US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

1,766.76

-13.8193-0.78%

Number of Gainers:242

Number of Losers:773

Number of Flat:18

PE:- -

High:1,779.77

Open:1,779.77

Low:1,759.16

Close:1,780.61

Volume:4.61B

Turnover:526.86B

Market Cap:82.71T

Float Cap:77.31T

Loading ...

Constituent

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

Brown & Brown US BRO	66.25	-1.24%	-0.8300	1.52M	101.38M	22.55B
Wal-Mart US WMT	120.47	-1.24%	-1.5100	10.04M	1.21B	960.17B
Industrial Select Sector SPDR Fund US XLI	163.115	-1.25%	-2.0650	12.36M	2.01B	28.05B
BridgeBio Pharma, Inc. US BBIO	69.24	-1.26%	-0.8800	558.77K	38.62M	13.42B
BlackRock US BLK	956.1	-1.26%	-12.2100	321.16K	306.74M	149.15B
Loews US L	104.815	-1.27%	-1.3450	228.45K	24.11M	21.66B
Textron US TXT	87.97	-1.27%	-1.1300	1.08M	95.33M	15.32B
Alnylam Pharmaceuticals US ALNY	310.79	-1.27%	-4.0100	286.43K	89.69M	41.06B
Consumer Discretionary Select Sector SPDR Fund US XLY	109.155	-1.28%	-1.4150	7.48M	818.61M	21.52B
Airbnb, Inc. US ABNB	129.45	-1.28%	-1.6800	1.86M	241.57M	78.80B
Consolidated Edison US ED	112.075	-1.28%	-1.4550	679.19K	76.55M	40.45B
First Trust Dow Jones Internet Index Fund US FDN	239.83	-1.28%	-3.1200	424.21K	102.14M	4.72B
Amazon.com US AMZN	207.17	-1.29%	-2.7000	22.09M	4.58B	2.21T
Martin Marietta Materials US MLM	560.6	-1.29%	-7.3200	310.59K	173.72M	33.81B
Vanguard Consumer Discretionary ETF US VCR	359.01	-1.29%	-4.7000	89.92K	32.35M	5.62B
Hartford Insurance US HIG	130.98	-1.30%	-1.7300	475.49K	62.67M	36.27B
Affirm Holdings, Inc. US AFRM	43.84	-1.31%	-0.5800	3.42M	152.28M	14.60B
Ameren US AEE	109.3	-1.31%	-1.4500	842.34K	92.27M	30.21B
Honda US HMC	24.485	-1.31%	-0.3250	1.28M	31.36M	31.95B
Manulife US MFC	33.85	-1.31%	-0.4500	1.50M	50.77M	56.91B

