US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Fractional Shares

1,831.21

-0.3420-0.02%

Number of Gainers:365

Number of Losers:640

Number of Flat:19

PE:- -

High:1,837.96

Open:1,831.60

Low:1,826.60

Close:1,831.59

Volume:5.05B

Turnover:605.77B

Market Cap:87.65T

Float Cap:81.82T

Loading ...

Constituent

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

Molina Healthcare US MOH	186.54	+1.31%	+2.42	1.27M	235.26M	9.51B
Shopify US SHOP	139.305	+1.31%	+1.81	6.82M	952.30M	181.35B
Victoria's Secret & Co US VSCO	56.61	+1.29%	+0.7200	1.39M	78.75M	4.54B
iShares MSCI USA Value Factor ETF US VLUE	147.985	+1.28%	+1.88	881.00K	130.39M	9.51B
Powell US POWL	447.955	+1.28%	+5.68	161.03K	71.94M	5.42B
CleanSpark, Inc. US CLSK	13.44	+1.28%	+0.1700	27.21M	369.53M	3.44B
Northrop Grumman US NOC	687.415	+1.28%	+8.68	726.88K	495.36M	97.56B
Carrier Global Corporation US CARR	57.78	+1.24%	+0.7100	10.39M	599.53M	48.66B
Enbridge US ENB	48.615	+1.24%	+0.5950	4.96M	239.61M	106.04B
CAVA Group Inc. US CAVA	63.1	+1.24%	+0.7700	2.12M	136.34M	7.32B
ZTO Express Inc. US ZTO	21.945	+1.22%	+0.2650	1.29M	28.37M	17.42B
Phillips 66 US PSX	141.695	+1.20%	+1.69	938.28K	132.68M	57.09B
FrogAds, Inc. US FROG	59.875	+1.19%	+0.7050	911.36K	54.99M	7.08B
Capital One US COF	219.685	+1.19%	+2.58	3.76M	828.45M	137.30B
Allstate US ALL	197.07	+1.18%	+2.30	739.28K	145.39M	51.57B
Alaska Air US ALK	52.4103	+1.18%	+0.6103	3.52M	185.12M	6.08B
iShares MSCI China ETF US MCHI	64.025	+1.16%	+0.7350	2.18M	139.08M	8.21B
ConocoPhillips US COP	101.025	+1.16%	+1.16	4.23M	427.39M	124.84B
iShares MSCI Mexico ETF US EWW	78.75	+1.14%	+0.8900	1.04M	81.63M	2.21B
Manchester United PLC US MANU	17.86	+1.13%	+0.2000	213.83K	3.77M	3.07B

