US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Fractional Shares

1,712.83

-6.7474-0.39%

Number of Gainers:505

Number of Losers:506

Number of Flat:17

PE:- -

High:1,721.86

Open:1,719.64

Low:1,704.10

Close:1,719.63

Volume:3.93B

Turnover:455.87B

Market Cap:82.32T

Float Cap:76.97T

Loading ...

Constituent

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

FISERV INC US FISV	56.52	-2.06%	-1.1900	3.00M	169.28M	30.23B
Nasdaq US NDAQ	84.615	-2.07%	-1.7850	971.82K	82.66M	48.31B
Spdr S&P Biotech Etf US XBI	119.17	-2.08%	-2.5300	7.93M	945.52M	7.36B
BioNTech SE US BNTX	86.57	-2.08%	-1.8400	642.72K	55.91M	21.73B
American Airlines US AAL	10.585	-2.08%	-0.2250	36.61M	388.72M	6.99B
Clorox US CLX	103.66	-2.10%	-2.2200	1.00M	104.68M	12.53B
Coca-Cola Bottling Co Consolidated US COKE	184.44	-2.10%	-3.9500	477.55K	86.97M	12.29B
ARM Holdings US ARM	134	-2.11%	-2.8900	6.93M	952.15M	142.17B
EyePoint US EYPT	12.555	-2.14%	-0.2750	415.14K	5.12M	1.05B
Hca Healthcare Inc US HCA	483.91	-2.16%	-10.6700	797.47K	384.65M	108.21B
MP Materials Corp. US MP	52.13	-2.16%	-1.1500	3.22M	166.51M	9.24B
First Trust Dow Jones Internet Index Fund US FDN	237.03	-2.17%	-5.2500	166.34K	39.57M	5.04B
Trimble Navigation US TRMB	65.34	-2.23%	-1.4900	552.40K	36.14M	15.28B
Airbnb, Inc. US ABNB	129.54	-2.30%	-3.0500	1.42M	184.58M	78.85B
Sea Ltd US SE	77.95	-2.31%	-1.8400	2.35M	183.79M	46.15B
Jack Henry & Associates US JKHY	159.515	-2.32%	-3.7850	362.74K	58.14M	11.55B
Cloudflare, Inc. US NET	215.4957	-2.34%	-5.1543	1.79M	390.42M	75.48B
Lemonade, Inc. US LMND	65.3	-2.35%	-1.5700	845.32K	55.13M	4.99B
TransMedics Group, Inc. US TMDX	109.41	-2.38%	-2.6700	378.68K	41.85M	3.74B
Zoom US ZM	76.09	-2.39%	-1.8600	1.83M	140.34M	22.52B