1 ...37 38 39 40 41 ...52

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers HK | Online Trading in stocks, bonds & ETFS","description":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","keywords":"tiger trading,tiger security,tiger broker hk,tigers co ltd,tiger trade hk,tiger brokers hk,stock broker,securities broker,online brokerage,hong kong broker,hk broker,online stock trading,online trading platform,stock trading platforms,trading application,stock trading,stock trading hong kong,buying stocks in hong kong,tiger brokers","social":{"ogDescription":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/stock/BK4585?page=39"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","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":1766.7948,"timestamp":1773945166554,"preClose":1780.6141,"halted":0,"volume":4612681559,"delay":0,"changeRate":-0.007761,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-13.819336,"latestTime":"03-19 14:32:46 EDT","open":1779.773,"high":1779.773,"low":1759.1569,"amount":526857783990.8787,"amplitude":0.011578,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1773950400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.916517,"peRate":27.40927,"turnoverRate":0.007945,"increases":240,"decrements":774,"flats":9,"marketCap":82709652460126.5,"floatMarketCap":77309369375118.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1779.773,"amplitude":0.011578,"preClose":1780.6141,"low":1759.1569,"pbRate":"4.916517","latestPrice":1766.758,"volume":4612912958,"delay":0,"open":1779.773,"prevYearClose":1827.5802,"prevWeekClose":1780.9408,"prevMonthClose":1854.44,"prevQuarterClose":1827.5802,"fiveDayClose":1791.0706,"twentyDayClose":1844.8682,"sixtyDayClose":1821.3708,"secType":"PLATE","market":"US","turnoverRate":0.007946,"peRate":27.40927,"marketCap":82707975657054.5,"floatMarketCap":77307859716558.5,"timestamp":1773945168320,"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":242,"down":773,"flat":18},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:38,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"BRO","nameCN":"Brown & Brown","changeRate":-0.012373,"change":-0.83,"latestPrice":66.25,"close":66.25,"volume":1522218,"market":"US","high":67.71,"low":66.14,"preClose":67.08,"open":67.09,"turnoverRate":0.005178,"peRate":20.747212,"amplitude":0.023405,"marketValue":22552826523.75,"askSize":15,"bidSize":213,"askPrice":66.27,"bidPrice":66.22,"week52High":125.675,"week52Low":65.68,"changeRate5Day":-0.020695,"changeRate20Day":-0.045664,"changeRate60Day":-0.173734,"changeRateWTD":-0.029446,"changeRateMTD":-0.077555,"changeRateQTD":-0.168758,"changeRateYTD":-0.168758,"amount":101379507.432449,"eps":3.1932,"lyrEps":3.16,"lyrPeRate":20.96519,"pbRate":1.797468,"volumeRatio":0.756026,"committee":0.868421,"roa":0.042408,"roe":0.112256,"changeRate5Min":-0.00083,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.63,"divideRate":0.009509,"floatMarketCap":19477500000,"shortable":3,"shares":340420023,"floatShares":294000000,"preHourTrading":{"tag":"盘前","latestPrice":67.08,"preClose":67.08,"latestTime":"08:29 EDT","volume":26,"amount":1745.09985,"timestamp":1773923375414,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":67.1509,"preClose":67.08,"latestTime":"19:48 EDT","volume":325066,"amount":21805467.3628,"timestamp":1773877696089,"change":0.07089999999999463,"changeRate":0.0010569469290398724},"overnightTrading":{"tag":"夜盘","latestPrice":67.08000183105469,"preClose":67.08000183105469,"latestTime":"20260319 04:00 EDT","volume":0,"amount":0,"timestamp":1773907200000,"change":0,"changeRate":0},"impliedVol":0.3977,"impliedVolPercentile":0.9602},{"symbol":"WMT","nameCN":"Wal-Mart","changeRate":-0.012379,"change":-1.51,"latestPrice":120.47,"close":120.47,"volume":10035984,"market":"US","high":122.71,"low":119.27,"preClose":121.98,"open":122.4,"turnoverRate":0.002307,"peRate":44.128205,"amplitude":0.028201,"marketValue":960166014153.08,"askSize":685,"bidSize":843,"askPrice":120.47,"bidPrice":120.46,"week52High":134.69,"week52Low":79.81,"changeRate5Day":-0.038778,"changeRate20Day":-0.035237,"changeRate60Day":0.053428,"changeRateWTD":-0.047819,"changeRateMTD":-0.05846,"changeRateQTD":0.081321,"changeRateYTD":0.081321,"amount":1209523205.368652,"eps":2.73,"lyrEps":2.73,"lyrPeRate":44.128205,"pbRate":9.638576,"volumeRatio":0.66559,"committee":0.706478,"roa":0.068344,"roe":0.21847,"changeRate5Min":-0.001285,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.94,"divideRate":0.007803,"floatMarketCap":524078323277.67,"shortable":3,"shares":7970166964,"floatShares":4350280761,"preHourTrading":{"tag":"盘前","latestPrice":122.25,"preClose":121.98,"latestTime":"09:29 EDT","volume":43390,"amount":5305376.8732,"timestamp":1773926999999,"change":0.269999999999996,"changeRate":0.002213477619281817},"postHourTrading":{"tag":"盘后","latestPrice":122.14,"preClose":121.98,"latestTime":"19:59 