US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

Fractional Shares

1,496.20

-0.2987-0.02%

Number of Gainers:503

Number of Losers:514

Number of Flat:18

PE:- -

High:1,499.13

Open:1,496.63

Low:1,479.13

Close:1,496.50

Loading ...

Constituent

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

Lowe's US LOW	225.73	+0.36%	+0.8000	4.13M	929.77M	126.34B
CenterPoint US CNP	37.24	+0.35%	+0.1300	9.66M	359.20M	24.31B
Fox Corporation Class A US FOXA	54.94	+0.35%	+0.1900	7.01M	384.72M	24.70B
Fastenal US FAST	41.34	+0.34%	+0.1400	7.66M	316.81M	47.43B
Interactive Brokers US IBKR	209.68	+0.34%	+0.7000	1.88M	391.68M	88.62B
Norfolk Southern US NSC	247.12	+0.33%	+0.8200	2.79M	689.90M	55.71B
iShares 10-20 Year Treasury Bond ETF US TLH	99.7	+0.33%	+0.3300	2.15M	213.97M	11.09B
iShares TIPS Bond ETF US TIP	109.29	+0.33%	+0.3600	3.95M	431.28M	13.91B
Amcor plc US AMCR	9.11	+0.33%	+0.0300	36.45M	331.45M	20.87B
Huntington Ingalls US HII	223.06	+0.33%	+0.7300	590.94K	131.45M	8.75B
ARK Next Generation Internet ETF US ARKW	120.71	+0.32%	+0.3800	166.54K	19.92M	1.73B
Manulife US MFC	31.84	+0.32%	+0.1000	1.80M	57.40M	54.53B
Arista Networks US ANET	86.64	+0.31%	+0.2700	16.49M	1.42B	108.81B
Paychex US PAYX	157.91	+0.31%	+0.4900	1.99M	314.89M	56.88B
Weyerhaeuser US WY	25.91	+0.31%	+0.0800	11.66M	301.91M	18.79B
Booking Holdings US BKNG	5518.93	+0.31%	+16.93	232.68K	1.28B	179.59B
iShares 5-10 Year Investment Grade Corporate Bond ETF US IGIB	52.51	+0.31%	+0.1600	1.36M	71.42M	14.97B
Franco-Nevada US FNV	168.8	+0.30%	+0.5100	734.72K	123.95M	32.52B
Schwab U.S. TIPS ETF US SCHP	26.51	+0.30%	+0.0800	2.77M	73.30M	12.80B
Xylem US XYL	126.04	+0.30%	+0.3800	2.62M	330.84M	30.67B

