US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

Fractional Shares

1,490.92

-8.9374-0.60%

Number of Gainers:172

Number of Losers:849

Number of Flat:14

PE:- -

High:1,503.21

Open:1,499.87

Low:1,489.18

Close:1,499.86

Loading ...

Constituent

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

Schwab US Large-Cap ETF US SCHX	23.26	-0.60%	-0.1400	9.26M	216.20M	53.51B
Lumentum US LITE	77.9	-0.60%	-0.4700	1.53M	119.31M	5.41B
iShares ESG Aware MSCI USA ETF US ESGU	128.55	-0.60%	-0.7800	566.21K	73.01M	13.26B
Evergy, Inc. US EVRG	65.83	-0.60%	-0.4000	2.53M	166.54M	15.11B
ALPS REIT Dividend Dogs ETF US RDOG	35.3324	-0.61%	-0.2157	1.22K	42.92K	11.48M
Avantis International Small Cap Value ETF US AVDV	76.93	-0.61%	-0.4700	522.50K	40.21M	8.98B
Vanguard FTSE Emerging Markets ETF US VWO	47.34	-0.61%	-0.2900	15.20M	720.29M	85.84B
Argenx SE US ARGX	576.24	-0.61%	-3.5300	230.60K	132.68M	35.18B
Interpublic US IPG	24.33	-0.61%	-0.1500	5.47M	133.46M	9.00B
SPDR Portfolio S&P 1500 Composite Stock Market ETF US SPTM	71.32	-0.61%	-0.4400	511.96K	36.68M	9.98B
Nasdaq US NDAQ	82.55	-0.61%	-0.5100	2.04M	168.51M	47.39B
Schwab US Broad Market ETF US SCHB	22.65	-0.61%	-0.1400	4.17M	94.85M	32.56B
Dimensional US Core Equity Market ETF US DFAU	40.29	-0.62%	-0.2500	858.85K	34.73M	7.90B
Progressive US PGR	277.03	-0.62%	-1.7200	3.18M	881.89M	162.40B
Schwab Emerging Markets Equity ETF US SCHE	28.9	-0.62%	-0.1800	583.74K	16.88M	9.84B
iShares Preferred and Income Securities ETF US PFF	30.15	-0.63%	-0.1900	3.11M	93.80M	13.58B
Amazon.com US AMZN	204.72	-0.63%	-1.3000	28.55M	5.87B	2.17T
Home Depot US HD	368.06	-0.63%	-2.3400	2.99M	1.10B	365.83B
Blackstone Group LP US BX	138.41	-0.64%	-0.8900	2.23M	309.11M	107.00B
Celestica US CLS	118.12	-0.64%	-0.7600	2.93M	344.27M	13.58B