EDT","volume":1622200,"amount":197875271.7807,"timestamp":1773878381078,"change":0.1599999999999966,"changeRate":0.001311690441055883},"overnightTrading":{"tag":"夜盘","latestPrice":122.0999984741211,"preClose":121.9800033569336,"latestTime":"20260319 04:00 EDT","volume":3368,"amount":412121,"timestamp":1773907201510,"change":0.1199951171875,"changeRate":0.0009837277741038793},"impliedVol":0.3059,"impliedVolPercentile":0.5737},{"symbol":"XLI","nameCN":"Industrial Select Sector SPDR Fund","changeRate":-0.012502,"change":-2.065,"latestPrice":163.115,"close":163.115,"volume":12361683,"market":"US","high":163.59,"low":162.255,"preClose":165.18,"open":163.2159,"turnoverRate":0.07188,"peRate":8.607022,"amplitude":0.008082,"marketValue":28051865240,"askSize":330,"bidSize":300,"askPrice":163.13,"bidPrice":163.12,"week52High":179.305,"week52Low":112.75,"changeRate5Day":-0.01286,"changeRate20Day":-0.074997,"changeRate60Day":0.046548,"changeRateWTD":-0.009323,"changeRateMTD":-0.079175,"changeRateQTD":0.051541,"changeRateYTD":0.051541,"amount":2013402139.525406,"eps":18.951385,"lyrEps":18.951385,"lyrPeRate":8.607023,"pbRate":1.172787,"volumeRatio":1.178622,"committee":0.326425,"roa":0.009385,"roe":0.135215,"changeRate5Min":-0.000521,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.998,"divideRate":0.012249,"floatMarketCap":28051865240,"shortable":3,"shares":171976000,"floatShares":171976000,"preHourTrading":{"tag":"盘前","latestPrice":163.49,"preClose":165.18,"latestTime":"09:29 EDT","volume":3154,"amount":516989.58162,"timestamp":1773926999999,"change":-1.6899999999999977,"changeRate":-0.010231262864753588},"postHourTrading":{"tag":"盘后","latestPrice":164.5,"preClose":165.18,"latestTime":"19:49 EDT","volume":802268,"amount":132533614.625,"timestamp":1773877756502,"change":-0.6800000000000068,"changeRate":-0.004116721152681964},"overnightTrading":{"tag":"夜盘","latestPrice":164.69000244140625,"preClose":165.17999267578125,"latestTime":"20260319 04:00 EDT","volume":36,"amount":5933,"timestamp":1773907201465,"change":-0.489990234375,"changeRate":-0.0029664018410314563},"impliedVol":0.2765,"impliedVolPercentile":0.9402},{"symbol":"BBIO","nameCN":"BridgeBio Pharma, Inc.","changeRate":-0.01255,"change":-0.88,"latestPrice":69.24,"close":69.24,"volume":558765,"market":"US","high":70.005,"low":68.25,"preClose":70.12,"open":69.58,"turnoverRate":0.003695,"peRate":0,"amplitude":0.025029,"marketValue":13423065188.04,"askSize":19,"bidSize":122,"askPrice":69.29,"bidPrice":69.17,"week52High":84.94,"week52Low":28.325,"changeRate5Day":0.018535,"changeRate20Day":-0.020928,"changeRate60Day":-0.092529,"changeRateWTD":-0.002449,"changeRateMTD":0.041516,"changeRateQTD":-0.094784,"changeRateYTD":-0.094784,"amount":38624536.83815,"eps":-3.78,"lyrEps":-3.784997,"lyrPeRate":0,"pbRate":-6.432954,"volumeRatio":0.422874,"committee":0.730496,"roa":-0.338251,"roe":-17.896681,"changeRate5Min":-0.000433,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10469380954.439999,"shortable":3,"shares":193862871,"floatShares":151204231,"preHourTrading":{"tag":"盘前","latestPrice":70.11,"preClose":70.12,"latestTime":"09:25 EDT","volume":117,"amount":8114.47065,"timestamp":1773926700053,"change":-0.010000000000005116,"changeRate":-0.00014261266400463656},"postHourTrading":{"tag":"盘后","latestPrice":70.12,"preClose":70.12,"latestTime":"19:01 EDT","volume":115459,"amount":8095943.97,"timestamp":1773874888075,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":70.12000274658203,"preClose":70.12000274658203,"latestTime":"20260319 04:00 EDT","volume":0,"amount":0,"timestamp":1773907200000,"change":0,"changeRate":0},"impliedVol":0.5799,"impliedVolPercentile":0.5777},{"symbol":"BLK","nameCN":"BlackRock","changeRate":-0.01261,"change":-12.21,"latestPrice":956.1,"close":956.1,"volume":321156,"market":"US","high":966.28,"low":949.61,"preClose":968.31,"open":951,"turnoverRate":0.00223,"peRate":27.077314,"amplitude":0.017216,"marketValue":149151600000,"askSize":1,"bidSize":10,"askPrice":956.47,"bidPrice":955.83,"week52High":1219.94,"week52Low":773.7401,"changeRate5Day":0.035974,"changeRate20Day":-0.11577,"changeRate60Day":-0.098164,"changeRateWTD":0.034617,"changeRateMTD":-0.100759,"changeRateQTD":-0.106732,"changeRateYTD":-0.106732,"amount":306735930.944824,"eps":35.310001,"lyrEps":35.31,"lyrPeRate":27.077315,"pbRate":2.668759,"volumeRatio":0.376816,"committee":0.818182,"roa":0.034671,"roe":0.107162,"changeRate5Min":0.000675,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":20.84,"divideRate":0.021797,"floatMarketCap":137678400000,"shortable":3,"shares":156000000,"floatShares":144000000,"preHourTrading":{"tag":"盘前","latestPrice":957.19,"preClose":968.31,"latestTime":"09:27 EDT","volume":1182,"amount":1134384.0756,"timestamp":1773926871511,"change":-11.11999999999989,"changeRate":-0.011483925602337982},"postHourTrading":{"tag":"盘后","latestPrice":966.7633,"preClose":968.31,"latestTime":"19:52 