1 ...14 15 16 17 18 ...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/BK4588?page=16"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4588","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","market":"US","secType":"PLATE","nameCN":"Fractional Shares","latestPrice":1496.1965,"timestamp":1748635199999,"preClose":1496.4952,"halted":0,"volume":7913839473,"delay":0,"changeRate":-0.0002,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Market Closed","change":-0.298706,"latestTime":"05-30 16:00:00 EDT","open":1496.6274,"high":1499.1321,"low":1479.1346,"amount":833991317678.3672,"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":4.578372,"peRate":26.220479,"turnoverRate":0.013869,"increases":493,"decrements":523,"flats":12,"marketCap":72637283850034,"floatMarketCap":67964125633251},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","high":1499.1321,"amplitude":0.013363,"preClose":1496.4952,"low":1479.1346,"pbRate":"4.578372","latestPrice":1496.1965,"volume":7913839473,"delay":0,"open":1496.6274,"prevYearClose":1477.8214,"prevWeekClose":1470.9717,"prevMonthClose":1408.6941,"prevQuarterClose":1414.9208,"fiveDayClose":1480.2383,"twentyDayClose":1416.3107,"sixtyDayClose":1479.0302,"secType":"PLATE","market":"US","turnoverRate":0.013869,"peRate":26.220479,"marketCap":72637283850034,"floatMarketCap":67964125633251,"timestamp":1748635199999,"nameCN":"Fractional Shares"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4588\",,,,undefined,":{"bkCode":"BK4588","up":503,"down":514,"flat":18},"@#url:\"https://hq.skytigris.cn/market/quote/BK4588\",params:#size:20,page:15,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"LOW","shortMargin":0.3,"floatShares":558483133,"nameCN":"Lowe's","postHourTrading":{"tag":"盘后","latestPrice":225.5,"preClose":225.73,"latestTime":"19:59 EDT","volume":641185,"amount":144735565.67637,"timestamp":1748649552397},"volumeRatio":1.42494,"changeRateMTD":0.009707,"dividePrice":4.6,"high":226.27,"changeRateQTD":-0.032157,"changeRateWTD":0.021079,"week52Low":206.385,"changeRateYTD":-0.085373,"changeRate5Min":-0.001062,"askSize":0,"floatMarketCap":126066397612.09,"latestPrice":225.73,"askPrice":0,"peRate":18.668973,"eps":12.091185,"divideRate":0.020378,"bidPrice":0,"market":"US","volume":4127344,"preHourTrading":{"tag":"盘前","latestPrice":224.5,"preClose":224.93,"latestTime":"09:25 EDT","volume":136,"amount":30171.74416,"timestamp":1748611510447},"changeRate60Day":-0.070917,"changeRate5Day":0.008849,"roa":0.144428,"roe":6.578293,"lyrEps":12.239858,"shares":559706540,"amplitude":0.017161,"preClose":224.93,"low":222.41,"lyrPeRate":18.442207,"pbRate":-9.53241,"impliedVol":0.2867,"week52High":287.01,"changeRate":0.003557,"longInitialMargin":0.25,"amount":929770201.340576,"changeRate20Day":0.015338,"overnightTrading":{"tag":"夜盘","latestPrice":224.5,"preClose":224.92999267578125,"latestTime":"20250530 04:00 EDT","volume":30,"amount":6735,"timestamp":1748592002135},"bidSize":0,"change":0.800003,"marketValue":126342557274.2,"shortable":3,"turnoverRate":0.00739,"hourTrading":{"tag":"盘后","latestPrice":225.5,"preClose":225.73,"latestTime":"19:59 EDT","volume":641185,"amount":144735565.67637,"timestamp":1748649552397},"open":223.91,"impliedVolPercentile":0.588},{"symbol":"CNP","shortMargin":0.3,"floatShares":649368348,"nameCN":"CenterPoint","postHourTrading":{"tag":"盘后","latestPrice":37.241,"preClose":37.24,"latestTime":"19:29 EDT","volume":888575,"amount":33089994.363292,"timestamp":1748647762844},"volumeRatio":1.402891,"changeRateMTD":-0.039711,"dividePrice":0.85,"high":37.355,"changeRateQTD":0.027877,"changeRateWTD":-0.008784,"week52Low":25.41,"changeRateYTD":0.173653,"changeRate5Min":-0.000134,"askSize":0,"floatMarketCap":24182477279.52,"latestPrice":37.24,"askPrice":0,"peRate":25.095169,"eps":1.483951,"divideRate":0.022825,"bidPrice":0,"market":"US","volume":9664130,"preHourTrading":{"tag":"盘前","latestPrice":37.1,"preClose":37.11,"latestTime":"09:29 EDT","volume":281,"amount":10414.79573,"timestamp":1748611799999},"changeRate60Day":0.101124,"changeRate5Day":0.002693,"roa":0.029713,"roe":0.092206,"lyrEps":1.584357,"shares":652728398,"amplitude":0.014012,"preClose":37.11,"low":36.835,"lyrPeRate":23.504804,"pbRate":2.218859,"impliedVol":0.221,"week52High":39.305,"changeRate":0.003503,"longInitialMargin":0.25,"amount":359195713.178635,"changeRate20Day":-0.035233,"overnightTrading":{"tag":"夜盘","latestPrice":37.2400016784668,"preClose":37.2400016784668,"latestTime":"20250530 04:00 EDT","volume":0,"amount":0,"timestamp":1748592000000},"bidSize":0,"change":0.130001,"marketValue":24307605541.52,"shortable":3,"turnoverRate":0.014882,"hourTrading":{"tag":"盘后","latestPrice":37.241,"preClose":37.24,"latestTime":"19:29 