1 ...43 44 45 46 47 ...52

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers HK | Online Trading in stocks, bonds & ETFS","description":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","keywords":"tiger trading,tiger security,tiger broker hk,tigers co ltd,tiger trade hk,tiger brokers hk,stock broker,securities broker,online brokerage,hong kong broker,hk broker,online stock trading,online trading platform,stock trading platforms,trading application,stock trading,stock trading hong kong,buying stocks in hong kong,tiger brokers","social":{"ogDescription":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/stock/BK4588?page=45"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","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":1712.8802,"timestamp":1774376556607,"preClose":1719.6277,"halted":0,"volume":3926781429,"delay":0,"changeRate":-0.003924,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-6.747437,"latestTime":"03-24 14:22:36 EDT","open":1719.6415,"high":1721.8588,"low":1704.098,"amount":455865941695.5043,"amplitude":0.010328,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1774382400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.747886,"peRate":26.422138,"turnoverRate":0.006765,"increases":499,"decrements":511,"flats":8,"marketCap":82318386355714,"floatMarketCap":76965345229778},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","high":1721.8588,"amplitude":0.010328,"preClose":1719.6277,"low":1704.098,"pbRate":"4.747886","latestPrice":1712.8256,"volume":3926999570,"delay":0,"open":1719.6415,"prevYearClose":1778.6405,"prevWeekClose":1699.0979,"prevMonthClose":1804.9899,"prevQuarterClose":1778.6405,"fiveDayClose":1757.9918,"twentyDayClose":1806.6598,"sixtyDayClose":1797.8276,"secType":"PLATE","market":"US","turnoverRate":0.006765,"peRate":26.422138,"marketCap":82318386355714,"floatMarketCap":76965345229778,"timestamp":1774376558021,"nameCN":"Fractional Shares"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4588\",,,,undefined,":{"bkCode":"BK4588","up":505,"down":506,"flat":17},"@#url:\"https://hq.skytigris.cn/market/quote/BK4588\",params:#size:20,page:44,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"FISV","nameCN":"FISERV INC","changeRate":-0.02062,"change":-1.19,"latestPrice":56.52,"close":56.52,"volume":2997742,"market":"US","high":57.375,"low":55.8601,"preClose":57.71,"open":57.375,"turnoverRate":0.005614,"peRate":8.916518,"amplitude":0.02625,"marketValue":30225624978.24,"askSize":106,"bidSize":128,"askPrice":56.53,"bidPrice":56.51,"week52High":227,"week52Low":55.8601,"changeRate5Day":-0.029033,"changeRate20Day":-0.04414,"changeRate60Day":-0.168212,"changeRateWTD":-0.009637,"changeRateMTD":-0.092631,"changeRateQTD":-0.158553,"changeRateYTD":-0.158553,"amount":169275713.160774,"eps":6.338797,"lyrEps":6.338797,"lyrPeRate":8.916518,"pbRate":1.171899,"volumeRatio":0.588674,"committee":0.387755,"roa":0.045277,"roe":0.130479,"changeRate5Min":-0.001237,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":30181680000,"shortable":3,"shares":534777512,"floatShares":534000000,"preHourTrading":{"tag":"盘前","latestPrice":57.35,"preClose":57.71,"latestTime":"09:29 EDT","volume":5833,"amount":335251.575839,"timestamp":1774358999999,"change":-0.35999999999999943,"changeRate":-0.006238086986657415},"postHourTrading":{"tag":"盘后","latestPrice":58,"preClose":57.71,"latestTime":"19:59 EDT","volume":414664,"amount":23930896.256,"timestamp":1774310375211,"change":0.28999999999999915,"changeRate":0.005025125628140689},"overnightTrading":{"tag":"夜盘","latestPrice":57.61000061035156,"preClose":57.709999084472656,"latestTime":"20260324 04:00 EDT","volume":795,"amount":45667,"timestamp":1774339201183,"change":-0.09999847412109375,"changeRate":-0.0017327755277681013},"impliedVol":0.541,"impliedVolPercentile":0.7143},{"symbol":"NDAQ","nameCN":"Nasdaq","changeRate":-0.02066,"change":-1.785,"latestPrice":84.615,"close":84.615,"volume":971815,"market":"US","high":85.73,"low":84.25,"preClose":86.4,"open":85.59,"turnoverRate":0.0019,"peRate":27.383496,"amplitude":0.01713,"marketValue":48314778563.295,"askSize":5,"bidSize":212,"askPrice":84.65,"bidPrice":84.57,"week52High":101.785,"week52Low":64.84,"changeRate5Day":-0.021453,"changeRate20Day":0.043213,"changeRate60Day":-0.142184,"changeRateWTD":-0.019979,"changeRateMTD":-0.033855,"changeRateQTD":-0.128848,"changeRateYTD":-0.128848,"amount":82663745.581932,"eps":3.09,"lyrEps":3.09,"lyrPeRate":27.383495,"pbRate":3.951483,"volumeRatio":0.400018,"committee":0.91453,"roa":0.05055,"roe":0.152526,"changeRate5Min":0.001065,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.05,"divideRate":0.012409,"floatMarketCap":43286511542.235,"shortable":3,"shares":570995433,"floatShares":511570189,"preHourTrading":{"tag":"盘前","latestPrice":85.5,"preClose":86.4,"latestTime":"09:28 