EDT","volume":11294,"amount":10935015.1908,"timestamp":1773877960098,"change":-1.546699999999987,"changeRate":-0.0015973190403899445},"overnightTrading":{"tag":"夜盘","latestPrice":967.2100219726562,"preClose":968.3099975585938,"latestTime":"20260319 04:00 EDT","volume":81,"amount":78230,"timestamp":1773907201436,"change":-1.0999755859375,"changeRate":-0.0011359746245632862},"impliedVol":0.3996,"impliedVolPercentile":0.9522},{"symbol":"L","nameCN":"Loews","changeRate":-0.01267,"change":-1.345,"latestPrice":104.815,"close":104.815,"volume":228452,"market":"US","high":106.65,"low":104.62,"preClose":106.16,"open":106.395,"turnoverRate":0.001343,"peRate":13.147461,"amplitude":0.019122,"marketValue":21661022515.105,"askSize":3,"bidSize":9,"askPrice":104.88,"bidPrice":104.8,"week52High":114.9,"week52Low":78.98,"changeRate5Day":-0.033339,"changeRate20Day":-0.032626,"changeRate60Day":-0.01656,"changeRateWTD":-0.02967,"changeRateMTD":-0.04731,"changeRateQTD":-0.0047,"changeRateYTD":-0.0047,"amount":24111965.921692,"eps":7.972262,"lyrEps":7.972262,"lyrPeRate":13.147461,"pbRate":1.159211,"volumeRatio":0.497364,"committee":0.5,"roa":0.019653,"roe":0.09431,"changeRate5Min":-0.000715,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.25,"divideRate":0.002385,"floatMarketCap":17834440163.63,"shortable":3,"shares":206659567,"floatShares":170151602,"preHourTrading":{"tag":"盘前","latestPrice":105.61,"preClose":106.16,"latestTime":"09:29 EDT","volume":42,"amount":4465.94022,"timestamp":1773926990197,"change":-0.5499999999999972,"changeRate":-0.00518085908063298},"postHourTrading":{"tag":"盘后","latestPrice":106.16,"preClose":106.16,"latestTime":"19:02 EDT","volume":22496,"amount":2388103.55,"timestamp":1773874931981,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":106.16000366210938,"preClose":106.16000366210938,"latestTime":"20260319 04:00 EDT","volume":0,"amount":0,"timestamp":1773907200000,"change":0,"changeRate":0},"impliedVol":0.1986,"impliedVolPercentile":0.498},{"symbol":"TXT","nameCN":"Textron","changeRate":-0.012682,"change":-1.13,"latestPrice":87.97,"close":87.97,"volume":1083785,"market":"US","high":88.8599,"low":87.35,"preClose":89.1,"open":87.75,"turnoverRate":0.006223,"peRate":17.218958,"amplitude":0.016946,"marketValue":15321069582.89,"askSize":1,"bidSize":43,"askPrice":88.01,"bidPrice":87.94,"week52High":101.57,"week52Low":57.7,"changeRate5Day":-0.038999,"changeRate20Day":-0.111683,"changeRate60Day":-0.016655,"changeRateWTD":-0.033828,"changeRateMTD":-0.108262,"changeRateQTD":0.009177,"changeRateYTD":0.009177,"amount":95330620.619087,"eps":5.108904,"lyrEps":5.109343,"lyrPeRate":17.217478,"pbRate":1.945533,"volumeRatio":0.883253,"committee":0.954545,"roa":0.044649,"roe":0.122421,"changeRate5Min":-0.000114,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.08,"divideRate":0.000909,"floatMarketCap":15321069582.89,"shortable":3,"shares":174162437,"floatShares":174162437,"preHourTrading":{"tag":"盘前","latestPrice":88.92,"preClose":89.1,"latestTime":"09:18 EDT","volume":727,"amount":65160.90822,"timestamp":1773926295484,"change":-0.1799999999999926,"changeRate":-0.0020202020202019374},"postHourTrading":{"tag":"盘后","latestPrice":88.9,"preClose":89.1,"latestTime":"19:48 EDT","volume":104474,"amount":9308399.15,"timestamp":1773877694163,"change":-0.19999999999998863,"changeRate":-0.0022446689113354507},"overnightTrading":{"tag":"夜盘","latestPrice":89.0999984741211,"preClose":89.0999984741211,"latestTime":"20260319 04:00 EDT","volume":0,"amount":0,"timestamp":1773907200000,"change":0,"changeRate":0},"impliedVol":0.3521,"impliedVolPercentile":0.9084},{"symbol":"ALNY","nameCN":"Alnylam Pharmaceuticals","changeRate":-0.012738,"change":-4.01,"latestPrice":310.79,"close":310.79,"volume":286431,"market":"US","high":317.48,"low":309.73,"preClose":314.8,"open":316.42,"turnoverRate":0.00227,"peRate":133.38627,"amplitude":0.024619,"marketValue":41059653496.22,"askSize":9,"bidSize":30,"askPrice":310.9,"bidPrice":310.53,"week52High":495.55,"week52Low":205.87,"changeRate5Day":-0.020301,"changeRate20Day":-0.084215,"changeRate60Day":-0.223472,"changeRateWTD":-0.00836,"changeRateMTD":-0.066472,"changeRateQTD":-0.218433,"changeRateYTD":-0.218433,"amount":89693330.959442,"eps":2.33,"lyrEps":2.33,"lyrPeRate":133.386266,"pbRate":52.028513,"volumeRatio":0.297381,"committee":0.538462,"roa":0.068102,"roe":0.732827,"changeRate5Min":0.000467,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":39207665209.920006,"shortable":3,"shares":132113818,"floatShares":126154848,"preHourTrading":{"tag":"盘前","latestPrice":316.42,"preClose":314.8,"latestTime":"09:29 EDT","volume":160,"amount":50592.32,"timestamp":1773926975120,"change":1.6200000000000045,"changeRate":0.005146124523507003},"postHourTrading":{"tag":"盘后","latestPrice":314,"preClose":314.8,"latestTime":"17:34 EDT","volume":117120,"amount":36869332.09,"timestamp":1773869672241,"change":-0.8000000000000114,"changeRate":-0.0025412960609911416},"overnightTrading":{"tag":"夜盘","latestPrice":310.9200134277344,"preClose":314.79998779296875,"latestTime":"20260319 