EDT","volume":888575,"amount":33089994.363292,"timestamp":1748647762844},"open":37.1,"impliedVolPercentile":0.468},{"symbol":"FOXA","shortMargin":0.3,"floatShares":343208129,"nameCN":"Fox Corporation Class A","postHourTrading":{"tag":"盘后","latestPrice":54.94,"preClose":54.94,"latestTime":"18:00 EDT","volume":2266621,"amount":124524360.776849,"timestamp":1748642444082},"volumeRatio":2.256782,"changeRateMTD":0.103434,"dividePrice":0.54,"high":55.11,"changeRateQTD":-0.029329,"changeRateWTD":-0.001817,"week52Low":32.76,"changeRateYTD":0.130918,"changeRate5Min":0.000364,"askSize":0,"floatMarketCap":18855854607.26,"latestPrice":54.94,"askPrice":0,"peRate":13.623749,"eps":4.032664,"divideRate":0.009829,"bidPrice":0,"market":"US","volume":7009642,"preHourTrading":{"tag":"盘前","latestPrice":54.75,"preClose":54.75,"latestTime":"08:02 EDT","volume":2,"amount":109.5,"timestamp":1748606557408},"changeRate60Day":-0.024849,"changeRate5Day":-0.000728,"roa":0.083954,"roe":0.166205,"lyrEps":3.140167,"shares":449618186,"amplitude":0.014612,"preClose":54.75,"low":54.31,"lyrPeRate":17.495885,"pbRate":2.143157,"impliedVol":0.2756,"week52High":58.74,"changeRate":0.00347,"longInitialMargin":0.25,"amount":384719296.046371,"changeRate20Day":0.116213,"overnightTrading":{"tag":"夜盘","latestPrice":54.939998626708984,"preClose":54.939998626708984,"latestTime":"20250530 04:00 EDT","volume":0,"amount":0,"timestamp":1748592000000},"bidSize":0,"change":0.189999,"marketValue":24702023138.84,"shortable":3,"turnoverRate":0.020424,"hourTrading":{"tag":"盘后","latestPrice":54.94,"preClose":54.94,"latestTime":"18:00 EDT","volume":2266621,"amount":124524360.776849,"timestamp":1748642444082},"open":54.77,"impliedVolPercentile":0.432},{"symbol":"FAST","shortMargin":0.3,"floatShares":1144190990,"nameCN":"Fastenal","postHourTrading":{"tag":"盘后","latestPrice":41.341,"preClose":41.34,"latestTime":"18:20 EDT","volume":1623672,"amount":67122606.771984,"timestamp":1748643631387},"volumeRatio":1.953942,"changeRateMTD":0.021119,"dividePrice":0.8,"high":41.61,"changeRateQTD":0.066151,"changeRateWTD":0.016974,"week52Low":30.68,"changeRateYTD":0.149771,"changeRate5Min":0.000121,"askSize":0,"floatMarketCap":47300855526.600006,"latestPrice":41.34,"askPrice":0,"peRate":41.339502,"eps":1.000012,"divideRate":0.019352,"bidPrice":0,"market":"US","volume":7660318,"preHourTrading":{"tag":"盘前","latestPrice":41.13,"preClose":41.2,"latestTime":"09:29 EDT","volume":3204,"amount":132106.97556,"timestamp":1748611799999},"changeRate60Day":0.109948,"changeRate5Day":0.015351,"roa":0.201212,"roe":0.323505,"lyrEps":1.004525,"shares":1147241276,"amplitude":0.01335,"preClose":41.2,"low":41.06,"lyrPeRate":41.153779,"pbRate":12.851788,"impliedVol":0.2681,"week52High":42.44,"changeRate":0.003398,"longInitialMargin":0.25,"amount":316808168.708626,"changeRate20Day":0.024408,"overnightTrading":{"tag":"夜盘","latestPrice":41.20000076293945,"preClose":41.20000076293945,"latestTime":"20250530 04:00 EDT","volume":200,"amount":8240,"timestamp":1748592000496},"bidSize":0,"change":0.139999,"marketValue":47426954349.840004,"shortable":3,"turnoverRate":0.006695,"hourTrading":{"tag":"盘后","latestPrice":41.341,"preClose":41.34,"latestTime":"18:20 EDT","volume":1623672,"amount":67122606.771984,"timestamp":1748643631387},"open":41.13,"impliedVolPercentile":0.464},{"symbol":"IBKR","shortMargin":0.3,"floatShares":416000001,"nameCN":"Interactive Brokers","postHourTrading":{"tag":"盘后","latestPrice":209,"preClose":209.68,"latestTime":"19:55 EDT","volume":284340,"amount":59616092.82471,"timestamp":1748649310429},"volumeRatio":1.859954,"changeRateMTD":0.220134,"dividePrice":1,"high":210.215,"changeRateQTD":0.26626,"changeRateWTD":0.014859,"week52Low":103.6901,"changeRateYTD":0.186846,"changeRate5Min":-0.001001,"askSize":0,"floatMarketCap":87226880209.68001,"latestPrice":209.68,"askPrice":0,"peRate":28.883985,"eps":7.259386,"divideRate":0.004769,"bidPrice":0,"market":"US","volume":1878013,"preHourTrading":{"tag":"盘前","latestPrice":207.8,"preClose":208.98,"latestTime":"09:25 EDT","volume":1401,"amount":290987.54589,"timestamp":1748611520115},"changeRate60Day":0.066043,"changeRate5Day":0.014319,"roa":0.024669,"roe":0.222512,"lyrEps":6.983485,"shares":422625005,"amplitude":0.027156,"preClose":208.98,"low":204.54,"lyrPeRate":30.025124,"pbRate":19.683699,"impliedVol":0.4073,"week52High":236.53,"changeRate":0.00335,"longInitialMargin":0.25,"amount":391679446.974564,"changeRate20Day":0.202707,"overnightTrading":{"tag":"夜盘","latestPrice":209,"preClose":209.3000030517578,"latestTime":"20250530 04:00 EDT","volume":3,"amount":627,"timestamp":1748592002175},"bidSize":0,"change":0.699997,"marketValue":88616011048.40001,"shortable":3,"turnoverRate":0.004514,"hourTrading":{"tag":"盘后","latestPrice":209,"preClose":209.68,"latestTime":"19:55 