US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

Fractional Shares

1,470.97

-9.2666-0.63%

Number of Gainers:391

Number of Losers:628

Number of Flat:16

PE:- -

High:1,480.27

Open:1,480.27

Low:1,461.63

Close:1,480.24

Loading ...

Constituent

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

RTX Corp US RTX	132.35	-0.78%	-1.0400	5.51M	730.32M	176.81B
Raymond James US RJF	145.32	-0.79%	-1.1500	639.57K	93.02M	29.32B
Broadcom US AVGO	228.72	-0.79%	-1.8100	15.39M	3.52B	1.08T
LKQ Corp US LKQ	40.19	-0.79%	-0.3200	1.81M	72.70M	10.37B
C.H. Robinson US CHRW	95.75	-0.80%	-0.7700	938.67K	89.94M	11.37B
iShares MSCI Eurozone ETF US EZU	58.42	-0.80%	-0.4700	2.75M	160.31M	7.82B
Carnival US CCL	22.25	-0.80%	-0.1800	15.88M	351.63M	29.20B
Vanguard ESG U.S. Stock ETF US ESGV	102.28	-0.80%	-0.8300	384.19K	39.23M	9.95B
First Trust Capital Strength ETF US FTCS	89.83	-0.81%	-0.7300	188.24K	16.90M	8.34B
Elastic N.V. US ESTC	92.25	-0.81%	-0.7500	1.14M	105.24M	9.63B
Zions US ZION	46.58	-0.81%	-0.3800	1.35M	62.85M	6.87B
Target US TGT	94.29	-0.81%	-0.7700	7.37M	696.40M	42.84B
Upstart Holdings, Inc. US UPST	45.26	-0.81%	-0.3700	4.78M	213.37M	4.31B
JinkoSolar US JKS	18.32	-0.81%	-0.1500	378.32K	6.93M	946.27M
U.S. Global Jets ETF US JETS	21.92	-0.81%	-0.1800	1.26M	27.63M	805.56M
Match US MTCH	29.21	-0.81%	-0.2400	3.25M	94.88M	7.16B
ulta beauty US ULTA	407.04	-0.82%	-3.3500	569.18K	231.30M	18.38B
Boston Beer US SAM	232.06	-0.82%	-1.9100	108.34K	25.20M	2.53B
General Dynamics Corp US GD	274.75	-0.82%	-2.2800	835.88K	229.55M	73.63B
Fifth Third US FITB	37.2	-0.83%	-0.3100	2.98M	110.73M	24.83B