04:00 EDT","volume":4,"amount":1244,"timestamp":1773907201318,"change":-3.879974365234375,"changeRate":-0.012325204941831439},"impliedVol":0.4099,"impliedVolPercentile":0.2988},{"symbol":"XLY","nameCN":"Consumer Discretionary Select Sector SPDR Fund","changeRate":-0.012797,"change":-1.415,"latestPrice":109.155,"close":109.155,"volume":7483752,"market":"US","high":109.985,"low":108.88,"preClose":110.57,"open":109.63,"turnoverRate":0.037958,"peRate":9.474212,"amplitude":0.009994,"marketValue":21520618194.12,"askSize":44,"bidSize":924,"askPrice":109.15,"bidPrice":109.14,"week52High":125.01,"week52Low":86.55,"changeRate5Day":-0.021207,"changeRate20Day":-0.060951,"changeRate60Day":-0.104185,"changeRateWTD":-0.01538,"changeRateMTD":-0.065934,"changeRateQTD":-0.085881,"changeRateYTD":-0.085881,"amount":818609314.963074,"eps":11.521275,"lyrEps":25.914171,"lyrPeRate":4.212174,"pbRate":0.873445,"volumeRatio":0.947142,"committee":0.730337,"roa":0.00551,"roe":0.188769,"changeRate5Min":-0.000915,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9262,"divideRate":0.008485,"floatMarketCap":21520618194.12,"shortable":3,"shares":197156504,"floatShares":197156504,"preHourTrading":{"tag":"盘前","latestPrice":109.74,"preClose":110.57,"latestTime":"09:26 EDT","volume":5181,"amount":569760.2691,"timestamp":1773926819943,"change":-0.8299999999999983,"changeRate":-0.007506556932260091},"postHourTrading":{"tag":"盘后","latestPrice":110.67,"preClose":110.57,"latestTime":"19:43 EDT","volume":76494,"amount":8459164,"timestamp":1773877388122,"change":0.10000000000000853,"changeRate":0.0009044044496699696},"overnightTrading":{"tag":"夜盘","latestPrice":110.3499984741211,"preClose":110.56999969482422,"latestTime":"20260319 04:00 EDT","volume":2,"amount":221,"timestamp":1773907201282,"change":-0.220001220703125,"changeRate":-0.0019897008348587638},"impliedVol":0.2969,"impliedVolPercentile":0.8924},{"symbol":"ABNB","nameCN":"Airbnb, Inc.","changeRate":-0.012812,"change":-1.68,"latestPrice":129.45,"close":129.45,"volume":1861104,"market":"US","high":131.37,"low":128.76,"preClose":131.13,"open":129.95,"turnoverRate":0.003996,"peRate":32.079295,"amplitude":0.019904,"marketValue":78798014355,"askSize":4,"bidSize":187,"askPrice":129.51,"bidPrice":129.4,"week52High":143.8799,"week52Low":99.88,"changeRate5Day":0.013704,"changeRate20Day":0.028933,"changeRate60Day":-0.043096,"changeRateWTD":0.024941,"changeRateMTD":-0.041892,"changeRateQTD":-0.046198,"changeRateYTD":-0.046198,"amount":241568607.05127,"eps":4.035313,"lyrEps":4.035313,"lyrPeRate":32.079296,"pbRate":9.610686,"volumeRatio":0.729953,"committee":0.958115,"roa":0.073667,"roe":0.302329,"changeRate5Min":-0.00108,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":60283440920.549995,"shortable":3,"shares":608713900,"floatShares":465688999,"preHourTrading":{"tag":"盘前","latestPrice":130.47,"preClose":131.13,"latestTime":"09:29 EDT","volume":1300,"amount":169781.677,"timestamp":1773926956236,"change":-0.6599999999999966,"changeRate":-0.005033173186913724},"postHourTrading":{"tag":"盘后","latestPrice":131.01,"preClose":131.13,"latestTime":"19:48 EDT","volume":142548,"amount":18691910.2626,"timestamp":1773877694761,"change":-0.12000000000000455,"changeRate":-0.0009151223976207165},"overnightTrading":{"tag":"夜盘","latestPrice":131.1199951171875,"preClose":131.1300048828125,"latestTime":"20260319 04:00 EDT","volume":5,"amount":656,"timestamp":1773907201355,"change":-0.010009765625,"changeRate":-0.00007633466981066209},"impliedVol":0.421,"impliedVolPercentile":0.5737},{"symbol":"ED","nameCN":"Consolidated Edison","changeRate":-0.012816,"change":-1.455,"latestPrice":112.075,"close":112.075,"volume":679188,"market":"US","high":113.881,"low":111.975,"preClose":113.53,"open":113.675,"turnoverRate":0.001886,"peRate":19.871454,"amplitude":0.016789,"marketValue":40451858266.6,"askSize":2,"bidSize":264,"askPrice":112.13,"bidPrice":112.07,"week52High":116.23,"week52Low":94.96,"changeRate5Day":-0.009326,"changeRate20Day":0.001385,"changeRate60Day":0.142923,"changeRateWTD":-0.024417,"changeRateMTD":-0.003955,"changeRateQTD":0.128423,"changeRateYTD":0.128423,"amount":76548423.690125,"eps":5.64,"lyrEps":5.64,"lyrPeRate":19.871454,"pbRate":1.672255,"volumeRatio":0.468503,"committee":0.984962,"roa":0.031868,"roe":0.087666,"changeRate5Min":-0.003999,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.4,"divideRate":0.030337,"floatMarketCap":40371155300.6,"shortable":3,"shares":360935608,"floatShares":360215528,"preHourTrading":{"tag":"盘前","latestPrice":113.23,"preClose":113.53,"latestTime":"09:15 EDT","volume":549,"amount":62329.58406,"timestamp":1773926133516,"change":-0.29999999999999716,"changeRate":-0.0026424733550603112},"postHourTrading":{"tag":"盘后","latestPrice":113.42,"preClose":113.53,"latestTime":"19:53 