EDT","volume":1026,"amount":88474.98105,"timestamp":1774358881200,"change":-0.9000000000000057,"changeRate":-0.010416666666666732},"postHourTrading":{"tag":"盘后","latestPrice":86.35,"preClose":86.4,"latestTime":"19:39 EDT","volume":84500,"amount":7300679.1983,"timestamp":1774309145983,"change":-0.05000000000001137,"changeRate":-0.0005787037037038353},"overnightTrading":{"tag":"夜盘","latestPrice":86.23999786376953,"preClose":86.4000015258789,"latestTime":"20260324 04:00 EDT","volume":446,"amount":38457,"timestamp":1774339201303,"change":-0.160003662109375,"changeRate":-0.001851894204671397},"impliedVol":0.34,"impliedVolPercentile":0.9004},{"symbol":"XBI","nameCN":"Spdr S&P Biotech Etf","changeRate":-0.020789,"change":-2.53,"latestPrice":119.17,"close":119.17,"volume":7928671,"market":"US","high":120.585,"low":118.1901,"preClose":121.7,"open":120.585,"turnoverRate":0.128296,"peRate":6.537027,"amplitude":0.019679,"marketValue":7364706000,"askSize":246,"bidSize":248,"askPrice":119.16,"bidPrice":119.13,"week52High":132.09,"week52Low":66.66,"changeRate5Day":-0.040422,"changeRate20Day":-0.077346,"changeRate60Day":-0.056453,"changeRateWTD":-0.009476,"changeRateMTD":-0.064379,"changeRateQTD":-0.022636,"changeRateYTD":-0.022636,"amount":945518455.097504,"eps":18.23,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.110752,"committee":-0.319149,"roa":0,"roe":0,"changeRate5Min":0.000504,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.4503,"divideRate":0.003779,"floatMarketCap":7364706000,"shortable":3,"shares":61800000,"floatShares":61800000,"preHourTrading":{"tag":"盘前","latestPrice":120.72,"preClose":121.7,"latestTime":"09:29 EDT","volume":7622,"amount":921773.88712,"timestamp":1774358965533,"change":-0.980000000000004,"changeRate":-0.008052588331963878},"postHourTrading":{"tag":"盘后","latestPrice":121.7077,"preClose":121.7,"latestTime":"19:39 EDT","volume":88307,"amount":10743457.0959,"timestamp":1774309141221,"change":0.007699999999999818,"changeRate":0.00006327033689400015},"overnightTrading":{"tag":"夜盘","latestPrice":121.5999984741211,"preClose":121.69999694824219,"latestTime":"20260324 04:00 EDT","volume":5036,"amount":609439,"timestamp":1774339201124,"change":-0.09999847412109375,"changeRate":-0.0008216801695042122},"impliedVol":0.3756,"impliedVolPercentile":0.9243},{"symbol":"BNTX","nameCN":"BioNTech SE","changeRate":-0.020812,"change":-1.84,"latestPrice":86.57,"close":86.57,"volume":642719,"market":"US","high":87.7728,"low":86.33,"preClose":88.41,"open":87.14,"turnoverRate":0.006121,"peRate":0,"amplitude":0.016319,"marketValue":21729069913.43,"askSize":100,"bidSize":42,"askPrice":86.65,"bidPrice":86.54,"week52High":124,"week52Low":79.52,"changeRate5Day":-0.087392,"changeRate20Day":-0.219281,"changeRate60Day":-0.089025,"changeRateWTD":-0.030245,"changeRateMTD":-0.214642,"changeRateQTD":-0.090651,"changeRateYTD":-0.090651,"amount":55909589.94931,"eps":-5.518909,"lyrEps":-5.518375,"lyrPeRate":0,"pbRate":1.130298,"volumeRatio":0.606696,"committee":-0.408451,"roa":-0.035566,"roe":-0.058811,"changeRate5Min":0.001214,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9089850000,"shortable":3,"shares":250999999,"floatShares":105000000,"preHourTrading":{"tag":"盘前","latestPrice":87.73,"preClose":88.41,"latestTime":"09:29 EDT","volume":2559,"amount":226809.943104,"timestamp":1774358999999,"change":-0.6799999999999926,"changeRate":-0.0076914376201786296},"postHourTrading":{"tag":"盘后","latestPrice":88.41,"preClose":88.41,"latestTime":"19:14 EDT","volume":17211,"amount":1521669.1408,"timestamp":1774307652695,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":89,"preClose":88.41000366210938,"latestTime":"20260324 04:00 EDT","volume":3,"amount":267,"timestamp":1774339201253,"change":0.589996337890625,"changeRate":0.0066734115309564765},"impliedVol":0.4759,"impliedVolPercentile":0.6693},{"symbol":"AAL","nameCN":"American Airlines","changeRate":-0.020814,"change":-0.225,"latestPrice":10.585,"close":10.585,"volume":36609187,"market":"US","high":10.8299,"low":10.44,"preClose":10.81,"open":10.62,"turnoverRate":0.056016,"peRate":62.934775,"amplitude":0.036068,"marketValue":6987015549.575,"askSize":3112,"bidSize":34014,"askPrice":10.59,"bidPrice":10.58,"week52High":16.5,"week52Low":8.5,"changeRate5Day":-0.025322,"changeRate20Day":-0.195057,"changeRate60Day":-0.324936,"changeRateWTD":0.014861,"changeRateMTD":-0.19013,"changeRateQTD":-0.309524,"changeRateYTD":-0.309524,"amount":388724378.728743,"eps":0.16819,"lyrEps":0.16819,"lyrPeRate":62.934776,"pbRate":-1.874702,"volumeRatio":0.67988,"committee":0.853624,"roa":0.017056,"roe":1.071982,"changeRate5Min":0.00141,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6917789257.93,"shortable":3,"shares":660086495,"floatShares":653546458,"preHourTrading":{"tag":"盘前","latestPrice":10.61,"preClose":10.81,"latestTime":"09:29 EDT","volume":374258,"amount":4017113.21332,"timestamp":1774358999999,"change":-0.20000000000000107,"changeRate":-0.018501387604070402},"postHourTrading":{"tag":"盘后","latestPrice":10.8542,"preClose":10.81,"latestTime":"19:59 