EDT","volume":284340,"amount":59616092.82471,"timestamp":1748649310429},"open":207.85,"impliedVolPercentile":0.748},{"symbol":"NSC","shortMargin":0.3,"floatShares":225046945,"nameCN":"Norfolk Southern","postHourTrading":{"tag":"盘后","latestPrice":247.121,"preClose":247.12,"latestTime":"19:36 EDT","volume":655263,"amount":161929491.77607,"timestamp":1748648201326},"volumeRatio":2.040329,"changeRateMTD":0.102968,"dividePrice":5.4,"high":250.23,"changeRateQTD":0.043361,"changeRateWTD":0.029581,"week52Low":201.63,"changeRateYTD":0.052919,"changeRate5Min":-0.003749,"askSize":0,"floatMarketCap":55613601048.4,"latestPrice":247.12,"askPrice":0,"peRate":16.872627,"eps":14.646208,"divideRate":0.021852,"bidPrice":0,"market":"US","volume":2785762,"preHourTrading":{"tag":"盘前","latestPrice":248.17,"preClose":246.3,"latestTime":"08:27 EDT","volume":7,"amount":1725.96998,"timestamp":1748608028203},"changeRate60Day":0.035535,"changeRate5Day":0.031213,"roa":0.067381,"roe":0.245424,"lyrEps":11.58337,"shares":225443501,"amplitude":0.018575,"preClose":246.3,"low":245.655,"lyrPeRate":21.334033,"pbRate":3.839267,"impliedVol":0.2452,"week52High":277.6,"changeRate":0.003329,"longInitialMargin":0.25,"amount":689897257.870728,"changeRate20Day":0.114308,"overnightTrading":{"tag":"夜盘","latestPrice":247.1199951171875,"preClose":247.1199951171875,"latestTime":"20250530 04:00 EDT","volume":0,"amount":0,"timestamp":1748592000000},"bidSize":0,"change":0.819992,"marketValue":55711597967.12,"shortable":3,"turnoverRate":0.012379,"hourTrading":{"tag":"盘后","latestPrice":247.121,"preClose":247.12,"latestTime":"19:36 EDT","volume":655263,"amount":161929491.77607,"timestamp":1748648201326},"open":246.69,"impliedVolPercentile":0.328},{"symbol":"TLH","shortMargin":0.3,"floatShares":111200000,"nameCN":"iShares 10-20 Year Treasury Bond ETF","postHourTrading":{"tag":"盘后","latestPrice":99.56,"preClose":99.7,"latestTime":"17:16 EDT","volume":48575,"amount":4836395.24,"timestamp":1748639808794},"volumeRatio":0.754027,"changeRateMTD":-0.028644,"dividePrice":4.19,"high":99.785,"changeRateQTD":-0.039036,"changeRateWTD":0.016517,"week52Low":96.74,"changeRateYTD":0.001607,"changeRate5Min":0.001708,"askSize":0,"floatMarketCap":11086640000,"latestPrice":99.7,"askPrice":0,"peRate":0,"eps":0,"divideRate":0.042026,"bidPrice":0,"market":"US","volume":2149761,"preHourTrading":{"tag":"盘前","latestPrice":99.37,"preClose":99.37,"latestTime":"08:03 EDT","volume":1666,"amount":165550.42,"timestamp":1748606587419},"changeRate60Day":-0.033259,"changeRate5Day":0.020158,"roa":0,"roe":0,"lyrEps":0,"shares":111200000,"amplitude":0.005233,"preClose":99.37,"low":99.265,"lyrPeRate":0,"pbRate":0,"impliedVol":0.1409,"week52High":111.83,"changeRate":0.003321,"longInitialMargin":0.25,"amount":213973287.140945,"changeRate20Day":-0.019955,"overnightTrading":{"tag":"夜盘","latestPrice":99.08999633789062,"preClose":99.37000274658203,"latestTime":"20250530 04:00 EDT","volume":400,"amount":39636,"timestamp":1748592000059},"bidSize":0,"change":0.329994,"marketValue":11086640000,"shortable":3,"turnoverRate":0.019332,"hourTrading":{"tag":"盘后","latestPrice":99.56,"preClose":99.7,"latestTime":"17:16 EDT","volume":48575,"amount":4836395.24,"timestamp":1748639808794},"open":99.42,"impliedVolPercentile":0.66},{"symbol":"TIP","shortMargin":0.3,"floatShares":127300000,"nameCN":"iShares TIPS Bond ETF","postHourTrading":{"tag":"盘后","latestPrice":109.26,"preClose":109.29,"latestTime":"19:37 EDT","volume":281595,"amount":30775035.86,"timestamp":1748648255628},"volumeRatio":1.762047,"changeRateMTD":-0.011129,"dividePrice":3.17,"high":109.3551,"changeRateQTD":-0.016203,"changeRateWTD":0.006724,"week52Low":104.6878,"changeRateYTD":0.025716,"changeRate5Min":0.000687,"askSize":0,"floatMarketCap":13912617000,"latestPrice":109.29,"askPrice":0,"peRate":0,"eps":-0.616019,"divideRate":0.029005,"bidPrice":0,"market":"US","volume":3950248,"preHourTrading":{"tag":"盘前","latestPrice":108.93,"preClose":108.93,"latestTime":"08:47 EDT","volume":42,"amount":4562.89974,"timestamp":1748609224637},"changeRate60Day":-0.003647,"changeRate5Day":0.007653,"roa":0.01778,"roe":-0.005291,"lyrEps":-0.616019,"shares":127300000,"amplitude":0.004178,"preClose":108.93,"low":108.9,"lyrPeRate":0,"pbRate":0.705493,"impliedVol":0.0641,"week52High":111.505,"changeRate":0.003305,"longInitialMargin":0.25,"amount":431284370.87146,"changeRate20Day":-0.002919,"overnightTrading":{"tag":"夜盘","latestPrice":109.29000091552734,"preClose":109.29000091552734,"latestTime":"20250530 04:00 EDT","volume":0,"amount":0,"timestamp":1748592000000},"bidSize":0,"change":0.360001,"marketValue":13912617000,"shortable":3,"turnoverRate":0.031031,"hourTrading":{"tag":"盘后","latestPrice":109.26,"preClose":109.29,"latestTime":"19:37 