1 ...36 37 38 39 40 ...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=38"},"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":1470.9717,"timestamp":1748030399999,"preClose":1480.2383,"halted":0,"volume":5142802025,"delay":0,"changeRate":-0.00626,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Market Closed","change":-9.266602,"latestTime":"05-23 16:00:00 EDT","open":1480.2714,"high":1480.2714,"low":1461.6266,"amount":536149249465.47675,"amplitude":0.012596,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Mkt","tradingStatus":1,"beginTime":1748332800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.531965,"peRate":25.97515,"turnoverRate":0.009012,"increases":389,"decrements":629,"flats":10,"marketCap":71418422427403,"floatMarketCap":66932265635484},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","high":1480.2714,"amplitude":0.012596,"preClose":1480.2383,"low":1461.6266,"pbRate":"4.531965","latestPrice":1470.9717,"volume":5142802025,"delay":0,"open":1480.2714,"prevYearClose":1477.8214,"prevWeekClose":1503.6852,"prevMonthClose":1408.6941,"prevQuarterClose":1414.9208,"fiveDayClose":1503.6852,"twentyDayClose":1399.1959,"sixtyDayClose":1478.1271,"secType":"PLATE","market":"US","turnoverRate":0.009012,"peRate":25.97515,"marketCap":71418422427403,"floatMarketCap":66932265635484,"timestamp":1748030399999,"nameCN":"Fractional Shares"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4588\",,,,undefined,":{"bkCode":"BK4588","up":391,"down":628,"flat":16},"@#url:\"https://hq.skytigris.cn/market/quote/BK4588\",params:#size:20,page:37,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"RTX","shortMargin":0.3,"floatShares":1221277502,"nameCN":"RTX Corp","postHourTrading":{"tag":"盘后","latestPrice":132.01,"preClose":132.35,"latestTime":"19:59 EDT","volume":271696,"amount":35957855.0432,"timestamp":1748044779824},"volumeRatio":1.135435,"changeRateMTD":0.049314,"dividePrice":2.52,"high":133.39,"changeRateQTD":-0.00083,"changeRateWTD":-0.023103,"week52Low":99.071,"changeRateYTD":0.143709,"changeRate5Min":0.00383,"askSize":0,"floatMarketCap":161636077389.69998,"latestPrice":132.35,"askPrice":0,"peRate":38.769693,"eps":3.413749,"divideRate":0.01904,"bidPrice":0,"market":"US","volume":5510133,"preHourTrading":{"tag":"盘前","latestPrice":131.73,"preClose":133.39,"latestTime":"09:29 EDT","volume":7137,"amount":946891.91142,"timestamp":1748006973054},"changeRate60Day":0.014021,"changeRate5Day":-0.023103,"roa":0.034706,"roe":0.078019,"lyrEps":3.583815,"shares":1335953770,"amplitude":0.015518,"preClose":133.39,"low":131.32,"lyrPeRate":36.92992,"pbRate":2.874268,"impliedVol":0.2427,"week52High":138.82,"changeRate":-0.007797,"longInitialMargin":0.25,"amount":730318035.503128,"changeRate20Day":0.05694,"overnightTrading":{"tag":"夜盘","latestPrice":135.1999969482422,"preClose":134.07000732421875,"latestTime":"20250523 04:00 EDT","volume":887,"amount":119985,"timestamp":1747987202175},"bidSize":0,"change":-1.039993,"marketValue":176813481459.5,"shortable":3,"turnoverRate":0.004512,"hourTrading":{"tag":"盘后","latestPrice":132.01,"preClose":132.35,"latestTime":"19:59 EDT","volume":271696,"amount":35957855.0432,"timestamp":1748044779824},"open":131.85,"impliedVolPercentile":0.468},{"symbol":"RJF","shortMargin":0.3,"floatShares":177769897,"nameCN":"Raymond James","postHourTrading":{"tag":"盘后","latestPrice":145.32,"preClose":145.32,"latestTime":"18:03 EDT","volume":39801,"amount":5783977.265,"timestamp":1748037807999},"volumeRatio":0.715426,"changeRateMTD":0.06042,"dividePrice":1.9,"high":146.29,"changeRateQTD":0.046145,"changeRateWTD":-0.055628,"week52Low":104.235,"changeRateYTD":-0.064443,"changeRate5Min":0.00124,"askSize":0,"floatMarketCap":25833521432.039997,"latestPrice":145.32,"askPrice":0,"peRate":13.995647,"eps":10.383228,"divideRate":0.013075,"bidPrice":0,"market":"US","volume":639573,"preHourTrading":{"tag":"盘前","latestPrice":144.5,"preClose":146.47,"latestTime":"08:13 EDT","volume":7,"amount":1020.26995,"timestamp":1748002416710},"changeRate60Day":-0.042246,"changeRate5Day":-0.055628,"roa":0.026636,"roe":0.188658,"lyrEps":9.942056,"shares":201754538,"amplitude":0.022803,"preClose":146.47,"low":142.95,"lyrPeRate":14.616695,"pbRate":2.416465,"impliedVol":0.3353,"week52High":174.32,"changeRate":-0.007851,"longInitialMargin":0.25,"amount":93015848.774506,"changeRate20Day":0.057873,"overnightTrading":{"tag":"夜盘","latestPrice":145.32000732421875,"preClose":145.32000732421875,"latestTime":"20250523 04:00 EDT","volume":0,"amount":0,"timestamp":1747987200000},"bidSize":0,"change":-1.149994,"marketValue":29318969462.16,"shortable":3,"turnoverRate":0.003598,"hourTrading":{"tag":"盘后","latestPrice":145.32,"preClose":145.32,"latestTime":"18:03 