,"shortable":3,"shares":224400000,"floatShares":224400000,"preHourTrading":{"tag":"盘前","latestPrice":102.77,"preClose":103.45,"latestTime":"09:28 EDT","volume":22,"amount":2267.020008,"timestamp":1773754083922,"change":-0.6800000000000068,"changeRate":-0.006573223779603739},"postHourTrading":{"tag":"盘后","latestPrice":103,"preClose":103.45,"latestTime":"18:24 EDT","volume":61648,"amount":6377136.7844,"timestamp":1773699884796,"change":-0.45000000000000284,"changeRate":-0.00434992750120834},"overnightTrading":{"tag":"夜盘","latestPrice":103.44999694824219,"preClose":103.44999694824219,"latestTime":"20260317 04:00 EDT","volume":0,"amount":0,"timestamp":1773734400000,"change":0,"changeRate":0},"impliedVol":0.3298,"impliedVolPercentile":0.8127},{"symbol":"BEP","nameCN":"Brookfield Renewable Partners LP","changeRate":0.005873,"change":0.18,"latestPrice":30.83,"close":30.83,"volume":70523,"market":"US","high":31.02,"low":30.675,"preClose":30.65,"open":30.83,"turnoverRate":0.000253,"peRate":0,"amplitude":0.011256,"marketValue":9433980000,"askSize":3,"bidSize":3,"askPrice":30.95,"bidPrice":30.77,"week52High":32.78,"week52Low":19.29,"changeRate5Day":0.003581,"changeRate20Day":-0.037465,"changeRate60Day":0.154682,"changeRateWTD":0.021876,"changeRateMTD":-0.029893,"changeRateQTD":0.143122,"changeRateYTD":0.143122,"amount":2178829.773706,"eps":-0.25,"lyrEps":0.082694,"lyrPeRate":372.820277,"pbRate":2.310947,"volumeRatio":0.506509,"committee":0,"roa":0.005529,"roe":0.019935,"changeRate5Min":-0.002911,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.511,"divideRate":0.049011,"floatMarketCap":8591071768.4,"shortable":3,"shares":306000000,"floatShares":278659480,"preHourTrading":{"tag":"盘前","latestPrice":31.16,"preClose":30.65,"latestTime":"09:24 EDT","volume":88,"amount":2707.800128,"timestamp":1773753873021,"change":0.5100000000000016,"changeRate":0.016639477977161553},"postHourTrading":{"tag":"盘后","latestPrice":30.65,"preClose":30.65,"latestTime":"18:38 EDT","volume":24321,"amount":744260.61432,"timestamp":1773700717028,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":30.649999618530273,"preClose":30.649999618530273,"latestTime":"20260317 04:00 EDT","volume":0,"amount":0,"timestamp":1773734400000,"change":0,"changeRate":0},"impliedVol":0.3964,"impliedVolPercentile":0.6414},{"symbol":"QUAL","nameCN":"iShares MSCI USA Quality Factor ETF","changeRate":0.005774,"change":1.135,"latestPrice":197.695,"close":197.695,"volume":221230,"market":"US","high":198.135,"low":197.27,"preClose":196.56,"open":197.535,"turnoverRate":0.000902,"peRate":0,"amplitude":0.004401,"marketValue":48494583500,"askSize":108,"bidSize":106,"askPrice":197.7,"bidPrice":197.68,"week52High":205.65,"week52Low":148.3401,"changeRate5Day":-0.012907,"changeRate20Day":-0.022473,"changeRate60Day":0.006799,"changeRateWTD":0.013041,"changeRateMTD":-0.034975,"changeRateQTD":-0.004657,"changeRateYTD":-0.004657,"amount":43752718.807831,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.395415,"committee":-0.009346,"roa":0,"roe":0,"changeRate5Min":0.000177,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.8539,"divideRate":0.009378,"floatMarketCap":48494583500,"shortable":3,"shares":245300000,"floatShares":245300000,"preHourTrading":{"tag":"盘前","latestPrice":197.24,"preClose":196.56,"latestTime":"09:26 EDT","volume":7873,"amount":1550758.9814,"timestamp":1773753977568,"change":0.6800000000000068,"changeRate":0.0034595034595034943},"postHourTrading":{"tag":"盘后","latestPrice":196.98,"preClose":196.98,"latestTime":"19:51 EDT","volume":225319,"amount":44383335.5496,"timestamp":1773705079561,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":196.5,"preClose":196.97999572753906,"latestTime":"20260317 04:00 EDT","volume":134,"amount":26412,"timestamp":1773734401343,"change":-0.4799957275390625,"changeRate":-0.0024367739768001023},"impliedVol":0.1979,"impliedVolPercentile":0.9203},{"symbol":"GPC","nameCN":"Genuine