EDT","volume":281595,"amount":30775035.86,"timestamp":1748648255628},"open":108.96,"impliedVolPercentile":0.576},{"symbol":"AMCR","shortMargin":0.3,"floatShares":2281000000,"nameCN":"Amcor plc","postHourTrading":{"tag":"盘后","latestPrice":9.05,"preClose":9.11,"latestTime":"19:28 EDT","volume":6594855,"amount":60078704.325242,"timestamp":1748647729857},"volumeRatio":1.277045,"changeRateMTD":-0.009783,"dividePrice":0.5075,"high":9.159,"changeRateQTD":-0.060825,"changeRateWTD":0.016741,"week52Low":8.37,"changeRateYTD":-0.031881,"changeRate5Min":-0.001086,"askSize":0,"floatMarketCap":20779910000,"latestPrice":9.11,"askPrice":0,"peRate":16.331141,"eps":0.55783,"divideRate":0.055708,"bidPrice":0,"market":"US","volume":36453093,"preHourTrading":{"tag":"盘前","latestPrice":9.13,"preClose":9.08,"latestTime":"09:29 EDT","volume":700,"amount":6381.3799,"timestamp":1748611780077},"changeRate60Day":-0.095333,"changeRate5Day":0.008859,"roa":0.049168,"roe":0.207957,"lyrEps":0.505211,"shares":2291000000,"amplitude":0.017511,"preClose":9.08,"low":9,"lyrPeRate":18.03207,"pbRate":5.419634,"impliedVol":0.1954,"week52High":11.48,"changeRate":0.003304,"longInitialMargin":0.25,"amount":331452137.110594,"changeRate20Day":0.003304,"overnightTrading":{"tag":"夜盘","latestPrice":9.180000305175781,"preClose":9.079999923706055,"latestTime":"20250530 04:00 EDT","volume":4128,"amount":37767,"timestamp":1748592002188},"bidSize":0,"change":0.03,"marketValue":20871010000,"shortable":3,"turnoverRate":0.015981,"hourTrading":{"tag":"盘后","latestPrice":9.05,"preClose":9.11,"latestTime":"19:28 EDT","volume":6594855,"amount":60078704.325242,"timestamp":1748647729857},"open":9.08,"impliedVolPercentile":0.308},{"symbol":"HII","shortMargin":0.3,"floatShares":38966108,"nameCN":"Huntington Ingalls","postHourTrading":{"tag":"盘后","latestPrice":223.66,"preClose":223.06,"latestTime":"19:43 EDT","volume":73611,"amount":16419958.66857,"timestamp":1748648614287},"volumeRatio":1.157095,"changeRateMTD":-0.031605,"dividePrice":5.3,"high":223.9541,"changeRateQTD":0.093217,"changeRateWTD":-0.007475,"week52Low":158.88,"changeRateYTD":0.180399,"changeRate5Min":0,"askSize":0,"floatMarketCap":8691780050.48,"latestPrice":223.06,"askPrice":0,"peRate":16.075845,"eps":13.875476,"divideRate":0.02376,"bidPrice":0,"market":"US","volume":590939,"preHourTrading":{"tag":"盘前","latestPrice":223.02,"preClose":222.33,"latestTime":"09:18 EDT","volume":16,"amount":3512.75008,"timestamp":1748611137826},"changeRate60Day":0.152229,"changeRate5Day":-0.00637,"roa":0.036259,"roe":0.12271,"lyrEps":13.95939,"shares":39239134,"amplitude":0.018594,"preClose":222.33,"low":219.82,"lyrPeRate":15.979208,"pbRate":1.83379,"impliedVol":0.3285,"week52High":285.81,"changeRate":0.003283,"longInitialMargin":0.25,"amount":131451484.285248,"changeRate20Day":-0.01943,"overnightTrading":{"tag":"夜盘","latestPrice":216,"preClose":223.67999267578125,"latestTime":"20250530 04:00 EDT","volume":11,"amount":2368,"timestamp":1748592002138},"bidSize":0,"change":0.729996,"marketValue":8752681230.04,"shortable":3,"turnoverRate":0.015165,"hourTrading":{"tag":"盘后","latestPrice":223.66,"preClose":223.06,"latestTime":"19:43 EDT","volume":73611,"amount":16419958.66857,"timestamp":1748648614287},"open":221.74,"impliedVolPercentile":0.616},{"symbol":"ARKW","shortMargin":0.3,"floatShares":14350000,"nameCN":"ARK Next Generation Internet ETF","postHourTrading":{"tag":"盘后","latestPrice":120.71,"preClose":120.71,"latestTime":"19:50 EDT","volume":98,"amount":11759.95,"timestamp":1748649016195},"volumeRatio":0.643195,"changeRateMTD":0.172967,"dividePrice":0.001,"high":121.11,"changeRateQTD":0.275061,"changeRateWTD":0.014881,"week52Low":64,"changeRateYTD":0.117892,"changeRate5Min":0.001493,"askSize":0,"floatMarketCap":1732188500,"latestPrice":120.71,"askPrice":0,"peRate":0,"eps":0,"divideRate":0.000008,"bidPrice":0,"market":"US","volume":166543,"preHourTrading":{"tag":"盘前","latestPrice":118.47,"preClose":120.33,"latestTime":"08:49 EDT","volume":26,"amount":3117.83004,"timestamp":1748609389457},"changeRate60Day":0.128553,"changeRate5Day":0.005749,"roa":0,"roe":0,"lyrEps":0,"shares":14350000,"amplitude":0.023851,"preClose":120.33,"low":118.24,"lyrPeRate":0,"pbRate":0,"impliedVol":0.3727,"week52High":126.12,"changeRate":0.003158,"longInitialMargin":0.25,"amount":19920778.841042,"changeRate20Day":0.167747,"overnightTrading":{"tag":"夜盘","latestPrice":120.70999908447266,"preClose":120.70999908447266,"latestTime":"20250530 04:00 EDT","volume":0,"amount":0,"timestamp":1748592000000},"bidSize":0,"change":0.379997,"marketValue":1732188500,"shortable":3,"turnoverRate":0.011606,"hourTrading":{"tag":"盘后","latestPrice":120.71,"preClose":120.71,"latestTime":"19:50 