EDT","volume":625526,"amount":6769023.1616,"timestamp":1774310385997,"change":0.04420000000000002,"changeRate":0.004088806660499539},"overnightTrading":{"tag":"夜盘","latestPrice":10.880000114440918,"preClose":10.8100004196167,"latestTime":"20260324 04:00 EDT","volume":124423,"amount":1341469,"timestamp":1774339201313,"change":0.06999969482421875,"changeRate":0.006475457179186752},"impliedVol":0.6781,"impliedVolPercentile":0.8805},{"symbol":"CLX","nameCN":"Clorox","changeRate":-0.020967,"change":-2.22,"latestPrice":103.66,"close":103.66,"volume":1000885,"market":"US","high":106.2699,"low":103.385,"preClose":105.88,"open":105.5,"turnoverRate":0.008278,"peRate":16.893869,"amplitude":0.027247,"marketValue":12533723718.58,"askSize":105,"bidSize":76,"askPrice":103.7,"bidPrice":103.66,"week52High":150.84,"week52Low":96.6601,"changeRate5Day":-0.069479,"changeRate20Day":-0.181524,"changeRate60Day":0.055493,"changeRateWTD":-0.023457,"changeRateMTD":-0.184807,"changeRateQTD":0.028067,"changeRateYTD":0.028067,"amount":104679053.493385,"eps":6.135954,"lyrEps":6.52,"lyrPeRate":15.898773,"pbRate":-100.26979,"volumeRatio":0.51748,"committee":-0.160221,"roa":0.113047,"roe":9.871794,"changeRate5Min":0.000338,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.94,"divideRate":0.047656,"floatMarketCap":12533723718.58,"shortable":3,"shares":120911863,"floatShares":120911863,"preHourTrading":{"tag":"盘前","latestPrice":105.51,"preClose":105.88,"latestTime":"09:18 EDT","volume":48,"amount":5074.7424,"timestamp":1774358309652,"change":-0.36999999999999034,"changeRate":-0.0034945221004910308},"postHourTrading":{"tag":"盘后","latestPrice":109.1727,"preClose":105.88,"latestTime":"19:35 EDT","volume":293800,"amount":31108613.7348,"timestamp":1774308949422,"change":3.2927000000000106,"changeRate":0.03109841329807339},"overnightTrading":{"tag":"夜盘","latestPrice":105.55000305175781,"preClose":105.87999725341797,"latestTime":"20260324 04:00 EDT","volume":28,"amount":2963,"timestamp":1774339201313,"change":-0.32999420166015625,"changeRate":-0.0031166812449978936},"impliedVol":0.3574,"impliedVolPercentile":0.8765},{"symbol":"COKE","nameCN":"Coca-Cola Bottling Co Consolidated","changeRate":-0.020967,"change":-3.95,"latestPrice":184.44,"close":184.44,"volume":477553,"market":"US","high":187.42,"low":178,"preClose":188.39,"open":187.42,"turnoverRate":0.007169,"peRate":28.550641,"amplitude":0.050003,"marketValue":12286286160,"askSize":20,"bidSize":13,"askPrice":184.79,"bidPrice":184.44,"week52High":219.65,"week52Low":105.21,"changeRate5Day":-0.148241,"changeRate20Day":-0.055123,"changeRate60Day":0.138237,"changeRateWTD":-0.084438,"changeRateMTD":-0.088735,"changeRateQTD":0.203131,"changeRateYTD":0.203131,"amount":86974515.010132,"eps":6.4601,"lyrEps":6.81,"lyrPeRate":27.0837,"pbRate":-16.609307,"volumeRatio":0.884188,"committee":-0.212121,"roa":0.123148,"roe":1.68341,"changeRate5Min":0.000217,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.005422,"floatMarketCap":12286286160,"shortable":3,"shares":66614000,"floatShares":66614000,"preHourTrading":{"tag":"盘前","latestPrice":188.49,"preClose":188.39,"latestTime":"09:18 EDT","volume":612,"amount":115549.67592,"timestamp":1774358316899,"change":0.10000000000002274,"changeRate":0.0005308137374596462},"postHourTrading":{"tag":"盘后","latestPrice":189,"preClose":188.39,"latestTime":"19:58 EDT","volume":120313,"amount":22666473.7673,"timestamp":1774310304117,"change":0.6100000000000136,"changeRate":0.003237963798503178},"overnightTrading":{"tag":"夜盘","latestPrice":188.66000366210938,"preClose":188.38999938964844,"latestTime":"20260324 04:00 EDT","volume":112,"amount":21120,"timestamp":1774339201312,"change":0.2700042724609375,"changeRate":0.001433219774593691},"impliedVol":0.385,"impliedVolPercentile":0.8629},{"symbol":"ARM","nameCN":"ARM Holdings","changeRate":-0.021112,"change":-2.89,"latestPrice":134,"close":134,"volume":6932421,"market":"US","high":140.58,"low":133.01,"preClose":136.89,"open":136,"turnoverRate":0.051814,"peRate":178.683579,"amplitude":0.0553,"marketValue":142174000000,"askSize":301,"bidSize":582,"askPrice":134.07,"bidPrice":133.93,"week52High":183.16,"week52Low":80,"changeRate5Day":0.052549,"changeRate20Day":0.045731,"changeRate60Day":0.201255,"changeRateWTD":0.012467,"changeRateMTD":0.051393,"changeRateQTD":0.225871,"changeRateYTD":0.225871,"amount":952154103.655975,"eps":0.749929,"lyrEps":0.75,"lyrPeRate":178.666667,"pbRate":18.232111,"volumeRatio":1.356746,"committee":0.318233,"roa":0.058777,"roe":0.112682,"changeRate5Min":-0.003125,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":17928616832,"shortable":3,"shares":1061000000,"floatShares":133795648,"preHourTrading":{"tag":"盘前","latestPrice":136.1,"preClose":136.89,"latestTime":"09:29 EDT","volume":34535,"amount":4694736.249,"timestamp":1774358999999,"change":-0.789999999999992,"changeRate":-0.005771057053108278},"postHourTrading":{"tag":"盘后","latestPrice":137.5,"preClose":136.89,"latestTime":"19:59 