1 ...21 22 23 24 25 ...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=23"},"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":1490.9177,"timestamp":1748462399999,"preClose":1499.8551,"halted":0,"volume":5087159900,"delay":0,"changeRate":-0.005959,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":-8.937378,"latestTime":"05-28 16:00:00 EDT","open":1499.8689,"high":1503.2058,"low":1489.1849,"amount":534861491732.7756,"amplitude":0.009348,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Mkt","tradingStatus":1,"beginTime":1748505600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.506661,"peRate":25.832033,"turnoverRate":0.008917,"increases":172,"decrements":849,"flats":7,"marketCap":72377792797581,"floatMarketCap":67703365306769},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","high":1503.2058,"amplitude":0.009348,"preClose":1499.8551,"low":1489.1849,"pbRate":"4.506661","latestPrice":1490.9177,"volume":5087159900,"delay":0,"open":1499.8689,"prevYearClose":1477.8214,"prevWeekClose":1470.9717,"prevMonthClose":1408.6941,"prevQuarterClose":1414.9208,"fiveDayClose":1500.4395,"twentyDayClose":1408.0688,"sixtyDayClose":1473.6138,"secType":"PLATE","market":"US","turnoverRate":0.008917,"peRate":25.832033,"marketCap":72377792797581,"floatMarketCap":67703365306769,"timestamp":1748462399999,"nameCN":"Fractional Shares"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4588\",,,,undefined,":{"bkCode":"BK4588","up":172,"down":849,"flat":14},"@#url:\"https://hq.skytigris.cn/market/quote/BK4588\",params:#size:20,page:22,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"SCHX","shortMargin":0.3,"floatShares":2300500000,"nameCN":"Schwab US Large-Cap ETF","postHourTrading":{"tag":"盘后","latestPrice":23.6,"preClose":23.26,"latestTime":"19:59 EDT","volume":47324,"amount":1102564.2033,"timestamp":1748476755363},"volumeRatio":0.836889,"changeRateMTD":0.060648,"dividePrice":0.28,"high":23.4581,"changeRateQTD":0.053442,"changeRateWTD":0.014834,"week52Low":18.9997,"changeRateYTD":0.003451,"changeRate5Min":0.000861,"askSize":0,"floatMarketCap":53509630000,"latestPrice":23.26,"askPrice":0,"peRate":0,"eps":0,"divideRate":0.012038,"bidPrice":0,"market":"US","volume":9264218,"preHourTrading":{"tag":"盘前","latestPrice":23.4799,"preClose":23.4,"latestTime":"09:26 EDT","volume":4957,"amount":116004.40798,"timestamp":1748438809484},"changeRate60Day":0.007362,"changeRate5Day":-0.008948,"roa":0,"roe":0,"lyrEps":0,"shares":2300500000,"amplitude":0.009748,"preClose":23.4,"low":23.23,"lyrPeRate":0,"pbRate":0,"impliedVol":0.0949,"week52High":24.31,"changeRate":-0.005983,"longInitialMargin":0.25,"amount":216196686.683941,"changeRate20Day":0.061616,"overnightTrading":{"tag":"夜盘","latestPrice":23.600000381469727,"preClose":23.260000228881836,"latestTime":"20250528 21:08 EDT","volume":205,"amount":4852,"timestamp":1748480889873},"bidSize":0,"change":-0.139999,"marketValue":53509630000,"shortable":3,"turnoverRate":0.004027,"hourTrading":{"tag":"盘后","latestPrice":23.6,"preClose":23.26,"latestTime":"19:59 EDT","volume":47324,"amount":1102564.2033,"timestamp":1748476755363},"open":23.39,"impliedVolPercentile":0.6},{"symbol":"LITE","shortMargin":0.3,"floatShares":64593612,"nameCN":"Lumentum","postHourTrading":{"tag":"盘后","latestPrice":80,"preClose":77.9,"latestTime":"19:57 EDT","volume":25304,"amount":1974550.026,"timestamp":1748476640904},"volumeRatio":1.16763,"changeRateMTD":0.319444,"dividePrice":0,"high":79.2,"changeRateQTD":0.249599,"changeRateWTD":0.028111,"week52Low":38.285,"changeRateYTD":-0.072067,"changeRate5Min":-0.0005,"askSize":0,"floatMarketCap":5031842374.8,"latestPrice":77.9,"askPrice":0,"peRate":0,"eps":-6.414874,"divideRate":0,"bidPrice":0,"market":"US","volume":1531105,"preHourTrading":{"tag":"盘前","latestPrice":78.91,"preClose":78.37,"latestTime":"09:05 EDT","volume":19,"amount":1499.71997,"timestamp":1748437506901},"changeRate60Day":0.185873,"changeRate5Day":0.010245,"roa":-0.043691,"roe":-0.427876,"lyrEps":-8.120356,"shares":69400000,"amplitude":0.029667,"preClose":78.37,"low":76.875,"lyrPeRate":0,"pbRate":6.14697,"impliedVol":0.56,"week52High":104,"changeRate":-0.005997,"longInitialMargin":0.25,"amount":119306420.563622,"changeRate20Day":0.299199,"overnightTrading":{"tag":"夜盘","latestPrice":82,"preClose":77.9000015258789,"latestTime":"20250528 21:09 EDT","volume":3,"amount":246.69,"timestamp":1748480994574},"bidSize":0,"change":-0.470001,"marketValue":5406260000,"shortable":3,"turnoverRate":0.023704,"hourTrading":{"tag":"盘后","latestPrice":80,"preClose":77.9,"latestTime":"19:57 EDT","volume":25304,"amount":1974550.026,"timestamp":1748476640904},"open":78.64,"impliedVolPercentile":0.46},{"symbol":"ESGU","shortMargin":0.3,"floatShares":103150000,"nameCN":"iShares