EDT","volume":39801,"amount":5783977.265,"timestamp":1748037807999},"open":143.55,"impliedVolPercentile":0.828},{"symbol":"AVGO","shortMargin":0.3,"floatShares":4640725112,"nameCN":"Broadcom","postHourTrading":{"tag":"盘后","latestPrice":227.9658,"preClose":228.72,"latestTime":"19:59 EDT","volume":1196722,"amount":273679262.0949,"timestamp":1748044797784},"volumeRatio":0.935419,"changeRateMTD":0.188341,"dividePrice":2.235,"high":230.65,"changeRateQTD":0.366063,"changeRateWTD":0.000481,"week52Low":128.5,"changeRateYTD":-0.013458,"changeRate5Min":0,"askSize":0,"floatMarketCap":1061426647616.64,"latestPrice":228.72,"askPrice":0,"peRate":109.240286,"eps":2.093733,"divideRate":0.009772,"bidPrice":0,"market":"US","volume":15385632,"preHourTrading":{"tag":"盘前","latestPrice":226.98,"preClose":230.53,"latestTime":"09:29 EDT","volume":144493,"amount":32582126.81561,"timestamp":1748006999999},"changeRate60Day":0.15632,"changeRate5Day":0.000481,"roa":0.06976,"earningTime":"Post-Mkt","roe":0.148451,"lyrEps":1.27487,"shares":4701948717,"amplitude":0.01939,"preClose":230.53,"low":226.18,"lyrPeRate":179.406528,"pbRate":15.409731,"impliedVol":0.5628,"week52High":251.88,"changeRate":-0.007851,"longInitialMargin":0.25,"earningDate":1749052800000,"amount":3524099950.737305,"changeRate20Day":0.18933,"overnightTrading":{"tag":"夜盘","latestPrice":230.7899932861328,"preClose":230.52999877929688,"latestTime":"20250523 04:00 EDT","volume":12723,"amount":2926504,"timestamp":1747987202189},"bidSize":0,"change":-1.809998,"marketValue":1075429710552.24,"shortable":3,"turnoverRate":0.003315,"hourTrading":{"tag":"盘后","latestPrice":227.9658,"preClose":228.72,"latestTime":"19:59 EDT","volume":1196722,"amount":273679262.0949,"timestamp":1748044797784},"open":226.94,"impliedVolPercentile":0.884},{"symbol":"LKQ","shortMargin":0.3,"floatShares":256178059,"nameCN":"LKQ Corp","postHourTrading":{"tag":"盘后","latestPrice":40.64,"preClose":40.19,"latestTime":"19:12 EDT","volume":81207,"amount":3264043.22,"timestamp":1748041975043},"volumeRatio":1.027238,"changeRateMTD":0.051819,"dividePrice":1.2,"high":40.375,"changeRateQTD":-0.055242,"changeRateWTD":-0.055686,"week52Low":35.56,"changeRateYTD":0.093605,"changeRate5Min":0.001246,"askSize":0,"floatMarketCap":10295796191.21,"latestPrice":40.19,"askPrice":0,"peRate":14.998155,"eps":2.679663,"divideRate":0.029858,"bidPrice":0,"market":"US","volume":1812421,"preHourTrading":{"tag":"盘前","latestPrice":39.71,"preClose":40.51,"latestTime":"09:28 EDT","volume":903,"amount":35919.747108,"timestamp":1748006894751},"changeRate60Day":-0.040124,"changeRate5Day":-0.055686,"roa":0.053596,"roe":0.113897,"lyrEps":2.617602,"shares":258147675,"amplitude":0.018637,"preClose":40.51,"low":39.62,"lyrPeRate":15.353747,"pbRate":1.680427,"impliedVol":0.2598,"week52High":46.64,"changeRate":-0.007899,"longInitialMargin":0.25,"amount":72702125.661057,"changeRate20Day":0.074312,"overnightTrading":{"tag":"夜盘","latestPrice":40.189998626708984,"preClose":40.189998626708984,"latestTime":"20250523 04:00 EDT","volume":0,"amount":0,"timestamp":1747987200000},"bidSize":0,"change":-0.32,"marketValue":10374955058.25,"shortable":3,"turnoverRate":0.007075,"hourTrading":{"tag":"盘后","latestPrice":40.64,"preClose":40.19,"latestTime":"19:12 EDT","volume":81207,"amount":3264043.22,"timestamp":1748041975043},"open":39.88,"impliedVolPercentile":0.224},{"symbol":"CHRW","shortMargin":0.3,"floatShares":118377077,"nameCN":"C.H. Robinson","postHourTrading":{"tag":"盘后","latestPrice":95.01,"preClose":95.75,"latestTime":"17:37 EDT","volume":23831,"amount":2278950.51,"timestamp":1748036270752},"volumeRatio":0.72713,"changeRateMTD":0.07319,"dividePrice":2.47,"high":96.18,"changeRateQTD":-0.064941,"changeRateWTD":-0.045174,"week52Low":82.16,"changeRateYTD":-0.073268,"changeRate5Min":0.001307,"askSize":0,"floatMarketCap":11334605122.75,"latestPrice":95.75,"askPrice":0,"peRate":22.861447,"eps":4.188274,"divideRate":0.025796,"bidPrice":0,"market":"US","volume":938668,"preHourTrading":{"tag":"盘前","latestPrice":95.57,"preClose":96.52,"latestTime":"09:29 EDT","volume":130,"amount":12429.3299,"timestamp":1748006999999},"changeRate60Day":-0.035167,"changeRate5Day":-0.045174,"roa":0.088704,"roe":0.321095,"lyrEps":3.887066,"shares":118730622,"amplitude":0.009117,"preClose":96.52,"low":95.3,"lyrPeRate":24.632975,"pbRate":6.553464,"impliedVol":0.2939,"week52High":114.82,"changeRate":-0.007978,"longInitialMargin":0.25,"amount":89938440.904327,"changeRate20Day":0.066852,"overnightTrading":{"tag":"夜盘","latestPrice":95.75,"preClose":95.75,"latestTime":"20250523 04:00 EDT","volume":0,"amount":0,"timestamp":1747987200000},"bidSize":0,"change":-0.769997,"marketValue":11368457056.5,"shortable":3,"turnoverRate":0.007929,"hourTrading":{"tag":"盘后","latestPrice":95.01,"preClose":95.75,"latestTime":"17:37 