EDT","volume":798382,"amount":109300577.8769,"timestamp":1774310377771,"change":0.6100000000000136,"changeRate":0.004456132661260967},"overnightTrading":{"tag":"夜盘","latestPrice":137.30999755859375,"preClose":136.88999938964844,"latestTime":"20260324 04:00 EDT","volume":14235,"amount":1936878,"timestamp":1774339201306,"change":0.4199981689453125,"changeRate":0.0030681435518880758},"impliedVol":0.6491,"impliedVolPercentile":0.7211},{"symbol":"EYPT","nameCN":"EyePoint","changeRate":-0.021434,"change":-0.275,"latestPrice":12.555,"close":12.555,"volume":415139,"market":"US","high":12.76,"low":12.07,"preClose":12.83,"open":12.69,"turnoverRate":0.00693,"peRate":0,"amplitude":0.05378,"marketValue":1047488132.25,"askSize":56,"bidSize":82,"askPrice":12.56,"bidPrice":12.54,"week52High":19.11,"week52Low":3.91,"changeRate5Day":-0.096763,"changeRate20Day":-0.263636,"changeRate60Day":-0.312432,"changeRateWTD":-0.05102,"changeRateMTD":-0.285023,"changeRateQTD":-0.312808,"changeRateYTD":-0.312808,"amount":5124694.299875,"eps":-3.17,"lyrEps":-3.166673,"lyrPeRate":0,"pbRate":3.4219,"volumeRatio":0.568607,"committee":0.188406,"roa":-0.388891,"roe":-0.721932,"changeRate5Min":0.003597,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":752114808,"shortable":0,"shares":83431950,"floatShares":59905600,"preHourTrading":{"tag":"盘前","latestPrice":12.7,"preClose":12.83,"latestTime":"09:29 EDT","volume":4470,"amount":57455.10477,"timestamp":1774358969089,"change":-0.13000000000000078,"changeRate":-0.010132501948558128},"postHourTrading":{"tag":"盘后","latestPrice":12.98,"preClose":12.83,"latestTime":"18:34 EDT","volume":20386,"amount":261568.5001,"timestamp":1774305290211,"change":0.15000000000000036,"changeRate":0.011691348402182413},"overnightTrading":{"tag":"夜盘","latestPrice":12.829999923706055,"preClose":12.829999923706055,"latestTime":"20260324 04:00 EDT","volume":0,"amount":0,"timestamp":1774339200000,"change":0,"changeRate":0},"impliedVol":0.956,"impliedVolPercentile":0.7052},{"symbol":"HCA","nameCN":"Hca Healthcare Inc","changeRate":-0.021574,"change":-10.67,"latestPrice":483.91,"close":483.91,"volume":797474,"market":"US","high":493.22,"low":474.91,"preClose":494.58,"open":489.83,"turnoverRate":0.005247,"peRate":17.081186,"amplitude":0.037021,"marketValue":108213018802,"askSize":9,"bidSize":31,"askPrice":484,"bidPrice":483.45,"week52High":556.52,"week52Low":314.43,"changeRate5Day":-0.050915,"changeRate20Day":-0.080928,"changeRate60Day":0.020778,"changeRateWTD":-0.020187,"changeRateMTD":-0.086445,"changeRateQTD":0.036521,"changeRateYTD":0.036521,"amount":384647741.028564,"eps":28.33,"lyrEps":28.326269,"lyrPeRate":17.083436,"pbRate":-17.954707,"volumeRatio":0.75287,"committee":0.347826,"roa":0.124393,"roe":136.316831,"changeRate5Min":0.002278,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.88,"divideRate":0.005952,"floatMarketCap":73554320000,"shortable":3,"shares":223622200,"floatShares":152000000,"preHourTrading":{"tag":"盘前","latestPrice":493.4647,"preClose":494.58,"latestTime":"09:29 EDT","volume":20,"amount":9843.6396,"timestamp":1774358997489,"change":-1.1152999999999906,"changeRate":-0.0022550446843786457},"postHourTrading":{"tag":"盘后","latestPrice":497.5,"preClose":494.58,"latestTime":"19:38 EDT","volume":197491,"amount":97706074.4686,"timestamp":1774309133229,"change":2.920000000000016,"changeRate":0.005903999352986405},"overnightTrading":{"tag":"夜盘","latestPrice":492,"preClose":494.5799865722656,"latestTime":"20260324 04:00 EDT","volume":57,"amount":28056,"timestamp":1774339201111,"change":-2.579986572265625,"changeRate":-0.005216520365384113},"impliedVol":0.3654,"impliedVolPercentile":0.8645},{"symbol":"MP","nameCN":"MP Materials Corp.","changeRate":-0.021584,"change":-1.15,"latestPrice":52.13,"close":52.13,"volume":3215327,"market":"US","high":53.565,"low":50.81,"preClose":53.28,"open":52.4033,"turnoverRate":0.024359,"peRate":0,"amplitude":0.051708,"marketValue":9239025078.79,"askSize":232,"bidSize":200,"askPrice":52.1,"bidPrice":52.03,"week52High":100.2505,"week52Low":18.64,"changeRate5Day":-0.120911,"changeRate20Day":-0.107974,"changeRate60Day":-0.044188,"changeRateWTD":0.030237,"changeRateMTD":-0.11449,"changeRateQTD":0.031869,"changeRateYTD":0.031869,"amount":166512466.494392,"eps":-0.504764,"lyrEps":-0.504764,"lyrPeRate":0,"pbRate":4.669105,"volumeRatio":0.693388,"committee":-0.074074,"roa":-0.025305,"roe":-0.049821,"changeRate5Min":0.002153,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6881160000,"shortable":3,"shares":177230483,"floatShares":132000000,"preHourTrading":{"tag":"盘前","latestPrice":52.54,"preClose":53.28,"latestTime":"09:29 EDT","volume":32102,"amount":1693195.27146,"timestamp":1774358997321,"change":-0.740000000000002,"changeRate":-0.013888888888888926},"postHourTrading":{"tag":"盘后","latestPrice":53.1893,"preClose":53.28,"latestTime":"19:59 