ESG Aware MSCI USA ETF","postHourTrading":{"tag":"盘后","latestPrice":128.55,"preClose":128.55,"latestTime":"16:59 EDT","volume":78011,"amount":10028310.28,"timestamp":1748465994279},"volumeRatio":1.216308,"changeRateMTD":0.061695,"dividePrice":1.47,"high":129.728,"changeRateQTD":0.054466,"changeRateWTD":0.014762,"week52Low":105.18,"changeRateYTD":-0.002096,"changeRate5Min":0.000701,"askSize":0,"floatMarketCap":13259932500.000002,"latestPrice":128.55,"askPrice":0,"peRate":0,"eps":0,"divideRate":0.011435,"bidPrice":0,"market":"US","volume":566213,"preHourTrading":{"tag":"盘前","latestPrice":129.33,"preClose":129.33,"latestTime":"08:03 EDT","volume":2,"amount":258.66,"timestamp":1748433797926},"changeRate60Day":0.007129,"changeRate5Day":-0.009859,"roa":0,"roe":0,"lyrEps":0,"shares":103150000,"amplitude":0.010152,"preClose":129.33,"low":128.415,"lyrPeRate":0,"pbRate":0,"impliedVol":0.0192,"week52High":134.5,"changeRate":-0.006031,"longInitialMargin":0.25,"amount":73013510.211044,"changeRate20Day":0.063891,"overnightTrading":{"tag":"夜盘","latestPrice":128.5500030517578,"preClose":128.5500030517578,"latestTime":"20250528 21:10 EDT","volume":0,"amount":0,"timestamp":1748481043973},"bidSize":0,"change":-0.779999,"marketValue":13259932500.000002,"shortable":3,"turnoverRate":0.005489,"hourTrading":{"tag":"盘后","latestPrice":128.55,"preClose":128.55,"latestTime":"16:59 EDT","volume":78011,"amount":10028310.28,"timestamp":1748465994279},"open":129.36,"impliedVolPercentile":0.056},{"symbol":"EVRG","shortMargin":0.3,"floatShares":228667796,"nameCN":"Evergy, Inc.","postHourTrading":{"tag":"盘后","latestPrice":65.83,"preClose":65.83,"latestTime":"19:15 EDT","volume":479196,"amount":31545413.6399,"timestamp":1748474101471},"volumeRatio":1.342608,"changeRateMTD":-0.047323,"dividePrice":2.595,"high":66.17,"changeRateQTD":-0.04525,"changeRateWTD":0.000456,"week52Low":52.1,"changeRateYTD":0.069537,"changeRate5Min":0.00076,"askSize":0,"floatMarketCap":15053201010.68,"latestPrice":65.83,"askPrice":0,"peRate":19.00521,"eps":3.463787,"divideRate":0.03942,"bidPrice":0,"market":"US","volume":2533041,"preHourTrading":{"tag":"盘前","latestPrice":66.23,"preClose":66.23,"latestTime":"08:53 EDT","volume":26303,"amount":1742047.69,"timestamp":1748436788499},"changeRate60Day":-0.053078,"changeRate5Day":-0.024452,"roa":0.029121,"roe":0.090474,"lyrEps":3.841484,"shares":229536385,"amplitude":0.014797,"preClose":66.23,"low":65.19,"lyrPeRate":17.136607,"pbRate":1.521598,"impliedVol":0.1924,"week52High":70.36,"changeRate":-0.00604,"longInitialMargin":0.25,"amount":166540160.010429,"changeRate20Day":-0.044696,"overnightTrading":{"tag":"夜盘","latestPrice":65.83000183105469,"preClose":65.83000183105469,"latestTime":"20250528 21:10 EDT","volume":0,"amount":0,"timestamp":1748481043979},"bidSize":0,"change":-0.400002,"marketValue":15110380224.55,"shortable":3,"turnoverRate":0.011077,"hourTrading":{"tag":"盘后","latestPrice":65.83,"preClose":65.83,"latestTime":"19:15 EDT","volume":479196,"amount":31545413.6399,"timestamp":1748474101471},"open":66.04,"impliedVolPercentile":0.312},{"symbol":"RDOG","shortMargin":0.3,"floatShares":325000,"nameCN":"ALPS REIT Dividend Dogs ETF","postHourTrading":{"tag":"盘后","latestPrice":35.24,"preClose":35.3324,"latestTime":"18:01 EDT","volume":10,"amount":353.3096,"timestamp":1748469709424},"volumeRatio":0.589232,"changeRateMTD":0.003733,"dividePrice":2.35,"high":35.37,"changeRateQTD":-0.04867,"changeRateWTD":0.018465,"week52Low":31.71,"changeRateYTD":-0.070794,"changeRate5Min":0.000634,"askSize":0,"floatMarketCap":11483030,"latestPrice":35.3324,"askPrice":0,"peRate":129.004504,"eps":0.273885,"divideRate":0.066511,"bidPrice":0,"market":"US","volume":1217,"preHourTrading":{"tag":"盘前","latestPrice":36.25,"preClose":35.5481,"latestTime":"09:03 EDT","volume":3,"amount":108.75,"timestamp":1748437410093},"changeRate60Day":-0.100826,"changeRate5Day":-0.01251,"roa":0,"roe":0,"lyrEps":0,"shares":325000,"amplitude":0.003938,"preClose":35.5481,"low":35.23,"lyrPeRate":0,"pbRate":0,"impliedVol":0,"week52High":42.85,"changeRate":-0.006068,"longInitialMargin":0.25,"amount":42923.753044,"changeRate20Day":0.00952,"overnightTrading":{"tag":"夜盘","latestPrice":35.332401275634766,"preClose":35.332401275634766,"latestTime":"20250528 21:10 EDT","volume":0,"amount":0,"timestamp":1748481043964},"bidSize":0,"change":-0.215698,"marketValue":11483030,"shortable":3,"turnoverRate":0.003745,"hourTrading":{"tag":"盘后","latestPrice":35.24,"preClose":35.3324,"latestTime":"18:01 EDT","volume":10,"amount":353.3096,"timestamp":1748469709424},"open":35.28,"impliedVolPercentile":0},{"symbol":"AVDV","shortMargin":0.3,"floatShares":116670000,"nameCN":"Avantis