EDT","volume":98,"amount":11759.95,"timestamp":1748649016195},"open":119.85,"impliedVolPercentile":0.436},{"symbol":"MFC","shortMargin":0.3,"floatShares":1708995448,"nameCN":"Manulife","postHourTrading":{"tag":"盘后","latestPrice":31.84,"preClose":31.84,"latestTime":"16:54 EDT","volume":503778,"amount":16020612.360498,"timestamp":1748638442002},"volumeRatio":1.28761,"changeRateMTD":0.039843,"dividePrice":1.64,"high":31.97,"changeRateQTD":0.022151,"changeRateWTD":0.020186,"week52Low":23.3,"changeRateYTD":0.036796,"changeRate5Min":0.000157,"askSize":0,"floatMarketCap":54414415064.32,"latestPrice":31.84,"askPrice":0,"peRate":17.230976,"eps":1.847835,"divideRate":0.051508,"bidPrice":0,"market":"US","volume":1803071,"preHourTrading":{"tag":"盘前","latestPrice":31.74,"preClose":31.74,"latestTime":"08:02 EDT","volume":4,"amount":126.96,"timestamp":1748606557515},"changeRate60Day":0.06275,"changeRate5Day":0.029089,"roa":0.005507,"roe":0.1073,"lyrEps":1.982266,"shares":1712710832,"amplitude":0.011027,"preClose":31.74,"low":31.62,"lyrPeRate":16.062426,"pbRate":1.106746,"impliedVol":0.2508,"week52High":33.07,"changeRate":0.003151,"longInitialMargin":0.25,"amount":57400529.776459,"changeRate20Day":0.032425,"overnightTrading":{"tag":"夜盘","latestPrice":32.29999923706055,"preClose":31.739999771118164,"latestTime":"20250530 04:00 EDT","volume":14,"amount":452,"timestamp":1748592000009},"bidSize":0,"change":0.1,"marketValue":54532712890.88,"shortable":3,"turnoverRate":0.001055,"hourTrading":{"tag":"盘后","latestPrice":31.84,"preClose":31.84,"latestTime":"16:54 EDT","volume":503778,"amount":16020612.360498,"timestamp":1748638442002},"open":31.68,"impliedVolPercentile":0.448},{"symbol":"ANET","shortMargin":0.3,"floatShares":1029433960,"nameCN":"Arista Networks","postHourTrading":{"tag":"盘后","latestPrice":86.2465,"preClose":86.64,"latestTime":"19:58 EDT","volume":1906697,"amount":165194721.431312,"timestamp":1748649530551},"volumeRatio":1.85258,"changeRateMTD":0.053118,"dividePrice":0,"high":86.7,"changeRateQTD":0.118224,"changeRateWTD":-0.05,"week52Low":59.43,"changeRateYTD":-0.21614,"changeRate5Min":0.000346,"askSize":0,"floatMarketCap":89190158294.4,"latestPrice":86.64,"askPrice":0,"peRate":36.55991,"eps":2.369809,"divideRate":0,"bidPrice":0,"market":"US","volume":16492775,"preHourTrading":{"tag":"盘前","latestPrice":85.14,"preClose":86.37,"latestTime":"09:29 EDT","volume":20030,"amount":1718365.0871,"timestamp":1748611793941},"changeRate60Day":-0.013437,"changeRate5Day":-0.063959,"roa":0.156754,"roe":0.336809,"lyrEps":2.270195,"shares":1255921431,"amplitude":0.032905,"preClose":86.37,"low":83.858,"lyrPeRate":38.164122,"pbRate":10.753232,"impliedVol":0.4257,"week52High":133.575,"changeRate":0.003126,"longInitialMargin":0.25,"amount":1416865168.114471,"changeRate20Day":-0.013661,"overnightTrading":{"tag":"夜盘","latestPrice":85.5999984741211,"preClose":86.37000274658203,"latestTime":"20250530 04:00 EDT","volume":4286,"amount":368103,"timestamp":1748592002217},"bidSize":0,"change":0.269997,"marketValue":108813032781.84,"shortable":3,"turnoverRate":0.016021,"hourTrading":{"tag":"盘后","latestPrice":86.2465,"preClose":86.64,"latestTime":"19:58 EDT","volume":1906697,"amount":165194721.431312,"timestamp":1748649530551},"open":85.94,"impliedVolPercentile":0.34},{"symbol":"PAYX","shortMargin":0.3,"floatShares":321889072,"nameCN":"Paychex","postHourTrading":{"tag":"盘后","latestPrice":157.909,"preClose":157.91,"latestTime":"17:31 EDT","volume":407023,"amount":64272381.48807,"timestamp":1748640681840},"volumeRatio":1.471718,"changeRateMTD":0.073341,"dividePrice":3.92,"high":158.81,"changeRateQTD":0.023529,"changeRateWTD":0.01166,"week52Low":115.4,"changeRateYTD":0.126159,"changeRate5Min":-0.000507,"askSize":0,"floatMarketCap":50829503359.52,"latestPrice":157.91,"askPrice":0,"peRate":32.830121,"eps":4.809912,"divideRate":0.024824,"bidPrice":0,"market":"US","volume":1993759,"preHourTrading":{"tag":"盘前","latestPrice":158.05,"preClose":157.42,"latestTime":"09:29 EDT","volume":1459,"amount":230204.24439,"timestamp":1748611799999},"changeRate60Day":0.038199,"changeRate5Day":0.011077,"roa":0.116433,"roe":0.442539,"lyrEps":4.691645,"shares":360190668,"amplitude":0.011816,"preClose":157.42,"low":156.95,"lyrPeRate":33.657704,"pbRate":13.816671,"impliedVol":0.2406,"week52High":159.75,"changeRate":0.003113,"longInitialMargin":0.25,"amount":314888734.037888,"changeRate20Day":0.077075,"overnightTrading":{"tag":"夜盘","latestPrice":157.91000366210938,"preClose":157.91000366210938,"latestTime":"20250530 04:00 EDT","volume":0,"amount":0,"timestamp":1748592000000},"bidSize":0,"change":0.490005,"marketValue":56877708383.88,"shortable":3,"turnoverRate":0.006194,"hourTrading":{"tag":"盘后","latestPrice":157.909,"preClose":157.91,"latestTime":"17:31 