EDT","volume":23831,"amount":2278950.51,"timestamp":1748036270752},"open":95.5,"impliedVolPercentile":0.492},{"symbol":"EZU","shortMargin":0.3,"floatShares":133900000,"nameCN":"iShares MSCI Eurozone ETF","postHourTrading":{"tag":"盘后","latestPrice":58.3,"preClose":58.42,"latestTime":"18:46 EDT","volume":1372,"amount":79981.63,"timestamp":1748040412237},"volumeRatio":1.680209,"changeRateMTD":0.048457,"dividePrice":1.37,"high":58.59,"changeRateQTD":0.097089,"changeRateWTD":0.006027,"week52Low":46.02,"changeRateYTD":0.237712,"changeRate5Min":0.001285,"askSize":0,"floatMarketCap":7822438000,"latestPrice":58.42,"askPrice":0,"peRate":8.184602,"eps":7.137794,"divideRate":0.023451,"bidPrice":0,"market":"US","volume":2751040,"preHourTrading":{"tag":"盘前","latestPrice":57.87,"preClose":58.89,"latestTime":"09:29 EDT","volume":5929,"amount":341291.85706,"timestamp":1748006999999},"changeRate60Day":0.116377,"changeRate5Day":0.006027,"roa":0.016153,"roe":0.09462,"lyrEps":7.137794,"shares":133900000,"amplitude":0.013754,"preClose":58.89,"low":57.78,"lyrPeRate":8.184602,"pbRate":0.988762,"impliedVol":0.2143,"week52High":59.59,"changeRate":-0.007981,"longInitialMargin":0.25,"amount":160312085.252686,"changeRate20Day":0.049964,"overnightTrading":{"tag":"夜盘","latestPrice":59.2400016784668,"preClose":58.88999938964844,"latestTime":"20250523 04:00 EDT","volume":29,"amount":1718,"timestamp":1747987202154},"bidSize":0,"change":-0.470001,"marketValue":7822438000,"shortable":3,"turnoverRate":0.020545,"hourTrading":{"tag":"盘后","latestPrice":58.3,"preClose":58.42,"latestTime":"18:46 EDT","volume":1372,"amount":79981.63,"timestamp":1748040412237},"open":57.81,"impliedVolPercentile":0.868},{"symbol":"CCL","shortMargin":0.3,"floatShares":1223081048,"nameCN":"Carnival","postHourTrading":{"tag":"盘后","latestPrice":22.24,"preClose":22.25,"latestTime":"19:57 EDT","volume":317934,"amount":7075401.8039,"timestamp":1748044642301},"volumeRatio":0.841819,"changeRateMTD":0.213195,"dividePrice":0.001,"high":22.295,"changeRateQTD":0.139273,"changeRateWTD":-0.048739,"week52Low":13.78,"changeRateYTD":-0.107143,"changeRate5Min":0.00135,"askSize":0,"floatMarketCap":27213553318,"latestPrice":22.25,"askPrice":0,"peRate":14.615783,"eps":1.522327,"divideRate":0.000045,"bidPrice":0,"market":"US","volume":15876387,"preHourTrading":{"tag":"盘前","latestPrice":21.64,"preClose":22.43,"latestTime":"09:29 EDT","volume":193352,"amount":4205510.796784,"timestamp":1748006999823},"changeRate60Day":-0.053191,"changeRate5Day":-0.048739,"roa":0.048132,"roe":0.258698,"lyrEps":1.503924,"shares":1312208761,"amplitude":0.030018,"preClose":22.43,"low":21.6217,"lyrPeRate":14.794631,"pbRate":3.17977,"impliedVol":0.5071,"week52High":28.72,"changeRate":-0.008025,"longInitialMargin":0.25,"amount":351631169.397915,"changeRate20Day":0.196237,"overnightTrading":{"tag":"夜盘","latestPrice":22.540000915527344,"preClose":22.43000030517578,"latestTime":"20250523 04:00 EDT","volume":3268,"amount":73278,"timestamp":1747987202185},"bidSize":0,"change":-0.18,"marketValue":29196644932.25,"shortable":3,"turnoverRate":0.012981,"hourTrading":{"tag":"盘后","latestPrice":22.24,"preClose":22.25,"latestTime":"19:57 EDT","volume":317934,"amount":7075401.8039,"timestamp":1748044642301},"open":21.73,"impliedVolPercentile":0.556},{"symbol":"ESGV","shortMargin":0.3,"floatShares":97275000,"nameCN":"Vanguard ESG U.S. Stock ETF","postHourTrading":{"tag":"盘后","latestPrice":102.28,"preClose":102.28,"latestTime":"19:28 EDT","volume":15,"amount":1535.79,"timestamp":1748042930778},"volumeRatio":2.080983,"changeRateMTD":0.048918,"dividePrice":1.14,"high":102.7416,"changeRateQTD":0.044206,"changeRateWTD":-0.027387,"week52Low":84.41,"changeRateYTD":-0.024883,"changeRate5Min":0.001175,"askSize":0,"floatMarketCap":9949287000,"latestPrice":102.28,"askPrice":0,"peRate":0,"eps":0,"divideRate":0.011146,"bidPrice":0,"market":"US","volume":384192,"preHourTrading":{"tag":"盘前","latestPrice":102.66,"preClose":103.11,"latestTime":"09:24 EDT","volume":8,"amount":821.11908,"timestamp":1748006688829},"changeRate60Day":-0.013693,"changeRate5Day":-0.027387,"roa":0,"roe":0,"lyrEps":0,"shares":97275000,"amplitude":0.011266,"preClose":103.11,"low":101.58,"lyrPeRate":0,"pbRate":0,"impliedVol":0.1073,"week52High":109.62,"changeRate":-0.00805,"longInitialMargin":0.25,"amount":39232641.673828,"changeRate20Day":0.05563,"overnightTrading":{"tag":"夜盘","latestPrice":102.27999877929688,"preClose":102.27999877929688,"latestTime":"20250523 04:00 EDT","volume":0,"amount":0,"timestamp":1747987200000},"bidSize":0,"change":-0.830002,"marketValue":9949287000,"shortable":3,"turnoverRate":0.00395,"hourTrading":{"tag":"盘后","latestPrice":102.28,"preClose":102.28,"latestTime":"19:28 