International Small Cap Value ETF","postHourTrading":{"tag":"盘后","latestPrice":77.35,"preClose":76.93,"latestTime":"19:54 EDT","volume":261,"amount":20171.9301,"timestamp":1748476452397},"volumeRatio":1.140007,"changeRateMTD":0.060811,"dividePrice":2.8,"high":77.1,"changeRateQTD":0.103097,"changeRateWTD":0.005884,"week52Low":60.7435,"changeRateYTD":0.182084,"changeRate5Min":0.00065,"askSize":0,"floatMarketCap":8975423100,"latestPrice":76.93,"askPrice":0,"peRate":0,"eps":0,"divideRate":0.036397,"bidPrice":0,"market":"US","volume":522499,"preHourTrading":{"tag":"盘前","latestPrice":77.69,"preClose":77.4,"latestTime":"09:12 EDT","volume":5,"amount":388.16,"timestamp":1748437928562},"changeRate60Day":0.13016,"changeRate5Day":0.013037,"roa":0,"roe":0,"lyrEps":0,"shares":116670000,"amplitude":0.004908,"preClose":77.4,"low":76.7201,"lyrPeRate":0,"pbRate":0,"impliedVol":0.0471,"week52High":77.4797,"changeRate":-0.006072,"longInitialMargin":0.25,"amount":40211319.257736,"changeRate20Day":0.05935,"overnightTrading":{"tag":"夜盘","latestPrice":76.93000030517578,"preClose":76.93000030517578,"latestTime":"20250528 21:10 EDT","volume":0,"amount":0,"timestamp":1748481043968},"bidSize":0,"change":-0.470001,"marketValue":8975423100,"shortable":3,"turnoverRate":0.004478,"hourTrading":{"tag":"盘后","latestPrice":77.35,"preClose":76.93,"latestTime":"19:54 EDT","volume":261,"amount":20171.9301,"timestamp":1748476452397},"open":77.05,"impliedVolPercentile":0.368},{"symbol":"VWO","shortMargin":0.3,"floatShares":1813289854,"nameCN":"Vanguard FTSE Emerging Markets ETF","postHourTrading":{"tag":"盘后","latestPrice":47.2,"preClose":47.34,"latestTime":"19:57 EDT","volume":40431,"amount":1915273.0929,"timestamp":1748476672851},"volumeRatio":1.955679,"changeRateMTD":0.046188,"dividePrice":1.4572,"high":47.46,"changeRateQTD":0.045957,"changeRateWTD":-0.009623,"week52Low":39.53,"changeRateYTD":0.074932,"changeRate5Min":-0.000211,"askSize":0,"floatMarketCap":85841141688.36,"latestPrice":47.34,"askPrice":0,"peRate":13.687421,"eps":3.45865,"divideRate":0.030782,"bidPrice":0,"market":"US","volume":15196562,"preHourTrading":{"tag":"盘前","latestPrice":47.4583,"preClose":47.63,"latestTime":"09:29 EDT","volume":7097,"amount":327179.86155,"timestamp":1748438989240},"changeRate60Day":0.068623,"changeRate5Day":-0.010245,"roa":0.017124,"roe":0.088634,"lyrEps":3.538836,"shares":1813289854,"amplitude":0.003149,"preClose":47.63,"low":47.31,"lyrPeRate":13.37728,"pbRate":0.826885,"impliedVol":0.1625,"week52High":49.57,"changeRate":-0.006089,"longInitialMargin":0.25,"amount":720294163.726128,"changeRate20Day":0.048505,"overnightTrading":{"tag":"夜盘","latestPrice":47.9,"preClose":47.34,"latestTime":"20250528 21:04 EDT","volume":28,"amount":1340.5400399999999,"timestamp":1748480652686},"bidSize":0,"change":-0.290001,"marketValue":85841141688.36,"shortable":3,"turnoverRate":0.008381,"hourTrading":{"tag":"盘后","latestPrice":47.2,"preClose":47.34,"latestTime":"19:57 EDT","volume":40431,"amount":1915273.0929,"timestamp":1748476672851},"open":47.46,"impliedVolPercentile":0.384},{"symbol":"ARGX","shortMargin":0.3,"floatShares":61005855,"nameCN":"Argenx SE","postHourTrading":{"tag":"盘后","latestPrice":576.24,"preClose":576.24,"latestTime":"19:02 EDT","volume":46293,"amount":26675892.77,"timestamp":1748473373751},"volumeRatio":0.696952,"changeRateMTD":-0.106799,"dividePrice":0,"high":582.46,"changeRateQTD":-0.0264,"changeRateWTD":-0.01935,"week52Low":359.365,"changeRateYTD":-0.063024,"changeRate5Min":0.004419,"askSize":0,"floatMarketCap":35154013885.2,"latestPrice":576.24,"askPrice":0,"peRate":36.156936,"eps":15.937191,"divideRate":0,"bidPrice":0,"market":"US","volume":230595,"preHourTrading":{"tag":"盘前","latestPrice":577.71,"preClose":579.77,"latestTime":"09:28 EDT","volume":424,"amount":245847.9624,"timestamp":1748438880226},"changeRate60Day":-0.074477,"changeRate5Day":-0.003579,"roa":-0.002075,"roe":0.173626,"lyrEps":13.917498,"shares":61059563,"amplitude":0.021491,"preClose":579.77,"low":570,"lyrPeRate":41.403994,"pbRate":6.399264,"impliedVol":0.3205,"week52High":678.21,"changeRate":-0.006089,"longInitialMargin":0.25,"amount":132681807.088623,"changeRate20Day":-0.084621,"overnightTrading":{"tag":"夜盘","latestPrice":576.239990234375,"preClose":576.239990234375,"latestTime":"20250528 21:10 EDT","volume":0,"amount":0,"timestamp":1748481043960},"bidSize":0,"change":-3.530029,"marketValue":35184962583.12,"shortable":3,"turnoverRate":0.00378,"hourTrading":{"tag":"盘后","latestPrice":576.24,"preClose":576.24,"latestTime":"19:02 