EDT","volume":75411,"amount":4016632.7989,"timestamp":1774310392658,"change":-0.09069999999999823,"changeRate":-0.001702327327327294},"overnightTrading":{"tag":"夜盘","latestPrice":53.13999938964844,"preClose":53.279998779296875,"latestTime":"20260324 04:00 EDT","volume":16189,"amount":851693,"timestamp":1774339201296,"change":-0.1399993896484375,"changeRate":-0.0026276162322818476},"impliedVol":0.7126,"impliedVolPercentile":0.2191},{"symbol":"FDN","nameCN":"First Trust Dow Jones Internet Index Fund","changeRate":-0.021669,"change":-5.25,"latestPrice":237.03,"close":237.03,"volume":166344,"market":"US","high":240.27,"low":236.375,"preClose":242.28,"open":240.21,"turnoverRate":0.007828,"peRate":0,"amplitude":0.016076,"marketValue":5036887974.06,"askSize":37,"bidSize":2,"askPrice":237.01,"bidPrice":236.91,"week52High":287.81,"week52Low":191.37,"changeRate5Day":-0.031503,"changeRate20Day":0.010315,"changeRate60Day":-0.128886,"changeRateWTD":-0.00307,"changeRateMTD":-0.026411,"changeRateQTD":-0.119437,"changeRateYTD":-0.119437,"amount":39569579.026978,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.412158,"committee":-0.510204,"roa":0,"roe":0,"changeRate5Min":-0.000042,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5036887974.06,"shortable":3,"shares":21250002,"floatShares":21250002,"preHourTrading":{"tag":"盘前","latestPrice":242.28,"preClose":242.28,"latestTime":"08:47 EDT","volume":3,"amount":726.84,"timestamp":1774356425604,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":242.28,"preClose":242.28,"latestTime":"19:04 EDT","volume":1800,"amount":436103.9,"timestamp":1774307083399,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":242.27999877929688,"preClose":242.27999877929688,"latestTime":"20260324 04:00 EDT","volume":0,"amount":0,"timestamp":1774339200000,"change":0,"changeRate":0},"impliedVol":0.3002,"impliedVolPercentile":0.8685},{"symbol":"TRMB","nameCN":"Trimble Navigation","changeRate":-0.022295,"change":-1.49,"latestPrice":65.34,"close":65.34,"volume":552403,"market":"US","high":65.99,"low":64.5901,"preClose":66.83,"open":65.99,"turnoverRate":0.002361,"peRate":37.125,"amplitude":0.020947,"marketValue":15284947518.72,"askSize":10,"bidSize":22,"askPrice":65.36,"bidPrice":65.31,"week52High":87.5,"week52Low":52.91,"changeRate5Day":-0.026084,"changeRate20Day":-0.020977,"changeRate60Day":-0.183352,"changeRateWTD":-0.005631,"changeRateMTD":-0.02288,"changeRateQTD":-0.16605,"changeRateYTD":-0.16605,"amount":36143020.422508,"eps":1.76,"lyrEps":1.76,"lyrPeRate":37.125,"pbRate":2.61899,"volumeRatio":0.321018,"committee":0.375,"roa":0.041096,"roe":0.07322,"changeRate5Min":0.000459,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":15284947518.720001,"shortable":3,"shares":233929408,"floatShares":233929408,"preHourTrading":{"tag":"盘前","latestPrice":65.51,"preClose":66.83,"latestTime":"09:26 EDT","volume":64,"amount":4220.400384,"timestamp":1774358789469,"change":-1.3199999999999932,"changeRate":-0.019751608559030274},"postHourTrading":{"tag":"盘后","latestPrice":66.83,"preClose":66.83,"latestTime":"17:01 EDT","volume":100288,"amount":6702244.06,"timestamp":1774299718233,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":66.83000183105469,"preClose":66.83000183105469,"latestTime":"20260324 04:00 EDT","volume":52,"amount":3474,"timestamp":1774339201307,"change":0,"changeRate":0},"impliedVol":0.4487,"impliedVolPercentile":0.8526},{"symbol":"ABNB","nameCN":"Airbnb, Inc.","changeRate":-0.023003,"change":-3.05,"latestPrice":129.54,"close":129.54,"volume":1419598,"market":"US","high":132.2,"low":128.42,"preClose":132.59,"open":132.2,"turnoverRate":0.003048,"peRate":32.101598,"amplitude":0.028509,"marketValue":78852798606,"askSize":602,"bidSize":1337,"askPrice":129.59,"bidPrice":129.49,"week52High":143.8799,"week52Low":99.88,"changeRate5Day":-0.018264,"changeRate20Day":0.030877,"changeRate60Day":-0.052932,"changeRateWTD":0.007937,"changeRateMTD":-0.041226,"changeRateQTD":-0.045535,"changeRateYTD":-0.045535,"amount":184577546.012695,"eps":4.035313,"lyrEps":4.035313,"lyrPeRate":32.101599,"pbRate":9.617368,"volumeRatio":0.471404,"committee":0.379061,"roa":0.073667,"roe":0.302329,"changeRate5Min":-0.00108,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":60325352930.46,"shortable":3,"shares":608713900,"floatShares":465688999,"preHourTrading":{"tag":"盘前","latestPrice":132.2,"preClose":132.59,"latestTime":"09:29 EDT","volume":2894,"amount":382507.90956,"timestamp":1774358999999,"change":-0.3900000000000148,"changeRate":-0.0029413982954975093},"postHourTrading":{"tag":"盘后","latestPrice":132.1,"preClose":132.59,"latestTime":"19:56 EDT","volume":407648,"amount":54049710.025,"timestamp":1774310192495,"change":-0.4900000000000091,"changeRate":-0.0036956029866506454},"overnightTrading":{"tag":"夜盘","latestPrice":132.58999633789062,"preClose":132.58999633789062,"latestTime":"20260324 