EDT","volume":64688,"amount":7344070.3401,"timestamp":1773878021287,"change":-0.10999999999999943,"changeRate":-0.0009689068968554517},"overnightTrading":{"tag":"夜盘","latestPrice":113.52999877929688,"preClose":113.52999877929688,"latestTime":"20260319 04:00 EDT","volume":0,"amount":0,"timestamp":1773907200000,"change":0,"changeRate":0},"impliedVol":0.246,"impliedVolPercentile":0.8207},{"symbol":"FDN","nameCN":"First Trust Dow Jones Internet Index Fund","changeRate":-0.012842,"change":-3.12,"latestPrice":239.83,"close":239.83,"volume":424213,"market":"US","high":243.01,"low":239.48,"preClose":242.95,"open":241.58,"turnoverRate":0.021534,"peRate":0,"amplitude":0.01453,"marketValue":4724651479.66,"askSize":12,"bidSize":23,"askPrice":239.8,"bidPrice":239.78,"week52High":287.81,"week52Low":191.37,"changeRate5Day":-0.004648,"changeRate20Day":0.009853,"changeRate60Day":-0.112956,"changeRateWTD":-0.001125,"changeRateMTD":-0.01491,"changeRateQTD":-0.109035,"changeRateYTD":-0.109035,"amount":102141241.810913,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.651587,"committee":0.314286,"roa":0,"roe":0,"changeRate5Min":-0.000875,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4724651479.66,"shortable":3,"shares":19700002,"floatShares":19700002,"preHourTrading":{"tag":"盘前","latestPrice":242.95,"preClose":242.95,"latestTime":"08:05 EDT","volume":3,"amount":728.85,"timestamp":1773921911355,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":242.71,"preClose":242.95,"latestTime":"19:48 EDT","volume":672,"amount":163228.58,"timestamp":1773877732295,"change":-0.23999999999998067,"changeRate":-0.0009878575838649132},"overnightTrading":{"tag":"夜盘","latestPrice":242.9499969482422,"preClose":242.9499969482422,"latestTime":"20260319 04:00 EDT","volume":0,"amount":0,"timestamp":1773907200000,"change":0,"changeRate":0},"impliedVol":0.2961,"impliedVolPercentile":0.8645},{"symbol":"AMZN","nameCN":"Amazon.com","changeRate":-0.012865,"change":-2.7,"latestPrice":207.17,"close":207.17,"volume":22093654,"market":"US","high":209.06,"low":206.06,"preClose":209.87,"open":207.06,"turnoverRate":0.002291,"peRate":28.894002,"amplitude":0.014295,"marketValue":2214692050998.8696,"askSize":647,"bidSize":148,"askPrice":207.18,"bidPrice":207.15,"week52High":258.6,"week52Low":161.38,"changeRate5Day":-0.011263,"changeRate20Day":0.011276,"changeRate60Day":-0.088762,"changeRateWTD":-0.002408,"changeRateMTD":-0.013476,"changeRateQTD":-0.102461,"changeRateYTD":-0.102461,"amount":4583380708.84845,"eps":7.17,"lyrEps":7.17,"lyrPeRate":28.894003,"pbRate":5.387693,"volumeRatio":0.693468,"committee":-0.47156,"roa":0.069281,"roe":0.222858,"changeRate5Min":-0.001037,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1998045038631.8699,"shortable":3,"shares":10690216011,"floatShares":9644470911,"preHourTrading":{"tag":"盘前","latestPrice":207.02,"preClose":209.87,"latestTime":"09:29 EDT","volume":366889,"amount":76408618.66454,"timestamp":1773926999999,"change":-2.8499999999999943,"changeRate":-0.013579835136036566},"postHourTrading":{"tag":"盘后","latestPrice":209.8596,"preClose":209.87,"latestTime":"19:59 EDT","volume":1712996,"amount":359436404.575898,"timestamp":1773878399092,"change":-0.010400000000004184,"changeRate":-0.00004955448611046926},"overnightTrading":{"tag":"夜盘","latestPrice":209.00999450683594,"preClose":209.8699951171875,"latestTime":"20260319 04:00 EDT","volume":58797,"amount":12332179,"timestamp":1773907201517,"change":-0.8600006103515625,"changeRate":-0.004097777816554263},"impliedVol":0.3608,"impliedVolPercentile":0.5896},{"symbol":"MLM","nameCN":"Martin Marietta Materials","changeRate":-0.012889,"change":-7.32,"latestPrice":560.6,"close":560.6,"volume":310594,"market":"US","high":565.09,"low":554.72,"preClose":567.92,"open":563.325,"turnoverRate":0.005192,"peRate":29.873587,"amplitude":0.01826,"marketValue":33808184365.8,"askSize":2,"bidSize":3,"askPrice":560.64,"bidPrice":559.94,"week52High":710.97,"week52Low":441.945,"changeRate5Day":-0.045576,"changeRate20Day":-0.169973,"changeRate60Day":-0.115689,"changeRateWTD":-0.039657,"changeRateMTD":-0.171409,"changeRateQTD":-0.099669,"changeRateYTD":-0.099669,"amount":173716661.152222,"eps":18.765741,"lyrEps":18.765742,"lyrPeRate":29.873586,"pbRate":3.370034,"volumeRatio":0.60426,"committee":0.2,"roa":0.04989,"roe":0.10159,"changeRate5Min":-0.000374,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.24,"divideRate":0.00578,"floatMarketCap":33534941198.600002,"shortable":3,"shares":60307143,"floatShares":59819731,"preHourTrading":{"tag":"盘前","latestPrice":567.9,"preClose":567.92,"latestTime":"08:25 EDT","volume":78,"amount":44392.5612,"timestamp":1773923102413,"change":-0.01999999999998181,"changeRate":-0.00003521622763766342},"postHourTrading":{"tag":"盘后","latestPrice":567.92,"preClose":567.92,"latestTime":"19:13 EDT","volume":20836,"amount":11833155.56,"timestamp":1773875601115,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":567.9199829101562,"preClose":567.9199829101562,"latestTime":"20260319 