Parts","changeRate":0.005769,"change":0.6,"latestPrice":104.61,"close":104.61,"volume":167246,"market":"US","high":105.225,"low":103.67,"preClose":104.01,"open":104.72,"turnoverRate":0.001203,"peRate":222.574469,"amplitude":0.01495,"marketValue":14540790000,"askSize":25,"bidSize":449,"askPrice":104.63,"bidPrice":104.5,"week52High":151.57,"week52Low":103.4225,"changeRate5Day":-0.039923,"changeRate20Day":-0.168045,"changeRate60Day":-0.183117,"changeRateWTD":-0.010687,"changeRateMTD":-0.122841,"changeRateQTD":-0.149236,"changeRateYTD":-0.149236,"amount":17483854.88559,"eps":0.47,"lyrEps":0.47,"lyrPeRate":222.574468,"pbRate":3.287547,"volumeRatio":0.295966,"committee":0.894515,"roa":0.046037,"roe":0.015,"changeRate5Min":0.002107,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.12,"divideRate":0.039384,"floatMarketCap":14540790000,"shortable":3,"shares":139000000,"floatShares":139000000,"preHourTrading":{"tag":"盘前","latestPrice":104,"preClose":104.01,"latestTime":"09:19 EDT","volume":491,"amount":51068.28152,"timestamp":1773753549132,"change":-0.010000000000005116,"changeRate":-0.00009614460148067605},"postHourTrading":{"tag":"盘后","latestPrice":104.01,"preClose":104.01,"latestTime":"19:54 EDT","volume":34296,"amount":3567155.2767,"timestamp":1773705292255,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":103.54000091552734,"preClose":104.01000213623047,"latestTime":"20260317 04:00 EDT","volume":2,"amount":208,"timestamp":1773734401298,"change":-0.470001220703125,"changeRate":-0.004518807913180558},"impliedVol":0.3851,"impliedVolPercentile":0.9044},{"symbol":"QFIN","nameCN":"Qifu Technology","changeRate":0.005743,"change":0.08,"latestPrice":14.01,"close":14.01,"volume":410305,"market":"US","high":14.35,"low":13.975,"preClose":13.93,"open":14.34,"turnoverRate":0.00373,"peRate":2.022196,"amplitude":0.02692,"marketValue":1821300000,"askSize":5383,"bidSize":400,"askPrice":14.02,"bidPrice":14,"week52High":48.94,"week52Low":13.81,"changeRate5Day":-0.037113,"changeRate20Day":-0.109345,"changeRate60Day":-0.258338,"changeRateWTD":0.012283,"changeRateMTD":-0.037775,"changeRateQTD":-0.272963,"changeRateYTD":-0.272963,"amount":5818303.065505,"eps":6.92811,"lyrEps":5.655492,"lyrPeRate":2.477238,"pbRate":0.075085,"volumeRatio":1.656079,"committee":-0.861663,"roa":0.107697,"roe":0.291185,"changeRate5Min":0.000357,"earningDate":1773676800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4756,"divideRate":0.105325,"floatMarketCap":1541100000,"shortable":3,"shares":130000000,"floatShares":110000000,"preHourTrading":{"tag":"盘前","latestPrice":14.12,"preClose":13.93,"latestTime":"09:26 EDT","volume":4953,"amount":70081.076754,"timestamp":1773754009859,"change":0.1899999999999995,"changeRate":0.013639626704953303},"postHourTrading":{"tag":"盘后","latestPrice":13.9318,"preClose":13.93,"latestTime":"19:40 EDT","volume":4878,"amount":68013.1704,"timestamp":1773704425370,"change":0.001800000000001134,"changeRate":0.00012921751615227093},"overnightTrading":{"tag":"夜盘","latestPrice":14,"preClose":13.930000305175781,"latestTime":"20260317 04:00 EDT","volume":4364,"amount":61042,"timestamp":1773734401381,"change":0.06999969482421875,"changeRate":0.005025103610242557},"impliedVol":0.8082,"impliedVolPercentile":0.9801},{"symbol":"IBB","nameCN":"iShares Biotechnology ETF","changeRate":0.005729,"change":0.9568,"latestPrice":167.975,"close":167.975,"volume":245634,"market":"US","high":168.36,"low":167.34,"preClose":167.0182,"open":167.645,"turnoverRate":0.005091,"peRate":26.612587,"amplitude":0.006107,"marketValue":8104793750,"askSize":80,"bidSize":149,"askPrice":168.06,"bidPrice":168.04,"week52High":179.64,"week52Low":107.43,"changeRate5Day":-0.024932,"changeRate20Day":-0.034737,"changeRate60Day":0.002656,"changeRateWTD":0.014893,"changeRateMTD":-0.042168,"changeRateQTD":-0.004711,"changeRateYTD":-0.004711,"amount":41259589.301056,"eps":6.311863,"lyrEps":-1.493977,"lyrPeRate":0,"pbRate":1.396505,"volumeRatio":0.693134,"committee":0.30131,"roa":0.001411,"roe":0.050207,"changeRate5Min":-0.001872,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.3844,"divideRate":0.002288,"floatMarketCap":8104793750,"shortable":3,"shares":48250000,"floatShares":48250000,"preHourTrading":{"tag":"盘前","latestPrice":167.15,"preClose":167.0182,"latestTime":"09:17 