EDT","volume":46293,"amount":26675892.77,"timestamp":1748473373751},"open":578.19,"impliedVolPercentile":0.308},{"symbol":"IPG","shortMargin":0.3,"floatShares":367688852,"nameCN":"Interpublic","postHourTrading":{"tag":"盘后","latestPrice":24.3,"preClose":24.33,"latestTime":"19:18 EDT","volume":69623,"amount":1693845.178,"timestamp":1748474339994},"volumeRatio":1.264612,"changeRateMTD":-0.031449,"dividePrice":1.32,"high":24.64,"changeRateQTD":-0.104197,"changeRateWTD":0.01375,"week52Low":22.5101,"changeRateYTD":-0.131692,"changeRate5Min":0.001029,"askSize":0,"floatMarketCap":8945869769.16,"latestPrice":24.33,"askPrice":0,"peRate":18.511911,"eps":1.314289,"divideRate":0.054254,"bidPrice":0,"market":"US","volume":5465124,"preHourTrading":{"tag":"盘前","latestPrice":24.36,"preClose":24.48,"latestTime":"09:27 EDT","volume":17,"amount":417.269998,"timestamp":1748438843860},"changeRate60Day":-0.080499,"changeRate5Day":-0.034907,"roa":0.051221,"roe":0.135774,"lyrEps":1.837686,"shares":369734706,"amplitude":0.014297,"preClose":24.48,"low":24.29,"lyrPeRate":13.239476,"pbRate":2.509876,"impliedVol":0.2378,"week52High":33.05,"changeRate":-0.006127,"longInitialMargin":0.25,"amount":133459714.875229,"changeRate20Day":-0.026021,"overnightTrading":{"tag":"夜盘","latestPrice":24.329999923706055,"preClose":24.329999923706055,"latestTime":"20250528 21:10 EDT","volume":0,"amount":0,"timestamp":1748481043971},"bidSize":0,"change":-0.15,"marketValue":8995645396.98,"shortable":3,"turnoverRate":0.014863,"hourTrading":{"tag":"盘后","latestPrice":24.3,"preClose":24.33,"latestTime":"19:18 EDT","volume":69623,"amount":1693845.178,"timestamp":1748474339994},"open":24.53,"impliedVolPercentile":0.432},{"symbol":"SPTM","shortMargin":0.3,"floatShares":139900216,"nameCN":"SPDR Portfolio S&P 1500 Composite Stock Market ETF","postHourTrading":{"tag":"盘后","latestPrice":71.32,"preClose":71.32,"latestTime":"19:53 EDT","volume":278,"amount":19874.77,"timestamp":1748476407732},"volumeRatio":1.120813,"changeRateMTD":0.059103,"dividePrice":0.915558,"high":71.9464,"changeRateQTD":0.048669,"changeRateWTD":0.014365,"week52Low":58.6,"changeRateYTD":-0.00154,"changeRate5Min":0.000702,"askSize":0,"floatMarketCap":9977683405.119999,"latestPrice":71.32,"askPrice":0,"peRate":5.369687,"eps":13.281966,"divideRate":0.012837,"bidPrice":0,"market":"US","volume":511956,"preHourTrading":{"tag":"盘前","latestPrice":71.76,"preClose":71.76,"latestTime":"08:47 EDT","volume":356,"amount":25546.56,"timestamp":1748436423840},"changeRate60Day":0.004932,"changeRate5Day":-0.009582,"roa":0.009155,"roe":0.217552,"lyrEps":12.71369,"shares":139900216,"amplitude":0.009705,"preClose":71.76,"low":71.25,"lyrPeRate":5.609701,"pbRate":1.02597,"impliedVol":0.1602,"week52High":74.635,"changeRate":-0.006132,"longInitialMargin":0.25,"amount":36680761.538635,"changeRate20Day":0.05989,"overnightTrading":{"tag":"夜盘","latestPrice":71.31999969482422,"preClose":71.31999969482422,"latestTime":"20250528 21:10 EDT","volume":0,"amount":0,"timestamp":1748481043982},"bidSize":0,"change":-0.440002,"marketValue":9977683405.119999,"shortable":3,"turnoverRate":0.003659,"hourTrading":{"tag":"盘后","latestPrice":71.32,"preClose":71.32,"latestTime":"19:53 EDT","volume":278,"amount":19874.77,"timestamp":1748476407732},"open":71.79,"impliedVolPercentile":0.676},{"symbol":"NDAQ","shortMargin":0.3,"floatShares":512001258,"nameCN":"Nasdaq","postHourTrading":{"tag":"盘后","latestPrice":82.5171,"preClose":82.55,"latestTime":"19:57 EDT","volume":67115,"amount":5540384.5971,"timestamp":1748476679868},"volumeRatio":0.645154,"changeRateMTD":0.083191,"dividePrice":0.96,"high":83.14,"changeRateQTD":0.088189,"changeRateWTD":0.009416,"week52Low":58.275,"changeRateYTD":0.067779,"changeRate5Min":0.000606,"askSize":0,"floatMarketCap":42265703847.9,"latestPrice":82.55,"askPrice":0,"peRate":37.351151,"eps":2.210106,"divideRate":0.011629,"bidPrice":0,"market":"US","volume":2035875,"preHourTrading":{"tag":"盘前","latestPrice":83.2967,"preClose":83.06,"latestTime":"09:29 EDT","volume":422,"amount":35125.65952,"timestamp":1748438991941},"changeRate60Day":0.007076,"changeRate5Day":0.008799,"roa":0.043544,"roe":0.11415,"lyrEps":1.941161,"shares":574121620,"amplitude":0.008668,"preClose":83.06,"low":82.42,"lyrPeRate":42.526096,"pbRate":4.104776,"impliedVol":0.2346,"week52High":84.15,"changeRate":-0.00614,"longInitialMargin":0.25,"amount":168512302.556992,"changeRate20Day":0.087042,"overnightTrading":{"tag":"夜盘","latestPrice":82.44999694824219,"preClose":82.55000305175781,"latestTime":"20250528 21:09 EDT","volume":48,"amount":3997.57968,"timestamp":1748480994507},"bidSize":0,"change":-0.509995,"marketValue":47393739731,"shortable":3,"turnoverRate":0.003976,"hourTrading":{"tag":"盘后","latestPrice":82.5171,"preClose":82.55,"latestTime":"19:57 