EDT","volume":15,"amount":1535.79,"timestamp":1748042930778},"open":101.71,"impliedVolPercentile":0.625},{"symbol":"FTCS","shortMargin":0.3,"floatShares":92800002,"nameCN":"First Trust Capital Strength ETF","postHourTrading":{"tag":"盘后","latestPrice":89.83,"preClose":89.83,"latestTime":"16:06 EDT","volume":5,"amount":448.84,"timestamp":1748030795822},"volumeRatio":0.982793,"changeRateMTD":0.016636,"dividePrice":1.16,"high":90.12,"changeRateQTD":0.00212,"changeRateWTD":-0.024753,"week52Low":80.655,"changeRateYTD":0.022888,"changeRate5Min":0.00078,"askSize":0,"floatMarketCap":8336224179.66,"latestPrice":89.83,"askPrice":0,"peRate":0,"eps":0,"divideRate":0.012913,"bidPrice":0,"market":"US","volume":188243,"preHourTrading":{"tag":"盘前","latestPrice":90.56,"preClose":90.56,"latestTime":"08:02 EDT","volume":14,"amount":1267.84,"timestamp":1748001778269},"changeRate60Day":-0.004323,"changeRate5Day":-0.024753,"roa":0,"roe":0,"lyrEps":0,"shares":92800002,"amplitude":0.009386,"preClose":90.56,"low":89.27,"lyrPeRate":0,"pbRate":0,"impliedVol":0.0136,"week52High":94.23,"changeRate":-0.008061,"longInitialMargin":0.25,"amount":16896022.822197,"changeRate20Day":0.033598,"overnightTrading":{"tag":"夜盘","latestPrice":89.83000183105469,"preClose":89.83000183105469,"latestTime":"20250523 04:00 EDT","volume":0,"amount":0,"timestamp":1747987200000},"bidSize":0,"change":-0.729996,"marketValue":8336224179.66,"shortable":3,"turnoverRate":0.002028,"hourTrading":{"tag":"盘后","latestPrice":89.83,"preClose":89.83,"latestTime":"16:06 EDT","volume":5,"amount":448.84,"timestamp":1748030795822},"open":89.45,"impliedVolPercentile":0.104},{"symbol":"ESTC","shortMargin":0.3,"floatShares":91247718,"nameCN":"Elastic N.V.","postHourTrading":{"tag":"盘后","latestPrice":92.25,"preClose":92.25,"latestTime":"19:28 EDT","volume":26339,"amount":2429736.925,"timestamp":1748042910980},"volumeRatio":0.556198,"changeRateMTD":0.070186,"dividePrice":0,"high":92.885,"changeRateQTD":0.035354,"changeRateWTD":-0.000758,"week52Low":69,"changeRateYTD":-0.068934,"changeRate5Min":0.000217,"askSize":0,"floatMarketCap":8417601985.5,"latestPrice":92.25,"askPrice":0,"peRate":0,"eps":-1.301075,"divideRate":0,"bidPrice":0,"market":"US","volume":1141730,"preHourTrading":{"tag":"盘前","latestPrice":92.1499,"preClose":93,"latestTime":"08:55 EDT","volume":863,"amount":78637.05191,"timestamp":1748004934500},"changeRate60Day":-0.089159,"changeRate5Day":-0.000758,"roa":-0.023876,"earningTime":"Post-Mkt","roe":-0.169544,"lyrEps":0.619391,"shares":104412817,"amplitude":0.031022,"preClose":93,"low":90,"lyrPeRate":148.936617,"pbRate":11.211751,"impliedVol":0.7322,"week52High":123.96,"changeRate":-0.008065,"longInitialMargin":0.25,"earningDate":1748448000000,"amount":105243278.035049,"changeRate20Day":0.095346,"overnightTrading":{"tag":"夜盘","latestPrice":92.25,"preClose":92.25,"latestTime":"20250523 04:00 EDT","volume":0,"amount":0,"timestamp":1747987200000},"bidSize":0,"change":-0.75,"marketValue":9632082368.25,"shortable":3,"turnoverRate":0.012512,"hourTrading":{"tag":"盘后","latestPrice":92.25,"preClose":92.25,"latestTime":"19:28 EDT","volume":26339,"amount":2429736.925,"timestamp":1748042910980},"open":90.75,"impliedVolPercentile":0.86},{"symbol":"ZION","shortMargin":0.3,"floatShares":144412957,"nameCN":"Zions","postHourTrading":{"tag":"盘后","latestPrice":46.94,"preClose":46.58,"latestTime":"16:14 EDT","volume":144797,"amount":6744717.34,"timestamp":1748031253640},"volumeRatio":1.164944,"changeRateMTD":0.035802,"dividePrice":1.68,"high":46.83,"changeRateQTD":-0.065784,"changeRateWTD":-0.053637,"week52Low":39.32,"changeRateYTD":-0.141382,"changeRate5Min":0.001397,"askSize":0,"floatMarketCap":6726755537.059999,"latestPrice":46.58,"askPrice":0,"peRate":9.097475,"eps":5.120102,"divideRate":0.036067,"bidPrice":0,"market":"US","volume":1350337,"preHourTrading":{"tag":"盘前","latestPrice":45.73,"preClose":46.96,"latestTime":"09:29 EDT","volume":337,"amount":15431.26033,"timestamp":1748006999999},"changeRate60Day":-0.131618,"changeRate5Day":-0.053637,"roa":0.009151,"roe":0.131786,"lyrEps":4.952109,"shares":147570811,"amplitude":0.027896,"preClose":46.96,"low":45.52,"lyrPeRate":9.406093,"pbRate":1.097883,"impliedVol":0.3538,"week52High":63.22,"changeRate":-0.008092,"longInitialMargin":0.25,"amount":62852283.128391,"changeRate20Day":0.038805,"overnightTrading":{"tag":"夜盘","latestPrice":46.58000183105469,"preClose":46.58000183105469,"latestTime":"20250523 04:00 EDT","volume":0,"amount":0,"timestamp":1747987200000},"bidSize":0,"change":-0.379997,"marketValue":6873848376.38,"shortable":3,"turnoverRate":0.009351,"hourTrading":{"tag":"盘后","latestPrice":46.94,"preClose":46.58,"latestTime":"16:14 