04:00 EDT","volume":598,"amount":79028,"timestamp":1774339201255,"change":0,"changeRate":0},"impliedVol":0.4393,"impliedVolPercentile":0.6693},{"symbol":"SE","nameCN":"Sea Ltd","changeRate":-0.023061,"change":-1.84,"latestPrice":77.95,"close":77.95,"volume":2345203,"market":"US","high":79.41,"low":77.27,"preClose":79.79,"open":78.42,"turnoverRate":0.007528,"peRate":30.932552,"amplitude":0.02682,"marketValue":46147953855.3,"askSize":23,"bidSize":3,"askPrice":77.97,"bidPrice":77.91,"week52High":199.3,"week52Low":77.05,"changeRate5Day":-0.110058,"changeRate20Day":-0.272243,"changeRate60Day":-0.382574,"changeRateWTD":-0.011414,"changeRateMTD":-0.281236,"changeRateQTD":-0.388963,"changeRateYTD":-0.388963,"amount":183787589.463326,"eps":2.519999,"lyrEps":2.519999,"lyrPeRate":30.932552,"pbRate":3.684025,"volumeRatio":0.674134,"committee":-0.769231,"roa":0.047726,"roe":0.152504,"changeRate5Min":0.001027,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":24284894554.5,"shortable":3,"shares":592019934,"floatShares":311544510,"preHourTrading":{"tag":"盘前","latestPrice":79.31,"preClose":79.79,"latestTime":"09:25 EDT","volume":10811,"amount":858200.31554,"timestamp":1774358729781,"change":-0.480000000000004,"changeRate":-0.006015791452563027},"postHourTrading":{"tag":"盘后","latestPrice":79.75,"preClose":79.79,"latestTime":"19:57 EDT","volume":34655,"amount":2765296.6093,"timestamp":1774310233041,"change":-0.04000000000000625,"changeRate":-0.0005013159543803265},"overnightTrading":{"tag":"夜盘","latestPrice":79.2699966430664,"preClose":79.79000091552734,"latestTime":"20260324 04:00 EDT","volume":9480,"amount":752419,"timestamp":1774339201299,"change":-0.5200042724609375,"changeRate":-0.006517160878484754},"impliedVol":0.6144,"impliedVolPercentile":0.6733},{"symbol":"JKHY","nameCN":"Jack Henry & Associates","changeRate":-0.023178,"change":-3.785,"latestPrice":159.515,"close":159.515,"volume":362741,"market":"US","high":162.67,"low":159.24,"preClose":163.3,"open":162.67,"turnoverRate":0.005016,"peRate":22.88594,"amplitude":0.021004,"marketValue":11545238210.98,"askSize":20,"bidSize":8,"askPrice":159.54,"bidPrice":159.42,"week52High":193.39,"week52Low":144.12,"changeRate5Day":-0.043503,"changeRate20Day":0.021354,"changeRate60Day":-0.138595,"changeRateWTD":-0.035464,"changeRateMTD":-0.018128,"changeRateQTD":-0.125849,"changeRateYTD":-0.125849,"amount":58139125.2043,"eps":6.97,"lyrEps":6.253917,"lyrPeRate":25.506415,"pbRate":5.240551,"volumeRatio":0.463107,"committee":-0.2,"roa":0.13347,"roe":0.242839,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.35,"divideRate":0.014732,"floatMarketCap":11535821561.984999,"shortable":3,"shares":72377132,"floatShares":72318099,"preHourTrading":{"tag":"盘前","latestPrice":162.78,"preClose":163.3,"latestTime":"09:29 EDT","volume":68,"amount":11080.1206,"timestamp":1774358999081,"change":-0.5200000000000102,"changeRate":-0.0031843233312921627},"postHourTrading":{"tag":"盘后","latestPrice":163.3,"preClose":163.3,"latestTime":"19:03 EDT","volume":18856,"amount":3079184.88,"timestamp":1774307032862,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":163.1999969482422,"preClose":163.3000030517578,"latestTime":"20260324 04:00 EDT","volume":11,"amount":1795,"timestamp":1774339200000,"change":-0.100006103515625,"changeRate":-0.0006124072360484166},"impliedVol":0.303,"impliedVolPercentile":0.8207},{"symbol":"NET","nameCN":"Cloudflare, Inc.","changeRate":-0.02336,"change":-5.1543,"latestPrice":215.4957,"close":215.4957,"volume":1788284,"market":"US","high":221.4899,"low":214.6201,"preClose":220.65,"open":220.655,"turnoverRate":0.005755,"peRate":0,"amplitude":0.031134,"marketValue":75484084848.4905,"askSize":6,"bidSize":100,"askPrice":215.68,"bidPrice":215.47,"week52High":260,"week52Low":89.42,"changeRate5Day":0.018796,"changeRate20Day":0.315522,"changeRate60Day":0.063336,"changeRateWTD":0.000351,"changeRateMTD":0.2515,"changeRateQTD":0.093055,"changeRateYTD":0.093055,"amount":390421559.571777,"eps":-0.293515,"lyrEps":-0.293515,"lyrPeRate":0,"pbRate":51.732503,"volumeRatio":0.576588,"committee":0.886792,"roa":-0.026919,"roe":-0.081639,"changeRate5Min":-0.000485,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":66959360703.7887,"shortable":3,"shares":350281165,"floatShares":310722491,"preHourTrading":{"tag":"盘前","latestPrice":219.12,"preClose":220.65,"latestTime":"09:29 EDT","volume":4215,"amount":928364.3718,"timestamp":1774358985633,"change":-1.5300000000000011,"changeRate":-0.006934058463630189},"postHourTrading":{"tag":"盘后","latestPrice":222,"preClose":220.65,"latestTime":"19:59 EDT","volume":40036,"amount":8842026.6232,"timestamp":1774310398352,"change":1.3499999999999943,"changeRate":0.006118286879673665},"overnightTrading":{"tag":"夜盘","latestPrice":222,"preClose":220.64999389648438,"latestTime":"20260324 04:00 