04:00 EDT","volume":0,"amount":0,"timestamp":1773907200000,"change":0,"changeRate":0},"impliedVol":0.3272,"impliedVolPercentile":0.9004},{"symbol":"VCR","nameCN":"Vanguard Consumer Discretionary ETF","changeRate":-0.012922,"change":-4.7,"latestPrice":359.01,"close":359.01,"volume":89916,"market":"US","high":361.78,"low":358.45,"preClose":363.71,"open":360.2,"turnoverRate":0.005749,"peRate":19.734748,"amplitude":0.009156,"marketValue":5615061081.03,"askSize":100,"bidSize":50,"askPrice":359.18,"bidPrice":358.98,"week52High":414.28,"week52Low":285.13,"changeRate5Day":-0.018911,"changeRate20Day":-0.066755,"changeRate60Day":-0.106095,"changeRateWTD":-0.0136,"changeRateMTD":-0.065759,"changeRateQTD":-0.088622,"changeRateYTD":-0.088622,"amount":32354382.52002,"eps":18.191771,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.332724,"committee":-0.333333,"roa":0,"roe":0,"changeRate5Min":-0.00189,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.9097,"divideRate":0.008105,"floatMarketCap":5615061081.03,"shortable":3,"shares":15640403,"floatShares":15640403,"preHourTrading":{"tag":"盘前","latestPrice":360.3,"preClose":363.71,"latestTime":"09:09 EDT","volume":7,"amount":2542.55988,"timestamp":1773925745908,"change":-3.409999999999968,"changeRate":-0.00937560144070817},"postHourTrading":{"tag":"盘后","latestPrice":363.82,"preClose":363.71,"latestTime":"18:19 EDT","volume":118,"amount":42894.8,"timestamp":1773872359218,"change":0.11000000000001364,"changeRate":0.0003024387561519168},"overnightTrading":{"tag":"夜盘","latestPrice":363.7099914550781,"preClose":363.7099914550781,"latestTime":"20260319 04:00 EDT","volume":0,"amount":0,"timestamp":1773907200000,"change":0,"changeRate":0},"impliedVol":0.2827,"impliedVolPercentile":0.9203},{"symbol":"HIG","nameCN":"Hartford Insurance","changeRate":-0.013036,"change":-1.73,"latestPrice":130.98,"close":130.98,"volume":475494,"market":"US","high":133.41,"low":130.8501,"preClose":132.71,"open":132.55,"turnoverRate":0.001717,"peRate":9.833334,"amplitude":0.019289,"marketValue":36268362000,"askSize":138,"bidSize":10,"askPrice":131.03,"bidPrice":130.97,"week52High":144.5,"week52Low":107.485,"changeRate5Day":-0.025519,"changeRate20Day":-0.066496,"changeRate60Day":-0.057766,"changeRateWTD":-0.014669,"changeRateMTD":-0.069942,"changeRateQTD":-0.049492,"changeRateYTD":-0.049492,"amount":62665010.060852,"eps":13.32,"lyrEps":13.32,"lyrPeRate":9.833333,"pbRate":1.945206,"volumeRatio":0.365287,"committee":-0.864865,"roa":0.037197,"roe":0.216564,"changeRate5Min":-0.00042,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.16,"divideRate":0.016491,"floatMarketCap":36268362000,"shortable":3,"shares":276900000,"floatShares":276900000,"preHourTrading":{"tag":"盘前","latestPrice":132.69,"preClose":132.71,"latestTime":"09:20 EDT","volume":10,"amount":1327.9199,"timestamp":1773926419211,"change":-0.020000000000010232,"changeRate":-0.0001507045437420709},"postHourTrading":{"tag":"盘后","latestPrice":132.58,"preClose":132.71,"latestTime":"18:56 EDT","volume":46665,"amount":6192879.649,"timestamp":1773874617087,"change":-0.12999999999999545,"changeRate":-0.0009795795343229255},"overnightTrading":{"tag":"夜盘","latestPrice":132.7100067138672,"preClose":132.7100067138672,"latestTime":"20260319 04:00 EDT","volume":0,"amount":0,"timestamp":1773907200000,"change":0,"changeRate":0},"impliedVol":0.2926,"impliedVolPercentile":0.9163},{"symbol":"AFRM","nameCN":"Affirm Holdings, Inc.","changeRate":-0.013057,"change":-0.58,"latestPrice":43.84,"close":43.84,"volume":3419530,"market":"US","high":45.46,"low":42.87,"preClose":44.42,"open":43.19,"turnoverRate":0.012741,"peRate":55.171999,"amplitude":0.058307,"marketValue":14603570939.84,"askSize":20,"bidSize":1815,"askPrice":43.88,"bidPrice":43.8,"week52High":100,"week52Low":30.901,"changeRate5Day":-0.054765,"changeRate20Day":-0.153995,"changeRate60Day":-0.424823,"changeRateWTD":-0.064846,"changeRateMTD":-0.066837,"changeRateQTD":-0.41099,"changeRateYTD":-0.41099,"amount":152279702.120361,"eps":0.794606,"lyrEps":0.153027,"lyrPeRate":286.485391,"pbRate":4.117323,"volumeRatio":0.645313,"committee":0.978202,"roa":0.012318,"roe":0.089169,"changeRate5Min":-0.003297,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11765875472.640001,"shortable":3,"shares":333110651,"floatShares":268382196,"preHourTrading":{"tag":"盘前","latestPrice":42.98,"preClose":44.42,"latestTime":"09:29 EDT","volume":55896,"amount":2433133.59588,"timestamp":1773926992595,"change":-1.4400000000000048,"changeRate":-0.03241782980639362},"postHourTrading":{"tag":"盘后","latestPrice":44.61,"preClose":44.42,"latestTime":"19:59 EDT","volume":153600,"amount":6823363.1847,"timestamp":1773878396712,"change":0.18999999999999773,"changeRate":0.004277352543899093},"overnightTrading":{"tag":"夜盘","latestPrice":44.29999923706055,"preClose":44.41999816894531,"latestTime":"20260319 