EDT","volume":144797,"amount":6744717.34,"timestamp":1748031253640},"open":45.73,"impliedVolPercentile":0.24},{"symbol":"TGT","shortMargin":0.3,"floatShares":453033691,"nameCN":"Target","postHourTrading":{"tag":"盘后","latestPrice":94.3696,"preClose":94.29,"latestTime":"19:59 EDT","volume":108422,"amount":10222950.9258,"timestamp":1748044788725},"volumeRatio":0.580852,"changeRateMTD":-0.024922,"dividePrice":4.46,"high":95.18,"changeRateQTD":-0.096493,"changeRateWTD":-0.043518,"week52Low":87.35,"changeRateYTD":-0.302486,"changeRate5Min":-0.000212,"askSize":0,"floatMarketCap":42716546724.39,"latestPrice":94.29,"askPrice":0,"peRate":10.360199,"eps":9.101176,"divideRate":0.047301,"bidPrice":0,"market":"US","volume":7373841,"preHourTrading":{"tag":"盘前","latestPrice":93.2,"preClose":95.06,"latestTime":"09:29 EDT","volume":44066,"amount":4131726.42718,"timestamp":1748006999389},"changeRate60Day":-0.230286,"changeRate5Day":-0.043518,"roa":0.066429,"roe":0.290756,"lyrEps":8.885751,"shares":454364799,"amplitude":0.02146,"preClose":95.06,"low":93.14,"lyrPeRate":10.611371,"pbRate":2.866265,"impliedVol":0.3851,"week52High":167.4,"changeRate":-0.0081,"longInitialMargin":0.25,"amount":696403058.262566,"changeRate20Day":-0.023711,"overnightTrading":{"tag":"夜盘","latestPrice":95.12000274658203,"preClose":95.05999755859375,"latestTime":"20250523 04:00 EDT","volume":642,"amount":61230,"timestamp":1747987202187},"bidSize":0,"change":-0.769997,"marketValue":42842056897.71,"shortable":3,"turnoverRate":0.016277,"hourTrading":{"tag":"盘后","latestPrice":94.3696,"preClose":94.29,"latestTime":"19:59 EDT","volume":108422,"amount":10222950.9258,"timestamp":1748044788725},"open":93.14,"impliedVolPercentile":0.64},{"symbol":"UPST","shortMargin":0.3,"floatShares":83204244,"nameCN":"Upstart Holdings, Inc.","postHourTrading":{"tag":"盘后","latestPrice":45.02,"preClose":45.26,"latestTime":"19:58 EDT","volume":45562,"amount":2057881.784,"timestamp":1748044685872},"volumeRatio":1.036332,"changeRateMTD":-0.053138,"dividePrice":0,"high":45.4663,"changeRateQTD":-0.016728,"changeRateWTD":-0.058652,"week52Low":20.6,"changeRateYTD":-0.264902,"changeRate5Min":0.001327,"askSize":0,"floatMarketCap":3765824083.44,"latestPrice":45.26,"askPrice":0,"peRate":0,"eps":-0.736717,"divideRate":0,"bidPrice":0,"market":"US","volume":4784322,"preHourTrading":{"tag":"盘前","latestPrice":44.19,"preClose":45.63,"latestTime":"09:29 EDT","volume":68836,"amount":3068696.696028,"timestamp":1748006999906},"changeRate60Day":-0.321744,"changeRate5Day":-0.058652,"roa":-0.021645,"roe":-0.103036,"lyrEps":-1.437461,"shares":95144858,"amplitude":0.047914,"preClose":45.63,"low":43.28,"lyrPeRate":0,"pbRate":6.364158,"impliedVol":0.7912,"week52High":96.4294,"changeRate":-0.008109,"longInitialMargin":0.25,"amount":213372084.79818,"changeRate20Day":-0.070255,"overnightTrading":{"tag":"夜盘","latestPrice":46,"preClose":45.630001068115234,"latestTime":"20250523 04:00 EDT","volume":5766,"amount":265557,"timestamp":1747987202179},"bidSize":0,"change":-0.370003,"marketValue":4306256273.08,"shortable":3,"turnoverRate":0.057501,"hourTrading":{"tag":"盘后","latestPrice":45.02,"preClose":45.26,"latestTime":"19:58 EDT","volume":45562,"amount":2057881.784,"timestamp":1748044685872},"open":44.19,"impliedVolPercentile":0.148},{"symbol":"JKS","shortMargin":0.3,"floatShares":33253700,"nameCN":"JinkoSolar","postHourTrading":{"tag":"盘后","latestPrice":18.32,"preClose":18.32,"latestTime":"17:14 EDT","volume":26890,"amount":492613.28,"timestamp":1748034890548},"volumeRatio":0.618777,"changeRateMTD":0.067599,"dividePrice":1.47,"high":18.74,"changeRateQTD":-0.017167,"changeRateWTD":-0.051269,"week52Low":13.42,"changeRateYTD":-0.264257,"changeRate5Min":0.003561,"askSize":0,"floatMarketCap":609207784,"latestPrice":18.32,"askPrice":0,"peRate":0,"eps":-5.040901,"divideRate":0.08024,"bidPrice":0,"market":"US","volume":378321,"preHourTrading":{"tag":"盘前","latestPrice":18,"preClose":18.47,"latestTime":"09:24 EDT","volume":5302,"amount":95697.584774,"timestamp":1748006659732},"changeRate60Day":-0.226025,"changeRate5Day":-0.051269,"roa":-0.022307,"roe":-0.090583,"lyrEps":0.143277,"shares":51652440,"amplitude":0.050303,"preClose":18.47,"low":17.8109,"lyrPeRate":127.864207,"pbRate":0.051419,"impliedVol":0.6581,"week52High":37.36,"changeRate":-0.008121,"longInitialMargin":0.25,"amount":6928790.567236,"changeRate20Day":0.037373,"overnightTrading":{"tag":"夜盘","latestPrice":18.450000762939453,"preClose":18.469999313354492,"latestTime":"20250523 04:00 EDT","volume":50,"amount":923,"timestamp":1747987202143},"bidSize":0,"change":-0.15,"marketValue":946272700.8,"shortable":3,"turnoverRate":0.011377,"hourTrading":{"tag":"盘后","latestPrice":18.32,"preClose":18.32,"latestTime":"17:14 