EDT","volume":2177,"amount":478461,"timestamp":1774339201284,"change":1.350006103515625,"changeRate":0.006118314710441217},"impliedVol":0.6444,"impliedVolPercentile":0.6215},{"symbol":"LMND","nameCN":"Lemonade, Inc.","changeRate":-0.023478,"change":-1.57,"latestPrice":65.3,"close":65.3,"volume":845320,"market":"US","high":66.44,"low":64.32,"preClose":66.87,"open":65.6,"turnoverRate":0.012437,"peRate":0,"amplitude":0.031703,"marketValue":4987838501.4,"askSize":20,"bidSize":95,"askPrice":65.44,"bidPrice":65.16,"week52High":99.9,"week52Low":24.31,"changeRate5Day":-0.023478,"changeRate20Day":0.250479,"changeRate60Day":-0.181704,"changeRateWTD":0.017451,"changeRateMTD":0.26208,"changeRateQTD":-0.082607,"changeRateYTD":-0.082607,"amount":55132229.33075,"eps":-2.238191,"lyrEps":-2.238191,"lyrPeRate":0,"pbRate":9.347523,"volumeRatio":0.380774,"committee":0.652174,"roa":-0.045267,"roe":-0.2937,"changeRate5Min":0.003175,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4438383144.2,"shortable":3,"shares":76383438,"floatShares":67969114,"preHourTrading":{"tag":"盘前","latestPrice":65.92,"preClose":66.87,"latestTime":"09:27 EDT","volume":8949,"amount":594189.16923,"timestamp":1774358843181,"change":-0.9500000000000028,"changeRate":-0.014206669657544531},"postHourTrading":{"tag":"盘后","latestPrice":67,"preClose":66.87,"latestTime":"19:59 EDT","volume":57495,"amount":3847257.8696,"timestamp":1774310387224,"change":0.12999999999999545,"changeRate":0.0019440705847165462},"overnightTrading":{"tag":"夜盘","latestPrice":66.76000213623047,"preClose":66.87000274658203,"latestTime":"20260324 04:00 EDT","volume":5017,"amount":333752,"timestamp":1774339201278,"change":-0.1100006103515625,"changeRate":-0.0016449918623217797},"impliedVol":0.8516,"impliedVolPercentile":0.5737},{"symbol":"TMDX","nameCN":"TransMedics Group, Inc.","changeRate":-0.023822,"change":-2.67,"latestPrice":109.41,"close":109.41,"volume":378680,"market":"US","high":112.62,"low":108.7552,"preClose":112.08,"open":111.81,"turnoverRate":0.011491,"peRate":22.46612,"amplitude":0.034483,"marketValue":3739012898.25,"askSize":7,"bidSize":140,"askPrice":109.49,"bidPrice":109.4,"week52High":156,"week52Low":62.23,"changeRate5Day":-0.122755,"changeRate20Day":-0.205908,"changeRate60Day":-0.138436,"changeRateWTD":-0.039421,"changeRateMTD":-0.246799,"changeRateQTD":-0.100617,"changeRateYTD":-0.100617,"amount":41848580.545349,"eps":4.87,"lyrEps":4.87,"lyrPeRate":22.466119,"pbRate":7.903219,"volumeRatio":0.355672,"committee":0.25,"roa":0.072487,"roe":0.542369,"changeRate5Min":0.00229,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3605605784.13,"shortable":3,"shares":34174325,"floatShares":32954993,"preHourTrading":{"tag":"盘前","latestPrice":112,"preClose":112.08,"latestTime":"09:29 EDT","volume":1006,"amount":112606.515436,"timestamp":1774358999910,"change":-0.0799999999999983,"changeRate":-0.0007137758743754309},"postHourTrading":{"tag":"盘后","latestPrice":112.5,"preClose":112.08,"latestTime":"19:53 EDT","volume":13115,"amount":1470525.2836,"timestamp":1774309996130,"change":0.4200000000000017,"changeRate":0.0037473233404711074},"overnightTrading":{"tag":"夜盘","latestPrice":112.41000366210938,"preClose":112.08000183105469,"latestTime":"20260324 04:00 EDT","volume":915,"amount":102337,"timestamp":1774339201311,"change":0.3300018310546875,"changeRate":0.0029443417707301633},"impliedVol":0.6455,"impliedVolPercentile":0.5458},{"symbol":"ZM","nameCN":"Zoom","changeRate":-0.023861,"change":-1.86,"latestPrice":76.09,"close":76.09,"volume":1834680,"market":"US","high":77.55,"low":75.45,"preClose":77.95,"open":77.5,"turnoverRate":0.007071,"peRate":12.3123,"amplitude":0.02694,"marketValue":22522640000,"askSize":168,"bidSize":112,"askPrice":76.1,"bidPrice":76.03,"week52High":97.58,"week52Low":64.41,"changeRate5Day":0.001316,"changeRate20Day":-0.130499,"changeRate60Day":-0.133273,"changeRateWTD":-0.006788,"changeRateMTD":0.029078,"changeRateQTD":-0.118206,"changeRateYTD":-0.118206,"amount":140340772.189636,"eps":6.179999,"lyrEps":6.179999,"lyrPeRate":12.3123,"pbRate":2.296294,"volumeRatio":0.743183,"committee":-0.2,"roa":0.062194,"roe":0.202754,"changeRate5Min":0.000526,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":19742244745.16,"shortable":3,"shares":296000000,"floatShares":259459124,"preHourTrading":{"tag":"盘前","latestPrice":77.4,"preClose":77.95,"latestTime":"09:21 EDT","volume":1073,"amount":83458.675005,"timestamp":1774358509481,"change":-0.5499999999999972,"changeRate":-0.007055805003207147},"postHourTrading":{"tag":"盘后","latestPrice":77.79,"preClose":77.95,"latestTime":"19:56 EDT","volume":46191,"amount":3600338.3053,"timestamp":1774310204143,"change":-0.1599999999999966,"changeRate":-0.002052597819114773},"overnightTrading":{"tag":"夜盘","latestPrice":78.08000183105469,"preClose":77.94999694824219,"latestTime":"20260324 04:00 EDT","volume":547,"amount":42204,"timestamp":1774339201259,"change":0.1300048828125,"changeRate":0.0016677984336397292},"impliedVol":0.4113,"impliedVolPercentile":0.6733}]}}}