EDT","volume":67115,"amount":5540384.5971,"timestamp":1748476679868},"open":83.095,"impliedVolPercentile":0.368},{"symbol":"SCHB","shortMargin":0.3,"floatShares":1437550000,"nameCN":"Schwab US Broad Market ETF","postHourTrading":{"tag":"盘后","latestPrice":22.95,"preClose":22.65,"latestTime":"19:58 EDT","volume":45345,"amount":1033568.3702,"timestamp":1748476738136},"volumeRatio":0.837452,"changeRateMTD":0.06089,"dividePrice":0.29,"high":22.8488,"changeRateQTD":0.05202,"changeRateWTD":0.01433,"week52Low":18.525,"changeRateYTD":-0.002203,"changeRate5Min":0.000221,"askSize":0,"floatMarketCap":32560507499.999996,"latestPrice":22.65,"askPrice":0,"peRate":0,"eps":0,"divideRate":0.012804,"bidPrice":0,"market":"US","volume":4172400,"preHourTrading":{"tag":"盘前","latestPrice":22.8194,"preClose":22.79,"latestTime":"09:24 EDT","volume":1380,"amount":31497.19866,"timestamp":1748438685108},"changeRate60Day":0.005326,"changeRate5Day":-0.00962,"roa":0,"roe":0,"lyrEps":0,"shares":1437550000,"amplitude":0.010035,"preClose":22.79,"low":22.6201,"lyrPeRate":0,"pbRate":0,"impliedVol":0.1835,"week52High":23.7655,"changeRate":-0.006143,"longInitialMargin":0.25,"amount":94852449.645996,"changeRate20Day":0.06089,"overnightTrading":{"tag":"夜盘","latestPrice":22.649999618530273,"preClose":22.649999618530273,"latestTime":"20250528 21:10 EDT","volume":0,"amount":0,"timestamp":1748481043993},"bidSize":0,"change":-0.140001,"marketValue":32560507499.999996,"shortable":3,"turnoverRate":0.002902,"hourTrading":{"tag":"盘后","latestPrice":22.95,"preClose":22.65,"latestTime":"19:58 EDT","volume":45345,"amount":1033568.3702,"timestamp":1748476738136},"open":22.79,"impliedVolPercentile":0.856},{"symbol":"DFAU","shortMargin":0.3,"floatShares":196100000,"nameCN":"Dimensional US Core Equity Market ETF","postHourTrading":{"tag":"盘后","latestPrice":40.29,"preClose":40.29,"latestTime":"16:10 EDT","volume":7,"amount":281.79,"timestamp":1748463033449},"volumeRatio":1.094267,"changeRateMTD":0.06166,"dividePrice":0.46,"high":40.64,"changeRateQTD":0.048127,"changeRateWTD":0.014095,"week52Low":33.06,"changeRateYTD":-0.004939,"changeRate5Min":0.000994,"askSize":0,"floatMarketCap":7900869000,"latestPrice":40.29,"askPrice":0,"peRate":0,"eps":0,"divideRate":0.011417,"bidPrice":0,"market":"US","volume":858852,"changeRate60Day":0.004237,"changeRate5Day":-0.00983,"roa":0,"roe":0,"lyrEps":0,"shares":196100000,"amplitude":0.009867,"preClose":40.54,"low":40.24,"lyrPeRate":0,"pbRate":0,"impliedVol":0.1755,"week52High":42.42,"changeRate":-0.006167,"longInitialMargin":0.25,"amount":34726466.306854,"changeRate20Day":0.06138,"bidSize":0,"change":-0.25,"marketValue":7900869000,"shortable":3,"turnoverRate":0.00438,"hourTrading":{"tag":"盘后","latestPrice":40.29,"preClose":40.29,"latestTime":"16:10 EDT","volume":7,"amount":281.79,"timestamp":1748463033449},"open":40.6,"impliedVolPercentile":0.728},{"symbol":"PGR","shortMargin":0.3,"floatShares":584025362,"nameCN":"Progressive","postHourTrading":{"tag":"盘后","latestPrice":277.03,"preClose":277.03,"latestTime":"19:43 EDT","volume":571463,"amount":158503832.2145,"timestamp":1748475781092},"volumeRatio":1.260638,"changeRateMTD":-0.016718,"dividePrice":4.9,"high":280.4397,"changeRateQTD":-0.02113,"changeRateWTD":-0.000974,"week52Low":201.34,"changeRateYTD":0.15617,"changeRate5Min":0.001446,"askSize":0,"floatMarketCap":161792546034.86,"latestPrice":277.03,"askPrice":0,"peRate":18.680178,"eps":14.830158,"divideRate":0.017688,"bidPrice":0,"market":"US","volume":3182916,"preHourTrading":{"tag":"盘前","latestPrice":276.5,"preClose":278.75,"latestTime":"09:29 EDT","volume":44487,"amount":12400624.90692,"timestamp":1748438999311},"changeRate60Day":-0.028238,"changeRate5Day":-0.030109,"roa":0.068649,"earningTime":"Pre-Mkt","roe":0.343384,"lyrEps":14.454312,"shares":586223643,"amplitude":0.018259,"preClose":278.75,"low":275.35,"lyrPeRate":19.165907,"pbRate":5.60895,"impliedVol":0.2693,"week52High":292.99,"changeRate":-0.00617,"longInitialMargin":0.25,"earningDate":1750176000000,"amount":881887256.846191,"changeRate20Day":0.002606,"overnightTrading":{"tag":"夜盘","latestPrice":277.0299987792969,"preClose":277.0299987792969,"latestTime":"20250528 21:10 EDT","volume":0,"amount":0,"timestamp":1748481043985},"bidSize":0,"change":-1.720001,"marketValue":162401535820.28998,"shortable":3,"turnoverRate":0.00545,"hourTrading":{"tag":"盘后","latestPrice":277.03,"preClose":277.03,"latestTime":"19:43 EDT","volume":571463,"amount":158503832.2145,"timestamp":1748475781092},"open":275.37,"impliedVolPercentile":0.38},{"symbol":"SCHE","shortMargin":0.3,"floatShares":340600000,"nameCN":"Schwab Emerging Markets Equity ETF","postHourTrading":{"tag":"盘后","latestPrice":28.9,"preClose":28.9,"latestTime":"18:53 