EDT","volume":407023,"amount":64272381.48807,"timestamp":1748640681840},"open":157.81,"impliedVolPercentile":0.528},{"symbol":"WY","shortMargin":0.3,"floatShares":722291765,"nameCN":"Weyerhaeuser","postHourTrading":{"tag":"盘后","latestPrice":25.909,"preClose":25.91,"latestTime":"19:54 EDT","volume":2173384,"amount":56312229.224929,"timestamp":1748649282786},"volumeRatio":3.084516,"changeRateMTD":0,"dividePrice":0.81,"high":25.98,"changeRateQTD":-0.115096,"changeRateWTD":0.026952,"week52Low":24.1,"changeRateYTD":-0.079574,"changeRate5Min":0.000193,"askSize":0,"floatMarketCap":18714579631.15,"latestPrice":25.91,"askPrice":0,"peRate":52.882085,"eps":0.489958,"divideRate":0.031262,"bidPrice":0,"market":"US","volume":11663801,"preHourTrading":{"tag":"盘前","latestPrice":25.8,"preClose":25.83,"latestTime":"09:29 EDT","volume":674,"amount":17367.639414,"timestamp":1748611771073},"changeRate60Day":-0.162302,"changeRate5Day":0.026139,"roa":0.024041,"roe":0.037057,"lyrEps":0.543658,"shares":725273000,"amplitude":0.01355,"preClose":25.83,"low":25.63,"lyrPeRate":47.658638,"pbRate":1.948349,"impliedVol":0.2632,"week52High":34.025,"changeRate":0.003097,"longInitialMargin":0.25,"amount":301912619.475891,"changeRate20Day":0.003486,"overnightTrading":{"tag":"夜盘","latestPrice":26,"preClose":26.040000915527344,"latestTime":"20250530 04:00 EDT","volume":38,"amount":988,"timestamp":1748592002209},"bidSize":0,"change":0.08,"marketValue":18791823430,"shortable":3,"turnoverRate":0.016148,"hourTrading":{"tag":"盘后","latestPrice":25.909,"preClose":25.91,"latestTime":"19:54 EDT","volume":2173384,"amount":56312229.224929,"timestamp":1748649282786},"open":25.8,"impliedVolPercentile":0.636},{"symbol":"BKNG","shortMargin":0.3,"floatShares":32438714,"nameCN":"Booking Holdings","postHourTrading":{"tag":"盘后","latestPrice":5518.93,"preClose":5518.93,"latestTime":"19:59 EDT","volume":56512,"amount":311886241.5928,"timestamp":1748649560140},"volumeRatio":1.252485,"changeRateMTD":0.082296,"dividePrice":35.85,"high":5532.5,"changeRateQTD":0.197968,"changeRateWTD":0.034903,"week52Low":3180,"changeRateYTD":0.110802,"changeRate5Min":-0.000974,"askSize":0,"floatMarketCap":179026991856.02002,"latestPrice":5518.93,"askPrice":0,"peRate":34.152999,"eps":161.594299,"divideRate":0.006496,"bidPrice":0,"market":"US","volume":232680,"preHourTrading":{"tag":"盘前","latestPrice":5505,"preClose":5502,"latestTime":"09:27 EDT","volume":89,"amount":488616.1677,"timestamp":1748611670075},"changeRate60Day":0.122313,"changeRate5Day":0.033138,"roa":0.179628,"roe":225.736842,"lyrEps":174.944977,"shares":32540338,"amplitude":0.010076,"preClose":5502,"low":5477.06,"lyrPeRate":31.546662,"pbRate":-29.382828,"impliedVol":0.2703,"week52High":5532.5,"changeRate":0.003077,"longInitialMargin":0.25,"amount":1282547270.566406,"changeRate20Day":0.08184,"overnightTrading":{"tag":"夜盘","latestPrice":5495,"preClose":5502,"latestTime":"20250530 04:00 EDT","volume":1,"amount":5495,"timestamp":1748592002137},"bidSize":0,"change":16.930176,"marketValue":179587847598.34,"shortable":3,"turnoverRate":0.007173,"hourTrading":{"tag":"盘后","latestPrice":5518.93,"preClose":5518.93,"latestTime":"19:59 EDT","volume":56512,"amount":311886241.5928,"timestamp":1748649560140},"open":5510,"impliedVolPercentile":0.452},{"symbol":"IGIB","shortMargin":0.3,"floatShares":285100000,"nameCN":"iShares 5-10 Year Investment Grade Corporate Bond ETF","postHourTrading":{"tag":"盘后","latestPrice":52.51,"preClose":52.51,"latestTime":"18:10 EDT","volume":4555,"amount":239167.5304,"timestamp":1748643016053},"volumeRatio":0.551217,"changeRateMTD":0.000381,"dividePrice":2.35,"high":52.51,"changeRateQTD":-0.00019,"changeRateWTD":0.010391,"week52Low":50.52,"changeRateYTD":0.019414,"changeRate5Min":0.001048,"askSize":0,"floatMarketCap":14970601000,"latestPrice":52.51,"askPrice":0,"peRate":14.816131,"eps":3.54411,"divideRate":0.044753,"bidPrice":0,"market":"US","volume":1362416,"preHourTrading":{"tag":"盘前","latestPrice":52.64,"preClose":52.35,"latestTime":"09:24 EDT","volume":51988,"amount":2721571.903976,"timestamp":1748611477554},"changeRate60Day":0.002673,"changeRate5Day":0.011364,"roa":0,"roe":0,"lyrEps":0,"shares":285100000,"amplitude":0.003247,"preClose":52.35,"low":52.34,"lyrPeRate":0,"pbRate":0,"impliedVol":0.0448,"week52High":54.1,"changeRate":0.003056,"longInitialMargin":0.25,"amount":71424340.731079,"changeRate20Day":0.007289,"overnightTrading":{"tag":"夜盘","latestPrice":52.5099983215332,"preClose":52.5099983215332,"latestTime":"20250530 04:00 EDT","volume":0,"amount":0,"timestamp":1748592000000},"bidSize":0,"change":0.16,"marketValue":14970601000,"shortable":3,"turnoverRate":0.004779,"hourTrading":{"tag":"盘后","latestPrice":52.51,"preClose":52.51,"latestTime":"18:10 