EDT","volume":68,"amount":11378.80516,"timestamp":1773753434549,"change":0.13179999999999836,"changeRate":0.0007891355552867793},"postHourTrading":{"tag":"盘后","latestPrice":166.88,"preClose":167.14,"latestTime":"18:51 EDT","volume":17117,"amount":2858084.778,"timestamp":1773701464437,"change":-0.2599999999999909,"changeRate":-0.0015555821467033082},"overnightTrading":{"tag":"夜盘","latestPrice":167.1300048828125,"preClose":167.13999938964844,"latestTime":"20260317 04:00 EDT","volume":22,"amount":3677,"timestamp":1773734401396,"change":-0.0099945068359375,"changeRate":-0.000059797217137937205},"impliedVol":0.2834,"impliedVolPercentile":0.8685},{"symbol":"MNST","nameCN":"Monster Beverage","changeRate":0.005711,"change":0.44,"latestPrice":77.49,"close":77.49,"volume":568952,"market":"US","high":78.137,"low":77.02,"preClose":77.05,"open":78.137,"turnoverRate":0.00082,"peRate":39.943298,"amplitude":0.014497,"marketValue":75709374027.84,"askSize":20,"bidSize":243,"askPrice":77.49,"bidPrice":77.47,"week52High":87.38,"week52Low":54.73,"changeRate5Day":0.0103,"changeRate20Day":-0.065259,"changeRate60Day":0.042443,"changeRateWTD":0.004928,"changeRateMTD":-0.091559,"changeRateQTD":0.010695,"changeRateYTD":0.010695,"amount":44029949.134827,"eps":1.94,"lyrEps":1.94,"lyrPeRate":39.943299,"pbRate":9.172327,"volumeRatio":0.486622,"committee":0.847909,"roa":0.176872,"roe":0.268147,"changeRate5Min":0.000646,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":53792424398.78999,"shortable":3,"shares":977021216,"floatShares":694185371,"preHourTrading":{"tag":"盘前","latestPrice":77.5,"preClose":77.05,"latestTime":"09:29 EDT","volume":2136,"amount":165411.56232,"timestamp":1773754199999,"change":0.45000000000000284,"changeRate":0.005840363400389395},"postHourTrading":{"tag":"盘后","latestPrice":77.09,"preClose":77.05,"latestTime":"19:46 EDT","volume":698700,"amount":53835035.1938,"timestamp":1773704769626,"change":0.04000000000000625,"changeRate":0.0005191434133680241},"overnightTrading":{"tag":"夜盘","latestPrice":76.55999755859375,"preClose":77.05000305175781,"latestTime":"20260317 04:00 EDT","volume":220,"amount":16916,"timestamp":1773734401366,"change":-0.4900054931640625,"changeRate":-0.006359577855368866},"impliedVol":0.2849,"impliedVolPercentile":0.5299},{"symbol":"PKG","nameCN":"Packaging Corp of America","changeRate":0.005699,"change":1.225,"latestPrice":216.175,"close":216.175,"volume":140350,"market":"US","high":217.675,"low":215.03,"preClose":214.95,"open":217.44,"turnoverRate":0.001601,"peRate":25.195222,"amplitude":0.012305,"marketValue":19285705447.95,"askSize":10,"bidSize":14,"askPrice":216.28,"bidPrice":215.89,"week52High":249.51,"week52Low":172.715,"changeRate5Day":-0.023247,"changeRate20Day":-0.100657,"changeRate60Day":0.068428,"changeRateWTD":0.007809,"changeRateMTD":-0.068773,"changeRateQTD":0.048223,"changeRateYTD":0.048223,"amount":30319296.351624,"eps":8.58,"lyrEps":8.61,"lyrPeRate":25.107433,"pbRate":4.194368,"volumeRatio":0.575687,"committee":0.166667,"roa":0.082993,"roe":0.171984,"changeRate5Min":0.002714,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5,"divideRate":0.023129,"floatMarketCap":18953937135.775,"shortable":3,"shares":89213394,"floatShares":87678673,"preHourTrading":{"tag":"盘前","latestPrice":217.1,"preClose":214.95,"latestTime":"08:43 