EDT","volume":12232,"amount":353549.5195,"timestamp":1748472788938},"volumeRatio":0.772096,"changeRateMTD":0.045965,"dividePrice":0.81,"high":28.9651,"changeRateQTD":0.048241,"changeRateWTD":-0.009935,"week52Low":24.11,"changeRateYTD":0.085242,"changeRate5Min":0.000519,"askSize":0,"floatMarketCap":9843340000,"latestPrice":28.9,"askPrice":0,"peRate":0,"eps":0,"divideRate":0.028028,"bidPrice":0,"market":"US","volume":583736,"preHourTrading":{"tag":"盘前","latestPrice":29.08,"preClose":29.08,"latestTime":"09:26 EDT","volume":1360,"amount":39548.8204,"timestamp":1748438793986},"changeRate60Day":0.071958,"changeRate5Day":-0.01129,"roa":0,"roe":0,"lyrEps":0,"shares":340600000,"amplitude":0.00327,"preClose":29.08,"low":28.87,"lyrPeRate":0,"pbRate":0,"impliedVol":0.058,"week52High":30.245,"changeRate":-0.00619,"longInitialMargin":0.25,"amount":16876564.774811,"changeRate20Day":0.048241,"overnightTrading":{"tag":"夜盘","latestPrice":28.899999618530273,"preClose":28.899999618530273,"latestTime":"20250528 21:10 EDT","volume":0,"amount":0,"timestamp":1748481043993},"bidSize":0,"change":-0.18,"marketValue":9843340000,"shortable":3,"turnoverRate":0.001714,"hourTrading":{"tag":"盘后","latestPrice":28.9,"preClose":28.9,"latestTime":"18:53 EDT","volume":12232,"amount":353549.5195,"timestamp":1748472788938},"open":28.96,"impliedVolPercentile":0.084},{"symbol":"PFF","shortMargin":0.3,"floatShares":450450000,"nameCN":"iShares Preferred and Income Securities ETF","postHourTrading":{"tag":"盘后","latestPrice":30.16,"preClose":30.15,"latestTime":"19:45 EDT","volume":635,"amount":19167.2,"timestamp":1748475913566},"volumeRatio":0.850737,"changeRateMTD":-0.000994,"dividePrice":2.009793,"high":30.35,"changeRateQTD":-0.018874,"changeRateWTD":0.002327,"week52Low":28.7,"changeRateYTD":-0.041031,"changeRate5Min":0.000498,"askSize":0,"floatMarketCap":13581067500,"latestPrice":30.15,"askPrice":0,"peRate":10.719428,"eps":2.81265,"divideRate":0.06666,"bidPrice":0,"market":"US","volume":3105755,"preHourTrading":{"tag":"盘前","latestPrice":30.39,"preClose":30.34,"latestTime":"09:27 EDT","volume":23773,"amount":722121.706284,"timestamp":1748438876639},"changeRate60Day":-0.044071,"changeRate5Day":-0.010502,"roa":0.037556,"roe":0.093347,"lyrEps":2.81265,"shares":450450000,"amplitude":0.00791,"preClose":30.34,"low":30.11,"lyrPeRate":10.719428,"pbRate":0.914917,"impliedVol":0.0777,"week52High":33.59,"changeRate":-0.006262,"longInitialMargin":0.25,"amount":93802463.903046,"changeRate20Day":-0.006262,"overnightTrading":{"tag":"夜盘","latestPrice":30.440000534057617,"preClose":30.149999618530273,"latestTime":"20250528 21:04 EDT","volume":100,"amount":3044,"timestamp":1748480657861},"bidSize":0,"change":-0.190001,"marketValue":13581067500,"shortable":3,"turnoverRate":0.006895,"hourTrading":{"tag":"盘后","latestPrice":30.16,"preClose":30.15,"latestTime":"19:45 EDT","volume":635,"amount":19167.2,"timestamp":1748475913566},"open":30.31,"impliedVolPercentile":0.356},{"symbol":"AMZN","shortMargin":0.3,"floatShares":9571717131,"nameCN":"Amazon.com","postHourTrading":{"tag":"盘后","latestPrice":211.9,"preClose":204.72,"latestTime":"19:59 EDT","volume":2155790,"amount":445615969.688204,"timestamp":1748476799299},"volumeRatio":0.796785,"changeRateMTD":0.110075,"dividePrice":0,"high":207.66,"changeRateQTD":0.076001,"changeRateWTD":0.018558,"week52Low":151.61,"changeRateYTD":-0.066867,"changeRate5Min":0.000122,"askSize":0,"floatMarketCap":1959521931058.32,"latestPrice":204.72,"askPrice":0,"peRate":33.354324,"eps":6.137735,"divideRate":0,"bidPrice":0,"market":"US","volume":28549733,"preHourTrading":{"tag":"盘前","latestPrice":205.96,"preClose":206.02,"latestTime":"09:29 EDT","volume":134232,"amount":27647841.55224,"timestamp":1748438999999},"changeRate60Day":-0.001463,"changeRate5Day":0.003185,"roa":0.076317,"roe":0.252403,"lyrEps":5.657213,"shares":10616352407,"amplitude":0.015775,"preClose":206.02,"low":204.41,"lyrPeRate":36.18743,"pbRate":7.105636,"impliedVol":0.3286,"week52High":242.52,"changeRate":-0.00631,"longInitialMargin":0.25,"amount":5869322992.643997,"changeRate20Day":0.092481,"overnightTrading":{"tag":"夜盘","latestPrice":211.36,"preClose":204.72,"latestTime":"20250528 21:12 EDT","volume":65075,"amount":13741425.066750001,"timestamp":1748481152067},"bidSize":0,"change":-1.300003,"marketValue":2173379664761.04,"shortable":3,"turnoverRate":0.002983,"hourTrading":{"tag":"盘后","latestPrice":211.9,"preClose":204.72,"latestTime":"19:59 EDT","volume":2155790,"amount":445615969.688204,"timestamp":1748476799299},"open":205.915,"impliedVolPercentile":0.428},{"symbol":"HD","shortMargin":0.3,"floatShares":992299711,"nameCN":"Home Depot","postHourTrading":{"tag":"盘后","latestPrice":375,"preClose":368.06,"latestTime":"19:59 