04:00 EDT","volume":3528,"amount":157040,"timestamp":1773907201507,"change":-0.11999893188476562,"changeRate":-0.0027014618827395334},"impliedVol":0.8071,"impliedVolPercentile":0.6892},{"symbol":"AEE","nameCN":"Ameren","changeRate":-0.013093,"change":-1.45,"latestPrice":109.3,"close":109.3,"volume":842340,"market":"US","high":111.09,"low":108.11,"preClose":110.75,"open":110.0635,"turnoverRate":0.003063,"peRate":20.429907,"amplitude":0.026907,"marketValue":30210520000,"askSize":2,"bidSize":32,"askPrice":109.29,"bidPrice":109.25,"week52High":113.93,"week52Low":91.77,"changeRate5Day":-0.006364,"changeRate20Day":-0.004554,"changeRate60Day":0.10987,"changeRateWTD":-0.024456,"changeRateMTD":-0.035134,"changeRateQTD":0.094532,"changeRateYTD":0.094532,"amount":92273581.074829,"eps":5.35,"lyrEps":5.35,"lyrPeRate":20.429907,"pbRate":2.254348,"volumeRatio":0.681972,"committee":0.882353,"roa":0.030526,"roe":0.113374,"changeRate5Min":-0.001097,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.88,"divideRate":0.026349,"floatMarketCap":30057500000,"shortable":3,"shares":276400000,"floatShares":275000000,"preHourTrading":{"tag":"盘前","latestPrice":110.75,"preClose":110.75,"latestTime":"08:05 EDT","volume":7,"amount":775.25,"timestamp":1773921913336,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":110.75,"preClose":110.75,"latestTime":"19:48 EDT","volume":55412,"amount":6136847.1,"timestamp":1773877695138,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":110.75,"preClose":110.75,"latestTime":"20260319 04:00 EDT","volume":0,"amount":0,"timestamp":1773907200000,"change":0,"changeRate":0},"impliedVol":0.2633,"impliedVolPercentile":0.8725},{"symbol":"HMC","nameCN":"Honda","changeRate":-0.0131,"change":-0.325,"latestPrice":24.485,"close":24.485,"volume":1280998,"market":"US","high":24.6,"low":24.3342,"preClose":24.81,"open":24.3342,"turnoverRate":0.001074,"peRate":10.664802,"amplitude":0.010713,"marketValue":31952925000,"askSize":734,"bidSize":587,"askPrice":24.49,"bidPrice":24.48,"week52High":34.89,"week52Low":24.3342,"changeRate5Day":-0.061518,"changeRate20Day":-0.19298,"changeRate60Day":-0.187085,"changeRateWTD":-0.050233,"changeRateMTD":-0.188163,"changeRateQTD":-0.169437,"changeRateYTD":-0.169437,"amount":31364237.498158,"eps":2.29587,"lyrEps":3.584564,"lyrPeRate":6.830677,"pbRate":0.002563,"volumeRatio":0.677359,"committee":-0.111279,"roa":0.012944,"roe":0.042969,"changeRate5Min":-0.00102,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":207,"divideRate":8.454156,"floatMarketCap":29210605000,"shortable":3,"shares":1305000000,"floatShares":1193000000,"preHourTrading":{"tag":"盘前","latestPrice":24.42,"preClose":24.81,"latestTime":"09:28 EDT","volume":11114,"amount":271448.736104,"timestamp":1773926880085,"change":-0.389999999999997,"changeRate":-0.015719467956469047},"postHourTrading":{"tag":"盘后","latestPrice":25,"preClose":24.81,"latestTime":"19:59 EDT","volume":13737,"amount":341702.4486,"timestamp":1773878374814,"change":0.19000000000000128,"changeRate":0.007658202337767081},"overnightTrading":{"tag":"夜盘","latestPrice":24.690000534057617,"preClose":24.809999465942383,"latestTime":"20260319 04:00 EDT","volume":7169,"amount":176225,"timestamp":1773907201480,"change":-0.11999893188476562,"changeRate":-0.0048367164235328846},"impliedVol":0.3941,"impliedVolPercentile":0.9203},{"symbol":"MFC","nameCN":"Manulife","changeRate":-0.01312,"change":-0.45,"latestPrice":33.85,"close":33.85,"volume":1500038,"market":"US","high":34.03,"low":33.65,"preClose":34.3,"open":34,"turnoverRate":0.000892,"peRate":15.082889,"amplitude":0.011079,"marketValue":56912083091.95,"askSize":700,"bidSize":138,"askPrice":33.86,"bidPrice":33.85,"week52High":38.72,"week52Low":25.92,"changeRate5Day":0.010448,"changeRate20Day":-0.064142,"changeRate60Day":-0.063883,"changeRateWTD":0.01317,"changeRateMTD":-0.047552,"changeRateQTD":-0.066979,"changeRateYTD":-0.066979,"amount":50773760.524956,"eps":2.244265,"lyrEps":2.239045,"lyrPeRate":15.118053,"pbRate":1.174462,"volumeRatio":0.978282,"committee":-0.670644,"roa":0.005406,"roe":0.114938,"changeRate5Min":-0.00118,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.76,"divideRate":0.051994,"floatMarketCap":56912083091.950005,"shortable":3,"shares":1681302307,"floatShares":1681302307,"preHourTrading":{"tag":"盘前","latestPrice":34.1003,"preClose":34.3,"latestTime":"09:27 EDT","volume":485,"amount":16636.837145,"timestamp":1773926861225,"change":-0.1997,"changeRate":-0.005822157434402332},"postHourTrading":{"tag":"盘后","latestPrice":34.3,"preClose":34.3,"latestTime":"19:55 EDT","volume":215169,"amount":7393515.21874,"timestamp":1773878130595,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":34.29999923706055,"preClose":34.29999923706055,"latestTime":"20260319 04:00 EDT","volume":0,"amount":0,"timestamp":1773907200000,"change":0,"changeRate":0},"impliedVol":0.3065,"impliedVolPercentile":0.8805}]}}}