EDT","volume":26890,"amount":492613.28,"timestamp":1748034890548},"open":17.98,"impliedVolPercentile":0.156},{"symbol":"JETS","shortMargin":0.3,"floatShares":36750000,"nameCN":"U.S. Global Jets ETF","postHourTrading":{"tag":"盘后","latestPrice":21.66,"preClose":21.92,"latestTime":"18:35 EDT","volume":489,"amount":10704.8002,"timestamp":1748039745625},"volumeRatio":0.540116,"changeRateMTD":0.105954,"dividePrice":0.001,"high":21.96,"changeRateQTD":0.055368,"changeRateWTD":-0.03606,"week52Low":16.475,"changeRateYTD":-0.135306,"changeRate5Min":0.001371,"askSize":0,"floatMarketCap":805560000,"latestPrice":21.92,"askPrice":0,"peRate":0,"eps":0,"divideRate":0.000046,"bidPrice":0,"market":"US","volume":1263842,"preHourTrading":{"tag":"盘前","latestPrice":21.59,"preClose":22.1,"latestTime":"09:29 EDT","volume":4489,"amount":97387.988623,"timestamp":1748006999999},"changeRate60Day":-0.09571,"changeRate5Day":-0.03606,"roa":0,"roe":0,"lyrEps":0,"shares":36750000,"amplitude":0.017647,"preClose":22.1,"low":21.57,"lyrPeRate":0,"pbRate":0,"impliedVol":0.3367,"week52High":27.1,"changeRate":-0.008145,"longInitialMargin":0.25,"amount":27633316.857426,"changeRate20Day":0.123526,"overnightTrading":{"tag":"夜盘","latestPrice":22.200000762939453,"preClose":22.100000381469727,"latestTime":"20250523 04:00 EDT","volume":7250,"amount":160950,"timestamp":1747987202166},"bidSize":0,"change":-0.18,"marketValue":805560000,"shortable":3,"turnoverRate":0.03439,"hourTrading":{"tag":"盘后","latestPrice":21.66,"preClose":21.92,"latestTime":"18:35 EDT","volume":489,"amount":10704.8002,"timestamp":1748039745625},"open":21.58,"impliedVolPercentile":0.66},{"symbol":"MTCH","shortMargin":0.3,"floatShares":229507752,"nameCN":"Match","postHourTrading":{"tag":"盘后","latestPrice":29.34,"preClose":29.21,"latestTime":"16:15 EDT","volume":77396,"amount":2260873.83,"timestamp":1748031321080},"volumeRatio":0.649508,"changeRateMTD":-0.015172,"dividePrice":0.38,"high":29.37,"changeRateQTD":-0.063782,"changeRateWTD":-0.001368,"week52Low":26.39,"changeRateYTD":-0.107001,"changeRate5Min":0.000514,"askSize":0,"floatMarketCap":6703921435.92,"latestPrice":29.21,"askPrice":0,"peRate":14.41309,"eps":2.02663,"divideRate":0.013009,"bidPrice":0,"market":"US","volume":3247881,"preHourTrading":{"tag":"盘前","latestPrice":29.05,"preClose":29.45,"latestTime":"09:23 EDT","volume":280,"amount":8185.5452,"timestamp":1748006634058},"changeRate60Day":-0.083752,"changeRate5Day":-0.001368,"roa":0.126873,"roe":0.499163,"lyrEps":2.117856,"shares":245225322,"amplitude":0.013073,"preClose":29.45,"low":28.985,"lyrPeRate":13.79225,"pbRate":-39.203947,"impliedVol":0.5339,"week52High":38.84,"changeRate":-0.008149,"longInitialMargin":0.25,"amount":94884805.807772,"changeRate20Day":-0.0286,"overnightTrading":{"tag":"夜盘","latestPrice":29,"preClose":29.450000762939453,"latestTime":"20250523 04:00 EDT","volume":9,"amount":261,"timestamp":1747987202082},"bidSize":0,"change":-0.240002,"marketValue":7163031655.62,"shortable":3,"turnoverRate":0.014152,"hourTrading":{"tag":"盘后","latestPrice":29.34,"preClose":29.21,"latestTime":"16:15 EDT","volume":77396,"amount":2260873.83,"timestamp":1748031321080},"open":29.08,"impliedVolPercentile":0.692},{"symbol":"ULTA","shortMargin":0.3,"floatShares":45003993,"nameCN":"ulta beauty","postHourTrading":{"tag":"盘后","latestPrice":407.07,"preClose":407.04,"latestTime":"19:26 EDT","volume":54092,"amount":22017385.24,"timestamp":1748042815113},"volumeRatio":0.846087,"changeRateMTD":0.028814,"dividePrice":0,"high":408.4875,"changeRateQTD":0.110493,"changeRateWTD":-0.014407,"week52Low":309.01,"changeRateYTD":-0.064125,"changeRate5Min":0.001427,"askSize":0,"floatMarketCap":18318425310.72,"latestPrice":407.04,"askPrice":0,"peRate":16.063141,"eps":25.34,"divideRate":0,"bidPrice":0,"market":"US","volume":569179,"preHourTrading":{"tag":"盘前","latestPrice":402.1,"preClose":410.39,"latestTime":"09:27 EDT","volume":102,"amount":41182.76112,"timestamp":1748006860043},"changeRate60Day":0.1128,"changeRate5Day":-0.014407,"roa":0.167073,"earningTime":"Post-Mkt","roe":0.503858,"lyrEps":25.443642,"shares":45147875,"amplitude":0.013956,"preClose":410.39,"low":402.76,"lyrPeRate":15.99771,"pbRate":7.385203,"impliedVol":0.4533,"week52High":459.9999,"changeRate":-0.008163,"longInitialMargin":0.25,"earningDate":1748448000000,"amount":231304354.396362,"changeRate20Day":0.060912,"overnightTrading":{"tag":"夜盘","latestPrice":407.0400085449219,"preClose":407.0400085449219,"latestTime":"20250523 04:00 EDT","volume":0,"amount":0,"timestamp":1747987200000},"bidSize":0,"change":-3.350006,"marketValue":18376991040,"shortable":3,"turnoverRate":0.012647,"hourTrading":{"tag":"盘后","latestPrice":407.07,"preClose":407.04,"latestTime":"19:26 EDT","volume":54092,"amount":22017385.24,"timestamp":1748042815113},"open":402.97,"impliedVolPercentile":0.696},{"symbol":"SAM","shortMargin":0.3,"floatShares":8155980,"nameCN":"Boston