EDT","volume":333959,"amount":122957581.913,"timestamp":1748476796124},"volumeRatio":0.734519,"changeRateMTD":0.020999,"dividePrice":9.05,"high":371.15,"changeRateQTD":0.004284,"changeRateWTD":0.01475,"week52Low":323.77,"changeRateYTD":-0.053806,"changeRate5Min":0.000761,"askSize":0,"floatMarketCap":365225831630.66,"latestPrice":368.06,"askPrice":0,"peRate":24.987587,"eps":14.729713,"divideRate":0.024588,"bidPrice":0,"market":"US","volume":2985741,"preHourTrading":{"tag":"盘前","latestPrice":368.59,"preClose":370.4,"latestTime":"09:29 EDT","volume":581,"amount":214883.75636,"timestamp":1748438999537},"changeRate60Day":-0.055506,"changeRate5Day":-0.023843,"roa":0.151216,"roe":2.995191,"lyrEps":14.955555,"shares":993928163,"amplitude":0.010035,"preClose":370.4,"low":367.4332,"lyrPeRate":24.610254,"pbRate":45.986826,"impliedVol":0.2543,"week52High":439.37,"changeRate":-0.006317,"longInitialMargin":0.25,"amount":1100715816.352203,"changeRate20Day":0.025237,"overnightTrading":{"tag":"夜盘","latestPrice":375.8999938964844,"preClose":368.05999755859375,"latestTime":"20250528 21:06 EDT","volume":120,"amount":44923.9968,"timestamp":1748480813297},"bidSize":0,"change":-2.339996,"marketValue":365825199673.78,"shortable":3,"turnoverRate":0.003009,"hourTrading":{"tag":"盘后","latestPrice":375,"preClose":368.06,"latestTime":"19:59 EDT","volume":333959,"amount":122957581.913,"timestamp":1748476796124},"open":368.82,"impliedVolPercentile":0.492},{"symbol":"BX","shortMargin":0.3,"floatShares":733435453,"nameCN":"Blackstone Group LP","postHourTrading":{"tag":"盘后","latestPrice":141.25,"preClose":138.41,"latestTime":"19:47 EDT","volume":265945,"amount":36825058.1551,"timestamp":1748476041181},"volumeRatio":0.584188,"changeRateMTD":0.050869,"dividePrice":4.05,"high":139.9224,"changeRateQTD":-0.009801,"changeRateWTD":0.016823,"week52Low":115.66,"changeRateYTD":-0.197251,"changeRate5Min":0.00094,"askSize":0,"floatMarketCap":101514801049.73,"latestPrice":138.41,"askPrice":0,"peRate":41.86548,"eps":3.306065,"divideRate":0.029261,"bidPrice":0,"market":"US","volume":2228467,"preHourTrading":{"tag":"盘前","latestPrice":139.2,"preClose":139.3,"latestTime":"09:28 EDT","volume":892,"amount":124304.31212,"timestamp":1748438896865},"changeRate60Day":-0.126916,"changeRate5Day":-0.040153,"roa":0.11889,"roe":0.263447,"lyrEps":3.622378,"shares":773038934,"amplitude":0.013226,"preClose":139.3,"low":138.08,"lyrPeRate":38.209706,"pbRate":13.41122,"impliedVol":0.3977,"week52High":200.96,"changeRate":-0.006389,"longInitialMargin":0.25,"amount":309114582.958038,"changeRate20Day":0.036468,"overnightTrading":{"tag":"夜盘","latestPrice":141,"preClose":138.41000366210938,"latestTime":"20250528 20:59 EDT","volume":4,"amount":565,"timestamp":1748480372910},"bidSize":0,"change":-0.889999,"marketValue":106996318854.94,"shortable":3,"turnoverRate":0.003038,"hourTrading":{"tag":"盘后","latestPrice":141.25,"preClose":138.41,"latestTime":"19:47 EDT","volume":265945,"amount":36825058.1551,"timestamp":1748476041181},"open":139.72,"impliedVolPercentile":0.764},{"symbol":"CLS","shortMargin":0.3,"floatShares":114394516,"nameCN":"Celestica","postHourTrading":{"tag":"盘后","latestPrice":122.08,"preClose":118.12,"latestTime":"19:59 EDT","volume":128190,"amount":15299392.38634,"timestamp":1748476780618},"volumeRatio":0.792999,"changeRateMTD":0.383948,"dividePrice":0,"high":119.35,"changeRateQTD":0.498795,"changeRateWTD":-0.0113,"week52Low":40.25,"changeRateYTD":0.27974,"changeRate5Min":0.002546,"askSize":0,"floatMarketCap":13512280229.92,"latestPrice":118.12,"askPrice":0,"peRate":32.966814,"eps":3.582997,"divideRate":0,"bidPrice":0,"market":"US","volume":2934429,"preHourTrading":{"tag":"盘前","latestPrice":118.8,"preClose":118.88,"latestTime":"09:29 EDT","volume":4177,"amount":497567.12213,"timestamp":1748438999999},"changeRate60Day":0.272845,"changeRate5Day":0.048464,"roa":0.066752,"roe":0.258483,"lyrEps":3.624047,"shares":114991980,"amplitude":0.039031,"preClose":118.88,"low":114.71,"lyrPeRate":32.593396,"pbRate":8.724854,"impliedVol":0.6504,"week52High":144.27,"changeRate":-0.006393,"longInitialMargin":0.25,"amount":344270119.813637,"changeRate20Day":0.356921,"overnightTrading":{"tag":"夜盘","latestPrice":122.0999984741211,"preClose":118.12000274658203,"latestTime":"20250528 21:08 EDT","volume":430,"amount":52948.83518,"timestamp":1748480891736},"bidSize":0,"change":-0.759995,"marketValue":13582852677.6,"shortable":3,"turnoverRate":0.025652,"hourTrading":{"tag":"盘后","latestPrice":122.08,"preClose":118.12,"latestTime":"19:59 EDT","volume":128190,"amount":15299392.38634,"timestamp":1748476780618},"open":118.74,"impliedVolPercentile":0.564}]}}}