EDT","volume":4555,"amount":239167.5304,"timestamp":1748643016053},"open":52.38,"impliedVolPercentile":0.26},{"symbol":"FNV","shortMargin":0.3,"floatShares":192060780,"nameCN":"Franco-Nevada","postHourTrading":{"tag":"盘后","latestPrice":168.8,"preClose":168.8,"latestTime":"19:14 EDT","volume":182133,"amount":30647587.18517,"timestamp":1748646890555},"volumeRatio":1.396929,"changeRateMTD":-0.017348,"dividePrice":1.46,"high":170.15,"changeRateQTD":0.071338,"changeRateWTD":0.0056,"week52Low":112.7,"changeRateYTD":0.435496,"changeRate5Min":-0.003336,"askSize":0,"floatMarketCap":32419859664.000004,"latestPrice":168.8,"askPrice":0,"peRate":52.630397,"eps":3.207272,"divideRate":0.008649,"bidPrice":0,"market":"US","volume":734719,"preHourTrading":{"tag":"盘前","latestPrice":167,"preClose":168.29,"latestTime":"09:04 EDT","volume":217,"amount":36436.76295,"timestamp":1748610286508},"changeRate60Day":0.156006,"changeRate5Day":0.02908,"roa":0.080313,"roe":0.101948,"lyrEps":2.869542,"shares":192648281,"amplitude":0.018718,"preClose":168.29,"low":167,"lyrPeRate":58.824718,"pbRate":5.167903,"impliedVol":0.2929,"week52High":178.74,"changeRate":0.003031,"longInitialMargin":0.25,"amount":123947989.931595,"changeRate20Day":0.01877,"overnightTrading":{"tag":"夜盘","latestPrice":168,"preClose":168.2899932861328,"latestTime":"20250530 04:00 EDT","volume":1,"amount":168,"timestamp":1748592001740},"bidSize":0,"change":0.51001,"marketValue":32519029832.800003,"shortable":3,"turnoverRate":0.003825,"hourTrading":{"tag":"盘后","latestPrice":168.8,"preClose":168.8,"latestTime":"19:14 EDT","volume":182133,"amount":30647587.18517,"timestamp":1748646890555},"open":167,"impliedVolPercentile":0.376},{"symbol":"SCHP","shortMargin":0.3,"floatShares":482700000,"nameCN":"Schwab U.S. TIPS ETF","postHourTrading":{"tag":"盘后","latestPrice":26.51,"preClose":26.51,"latestTime":"19:29 EDT","volume":295713,"amount":7839351.71,"timestamp":1748647773531},"volumeRatio":0.825708,"changeRateMTD":-0.011927,"dividePrice":0.87,"high":26.54,"changeRateQTD":-0.014132,"changeRateWTD":0.006072,"week52Low":25.68,"changeRateYTD":0.026326,"changeRate5Min":0.000377,"askSize":0,"floatMarketCap":12796377000,"latestPrice":26.51,"askPrice":0,"peRate":0,"eps":0,"divideRate":0.032818,"bidPrice":0,"market":"US","volume":2766909,"preHourTrading":{"tag":"盘前","latestPrice":26.4695,"preClose":26.43,"latestTime":"09:27 EDT","volume":3265,"amount":86300.53224,"timestamp":1748611670517},"changeRate60Day":-0.00113,"changeRate5Day":0.007985,"roa":0,"roe":0,"lyrEps":0,"shares":482700000,"amplitude":0.004162,"preClose":26.43,"low":26.43,"lyrPeRate":0,"pbRate":0,"impliedVol":0.0173,"week52High":27.06,"changeRate":0.003027,"longInitialMargin":0.25,"amount":73296453.158884,"changeRate20Day":-0.003758,"overnightTrading":{"tag":"夜盘","latestPrice":26.510000228881836,"preClose":26.510000228881836,"latestTime":"20250530 04:00 EDT","volume":0,"amount":0,"timestamp":1748592000000},"bidSize":0,"change":0.08,"marketValue":12796377000,"shortable":3,"turnoverRate":0.005732,"hourTrading":{"tag":"盘后","latestPrice":26.51,"preClose":26.51,"latestTime":"19:29 EDT","volume":295713,"amount":7839351.71,"timestamp":1748647773531},"open":26.45,"impliedVolPercentile":0.052},{"symbol":"XYL","shortMargin":0.3,"floatShares":241705714,"nameCN":"Xylem","postHourTrading":{"tag":"盘后","latestPrice":126.04,"preClose":126.04,"latestTime":"17:29 EDT","volume":782388,"amount":98612046.839625,"timestamp":1748640542021},"volumeRatio":2.303778,"changeRateMTD":0.045368,"dividePrice":1.48,"high":126.69,"changeRateQTD":0.055081,"changeRateWTD":0.016042,"week52Low":100.4746,"changeRateYTD":0.086364,"changeRate5Min":-0.000872,"askSize":0,"floatMarketCap":30464588192.56,"latestPrice":126.04,"askPrice":0,"peRate":33.980951,"eps":3.709137,"divideRate":0.011742,"bidPrice":0,"market":"US","volume":2624055,"preHourTrading":{"tag":"盘前","latestPrice":127.49,"preClose":125.66,"latestTime":"09:28 EDT","volume":1219,"amount":153851.09929,"timestamp":1748611682126},"changeRate60Day":-0.027994,"changeRate5Day":0.006147,"roa":0.044407,"roe":0.085054,"lyrEps":3.668847,"shares":243351011,"amplitude":0.011857,"preClose":125.66,"low":125.2,"lyrPeRate":34.354117,"pbRate":2.835795,"impliedVol":0.2737,"week52High":143.5,"changeRate":0.003024,"longInitialMargin":0.25,"amount":330837415.773239,"changeRate20Day":0.04381,"overnightTrading":{"tag":"夜盘","latestPrice":126.04000091552734,"preClose":126.04000091552734,"latestTime":"20250530 04:00 EDT","volume":0,"amount":0,"timestamp":1748592000000},"bidSize":0,"change":0.379997,"marketValue":30671961426.440002,"shortable":3,"turnoverRate":0.010856,"hourTrading":{"tag":"盘后","latestPrice":126.04,"preClose":126.04,"latestTime":"17:29 EDT","volume":782388,"amount":98612046.839625,"timestamp":1748640542021},"open":126.52,"impliedVolPercentile":0.508}]}}}