Beer","postHourTrading":{"tag":"盘后","latestPrice":232.06,"preClose":232.06,"latestTime":"19:30 EDT","volume":3168,"amount":735162.14,"timestamp":1748043030648},"volumeRatio":1.081523,"changeRateMTD":-0.055899,"dividePrice":0,"high":233.7,"changeRateQTD":-0.028387,"changeRateWTD":-0.070756,"week52Low":215.1,"changeRateYTD":-0.226415,"changeRate5Min":-0.000732,"askSize":0,"floatMarketCap":1892676718.8,"latestPrice":232.06,"askPrice":0,"peRate":37.645811,"eps":6.164298,"divideRate":0,"bidPrice":0,"market":"US","volume":108337,"preHourTrading":{"tag":"盘前","latestPrice":231,"preClose":233.97,"latestTime":"08:11 EDT","volume":84,"amount":19581.97668,"timestamp":1748002306740},"changeRate60Day":-0.04909,"changeRate5Day":-0.070756,"roa":0.080913,"roe":0.073579,"lyrEps":5.070236,"shares":10919640,"amplitude":0.013677,"preClose":233.97,"low":230.5,"lyrPeRate":45.769073,"pbRate":2.824954,"impliedVol":0.3829,"week52High":339.7699,"changeRate":-0.008163,"longInitialMargin":0.25,"amount":25195264.075272,"changeRate20Day":-0.063859,"overnightTrading":{"tag":"夜盘","latestPrice":232.05999755859375,"preClose":232.05999755859375,"latestTime":"20250523 04:00 EDT","volume":0,"amount":0,"timestamp":1747987200000},"bidSize":0,"change":-1.910004,"marketValue":2534011658.4,"shortable":3,"turnoverRate":0.013283,"hourTrading":{"tag":"盘后","latestPrice":232.06,"preClose":232.06,"latestTime":"19:30 EDT","volume":3168,"amount":735162.14,"timestamp":1748043030648},"open":233.1,"impliedVolPercentile":0.472},{"symbol":"GD","shortMargin":0.3,"floatShares":251161232,"nameCN":"General Dynamics Corp","postHourTrading":{"tag":"盘后","latestPrice":272.63,"preClose":274.75,"latestTime":"19:52 EDT","volume":29302,"amount":8050155.07,"timestamp":1748044352473},"volumeRatio":0.882023,"changeRateMTD":0.009665,"dividePrice":5.76,"high":275.625,"changeRateQTD":0.007961,"changeRateWTD":-0.021232,"week52Low":239.2,"changeRateYTD":0.042734,"changeRate5Min":0.000656,"askSize":0,"floatMarketCap":69006548492,"latestPrice":274.75,"askPrice":0,"peRate":19.069867,"eps":14.407547,"divideRate":0.020965,"bidPrice":0,"market":"US","volume":835881,"preHourTrading":{"tag":"盘前","latestPrice":276.9557,"preClose":277.03,"latestTime":"09:28 EDT","volume":58,"amount":16014.91186,"timestamp":1748006910108},"changeRate60Day":0.091924,"changeRate5Day":-0.021232,"roa":0.056002,"roe":0.182284,"lyrEps":13.810076,"shares":267991758,"amplitude":0.008537,"preClose":277.03,"low":273.2601,"lyrPeRate":19.894894,"pbRate":3.312969,"impliedVol":0.2371,"week52High":316.9,"changeRate":-0.00823,"longInitialMargin":0.25,"amount":229548590.266937,"changeRate20Day":0.010222,"overnightTrading":{"tag":"夜盘","latestPrice":282.8800048828125,"preClose":277.0299987792969,"latestTime":"20250523 04:00 EDT","volume":8,"amount":2255,"timestamp":1747987202149},"bidSize":0,"change":-2.279999,"marketValue":73630735510.5,"shortable":3,"turnoverRate":0.003328,"hourTrading":{"tag":"盘后","latestPrice":272.63,"preClose":274.75,"latestTime":"19:52 EDT","volume":29302,"amount":8050155.07,"timestamp":1748044352473},"open":274.75,"impliedVolPercentile":0.62},{"symbol":"FITB","shortMargin":0.3,"floatShares":664232082,"nameCN":"Fifth Third","postHourTrading":{"tag":"盘后","latestPrice":37.68,"preClose":37.2,"latestTime":"19:48 EDT","volume":86260,"amount":3209573.024,"timestamp":1748044105644},"volumeRatio":0.870525,"changeRateMTD":0.035058,"dividePrice":1.46,"high":37.375,"changeRateQTD":-0.05102,"changeRateWTD":-0.061554,"week52Low":32.25,"changeRateYTD":-0.120151,"changeRate5Min":0.00202,"askSize":0,"floatMarketCap":24709433450.4,"latestPrice":37.2,"askPrice":0,"peRate":11.803143,"eps":3.151703,"divideRate":0.039247,"bidPrice":0,"market":"US","volume":2975061,"preHourTrading":{"tag":"盘前","latestPrice":36.76,"preClose":37.51,"latestTime":"09:10 EDT","volume":381210,"amount":14299061.3007,"timestamp":1748005819899},"changeRate60Day":-0.134481,"changeRate5Day":-0.061554,"roa":0.01081,"roe":0.117145,"lyrEps":3.159078,"shares":667492181,"amplitude":0.019595,"preClose":37.51,"low":36.64,"lyrPeRate":11.775588,"pbRate":1.357834,"impliedVol":0.2907,"week52High":49.07,"changeRate":-0.008264,"longInitialMargin":0.25,"amount":110725429.984669,"changeRate20Day":0.054422,"overnightTrading":{"tag":"夜盘","latestPrice":37.20000076293945,"preClose":37.20000076293945,"latestTime":"20250523 04:00 EDT","volume":0,"amount":0,"timestamp":1747987200000},"bidSize":0,"change":-0.309998,"marketValue":24830709133.2,"shortable":3,"turnoverRate":0.004479,"hourTrading":{"tag":"盘后","latestPrice":37.68,"preClose":37.2,"latestTime":"19:48 EDT","volume":86260,"amount":3209573.024,"timestamp":1748044105644},"open":36.84,"impliedVolPercentile":0.46}]}}}