EDT","volume":325,"amount":70078.5605,"timestamp":1773751415207,"change":2.1500000000000057,"changeRate":0.010002326122354063},"postHourTrading":{"tag":"盘后","latestPrice":214.95,"preClose":214.95,"latestTime":"17:00 EDT","volume":48710,"amount":10470214.5,"timestamp":1773694818786,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":214.9499969482422,"preClose":214.9499969482422,"latestTime":"20260317 04:00 EDT","volume":0,"amount":0,"timestamp":1773734400000,"change":0,"changeRate":0},"impliedVol":0.3304,"impliedVolPercentile":0.8048},{"symbol":"DIA","nameCN":"SPDR Dow Jones Industrial Average ETF Trust","changeRate":0.005677,"change":2.67,"latestPrice":472.97,"close":472.97,"volume":2185990,"market":"US","high":475.12,"low":471.47,"preClose":470.3,"open":473.375,"turnoverRate":0.024143,"peRate":14.923297,"amplitude":0.007761,"marketValue":42824059804.99,"askSize":180,"bidSize":138,"askPrice":473.01,"bidPrice":472.98,"week52High":505.3,"week52Low":366.32,"changeRate5Day":-0.009902,"changeRate20Day":-0.046143,"changeRate60Day":-0.014235,"changeRateWTD":0.014065,"changeRateMTD":-0.034085,"changeRateQTD":-0.015815,"changeRateYTD":-0.015815,"amount":1035318032.769165,"eps":31.693399,"lyrEps":64.017585,"lyrPeRate":7.388126,"pbRate":1.028537,"volumeRatio":1.396266,"committee":-0.132075,"roa":0.009662,"roe":0.145433,"changeRate5Min":-0.000021,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.747333,"divideRate":0.014266,"floatMarketCap":42824059804.990005,"shortable":3,"shares":90542867,"floatShares":90542867,"preHourTrading":{"tag":"盘前","latestPrice":473.27,"preClose":470.3,"latestTime":"09:29 EDT","volume":14627,"amount":6886680.62952,"timestamp":1773754199999,"change":2.9699999999999704,"changeRate":0.006315118009780928},"postHourTrading":{"tag":"盘后","latestPrice":470.1,"preClose":470.3,"latestTime":"19:58 EDT","volume":348420,"amount":163858048.799,"timestamp":1773705528212,"change":-0.19999999999998863,"changeRate":-0.00042526047203909976},"overnightTrading":{"tag":"夜盘","latestPrice":468.4200134277344,"preClose":470.29998779296875,"latestTime":"20260317 04:00 EDT","volume":1839,"amount":862075,"timestamp":1773734401431,"change":-1.879974365234375,"changeRate":-0.0039973940336608315},"impliedVol":0.221,"impliedVolPercentile":0.9004},{"symbol":"HD","nameCN":"Home Depot","changeRate":0.005634,"change":1.93,"latestPrice":344.51,"close":344.51,"volume":498532,"market":"US","high":346.78,"low":341.68,"preClose":342.58,"open":344.49,"turnoverRate":0.000502,"peRate":24.21012,"amplitude":0.014887,"marketValue":342963661697.35,"askSize":41,"bidSize":1,"askPrice":344.51,"bidPrice":344.4,"week52High":426.75,"week52Low":326.31,"changeRate5Day":-0.035391,"changeRate20Day":-0.10059,"changeRate60Day":-0.03431,"changeRateWTD":0.016164,"changeRateMTD":-0.095109,"changeRateQTD":0.001192,"changeRateYTD":0.001192,"amount":171237450.375855,"eps":14.23,"lyrEps":14.23,"lyrPeRate":24.210119,"pbRate":26.766851,"volumeRatio":0.672595,"committee":-0.952381,"roa":0.129774,"roe":1.455405,"changeRate5Min":0.000822,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.23,"divideRate":0.026792,"floatMarketCap":342200509346.52997,"shortable":3,"shares":995511485,"floatShares":993296303,"preHourTrading":{"tag":"盘前","latestPrice":345.28,"preClose":342.58,"latestTime":"09:29 EDT","volume":1055,"amount":362146.65335,"timestamp":1773754174289,"change":2.6999999999999886,"changeRate":0.007881370774709524},"postHourTrading":{"tag":"盘后","latestPrice":342.5,"preClose":342.58,"latestTime":"19:59 EDT","volume":324552,"amount":111184844.2931,"timestamp":1773705555894,"change":-0.07999999999998408,"changeRate":-0.00023352209702838487},"overnightTrading":{"tag":"夜盘","latestPrice":340.70001220703125,"preClose":342.5799865722656,"latestTime":"20260317 04:00 EDT","volume":264,"amount":90163,"timestamp":1773734401404,"change":-1.879974365234375,"changeRate":-0.0054876946667104945},"impliedVol":0.2884,"impliedVolPercentile":0.7012}]}}}