1 ...5 6 7 8 9 ...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=7"},"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":1831.2443,"timestamp":1769632775858,"preClose":1831.5863,"halted":0,"volume":5051592586,"delay":0,"changeRate":-0.000187,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-0.342041,"latestTime":"01-28 15:39:36 EST","open":1831.603,"high":1837.9626,"low":1826.6011,"amount":605767554299.5042,"amplitude":0.006203,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1769634000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.209443,"peRate":28.951108,"turnoverRate":0.008761,"increases":365,"decrements":638,"flats":11,"marketCap":87650449704813,"floatMarketCap":81819062049837},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","high":1837.9626,"amplitude":0.006203,"preClose":1831.5863,"low":1826.6011,"pbRate":"5.209443","latestPrice":1831.2089,"volume":5051237490,"delay":0,"open":1831.603,"prevYearClose":1778.6405,"prevWeekClose":1812.5287,"prevMonthClose":1778.6405,"prevQuarterClose":1778.6405,"fiveDayClose":1800.5607,"twentyDayClose":1792.095,"sixtyDayClose":1759.621,"secType":"PLATE","market":"US","turnoverRate":0.008761,"peRate":28.951108,"marketCap":87650449704813,"floatMarketCap":81819062049837,"timestamp":1769632774399,"nameCN":"Fractional Shares"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4588\",,,,undefined,":{"bkCode":"BK4588","up":365,"down":640,"flat":19},"@#url:\"https://hq.skytigris.cn/market/quote/BK4588\",params:#size:20,page:6,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"MOH","nameCN":"Molina Healthcare","changeRate":0.013144,"change":2.42,"latestPrice":186.54,"close":186.54,"volume":1272845,"market":"US","high":187.8099,"low":179.81,"preClose":184.12,"open":179.9,"turnoverRate":0.025305,"peRate":11.485373,"amplitude":0.043449,"marketValue":9513540000,"askSize":1,"bidSize":90,"askPrice":186.72,"bidPrice":186.5,"week52High":359.97,"week52Low":133.4,"changeRate5Day":-0.041418,"changeRate20Day":0.120091,"changeRate60Day":0.234547,"changeRateWTD":-0.076032,"changeRateMTD":0.074911,"changeRateQTD":0.074911,"changeRateYTD":0.074911,"amount":235263925.205688,"eps":16.241528,"lyrEps":20.540069,"lyrPeRate":9.081761,"pbRate":2.269993,"volumeRatio":0.87363,"committee":0.978022,"roa":0.052732,"roe":0.197076,"changeRate5Min":-0.000643,"earningDate":1770220800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9382924505.46,"shortable":3,"shares":51000000,"floatShares":50299799,"preHourTrading":{"tag":"盘前","latestPrice":178.99,"preClose":184.12,"latestTime":"09:28 EST","volume":9585,"amount":1692112.1292,"timestamp":1769610480091,"change":-5.1299999999999955,"changeRate":-0.027862263741038427},"postHourTrading":{"tag":"盘后","latestPrice":183.6145,"preClose":184.12,"latestTime":"19:58 EST","volume":19958,"amount":3661652.9926,"timestamp":1769561907266,"change":-0.505500000000012,"changeRate":-0.002745492070388942},"overnightTrading":{"tag":"夜盘","latestPrice":184.3300018310547,"preClose":184.1199951171875,"latestTime":"20260128 04:00 EST","volume":256,"amount":47021,"timestamp":1769590802298,"change":0.2100067138671875,"changeRate":0.0011405969988947902},"impliedVol":0.6036,"impliedVolPercentile":0.8446},{"symbol":"SHOP","nameCN":"Shopify","changeRate":0.013127,"change":1.805,"latestPrice":139.305,"close":139.305,"volume":6818565,"market":"US","high":141.66,"low":137.68,"preClose":137.5,"open":139.061,"turnoverRate":0.0056,"peRate":102.778992,"amplitude":0.028945,"marketValue":181353224487.975,"askSize":89,"bidSize":197,"askPrice":139.35,"bidPrice":139.26,"week52High":182.19,"week52Low":69.84,"changeRate5Day":0.005522,"changeRate20Day":-0.170211,"changeRate60Day":-0.197598,"changeRateWTD":0.010262,"changeRateMTD":-0.13459,"changeRateQTD":-0.13459,"changeRateYTD":-0.13459,"amount":952298708.274078,"eps":1.355384,"lyrEps":1.565344,"lyrPeRate":88.993218,"pbRate":14.495502,"volumeRatio":0.7363,"committee":0.601078,"roa":0.077371,"roe":0.157408,"changeRate5Min":-0.001863,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":169621919567.61002,"shortable":3,"shares":1301842895,"floatShares":1217629802,"preHourTrading":{"tag":"盘前","latestPrice":139.1,"preClose":137.5,"latestTime":"09:29 EST","volume":9718,"amount":1344290.35692,"timestamp":1769610594553,"change":1.5999999999999943,"changeRate":0.011636363636363596},"postHourTrading":{"tag":"盘后","latestPrice":137.65,"preClose":137.5,"latestTime":"19:59 EST","volume":230740,"amount":31716798.91825,"timestamp":1769561975852,"change":0.15000000000000568,"changeRate":0.0010909090909091322},"overnightTrading":{"tag":"夜盘","latestPrice":138.47000122070312,"preClose":137.5,"latestTime":"20260128 04:00 EST","volume":2644,"amount":365239,"timestamp":1769590802301,"change":0.970001220703125,"changeRate":0.007054554332386363},"impliedVol":0.6573,"impliedVolPercentile":0.7211},{"symbol":"VSCO","nameCN":"Victoria's Secret & Co","changeRate":0.012882,"change":0.72,"latestPrice":56.61,"close":56.61,"volume":1394884,"market":"US","high":57.4,"low":55.39,"preClose":55.89,"open":56.43,"turnoverRate":0.020419,"peRate":27.195754,"amplitude":0.035964,"marketValue":4544023787.64,"askSize":280,"bidSize":50,"askPrice":56.61,"bidPrice":56.56,"week52High":66.889,"week52Low":13.76,"changeRate5Day":-0.129613,"changeRate20Day":0.009991,"changeRate60Day":0.671391,"changeRateWTD":-0.052552,"changeRateMTD":0.045043,"changeRateQTD":0.045043,"changeRateYTD":0.045043,"amount":78750179.492737,"eps":2.081575,"lyrEps":2.088607,"lyrPeRate":27.10419,"pbRate":6.958689,"volumeRatio":0.798238,"committee":-0.69697,"roa":0.042143,"roe":0.32049,"changeRate5Min":0.004258,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3867180984.63,"shortable":3,"shares":80268924,"floatShares":68312683,"preHourTrading":{"tag":"盘前","latestPrice":55.8338,"preClose":55.89,"latestTime":"09:17 EST","volume":326,"amount":18240.06512,"timestamp":1769609832742,"change":-0.056200000000004025,"changeRate":-0.0010055466094114156},"postHourTrading":{"tag":"盘后","latestPrice":56.01,"preClose":55.89,"latestTime":"19:56 EST","volume":26972,"amount":1507197.4577,"timestamp":1769561804608,"change":0.11999999999999744,"changeRate":0.002147074610842681},"overnightTrading":{"tag":"夜盘","latestPrice":57.88999938964844,"preClose":55.88999938964844,"latestTime":"20260128 04:00 EST","volume":38,"amount":2107,"timestamp":1769590802287,"change":2,"changeRate":0.03578457723816734},"impliedVol":0.7603,"impliedVolPercentile":0.5976},{"symbol":"VLUE","nameCN":"iShares MSCI USA Value Factor ETF","changeRate":0.012833,"change":1.875,"latestPrice":147.985,"close":147.985,"volume":881004,"market":"US","high":148.41,"low":147.14,"preClose":146.11,"open":147.15,"turnoverRate":0.013712,"peRate":0,"amplitude":0.008692,"marketValue":9508036250,"askSize":280,"bidSize":200,"askPrice":148,"bidPrice":147.99,"week52High":148.41,"week52Low":91.8,"changeRate5Day":0.009585,"changeRate20Day":0.071268,"changeRate60Day":0.142124,"changeRateWTD":0.020234,"changeRateMTD":0.082316,"changeRateQTD":0.082316,"changeRateYTD":0.082316,"amount":130394735.475769,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.785431,"committee":0.393939,"roa":0,"roe":0,"changeRate5Min":0.000326,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.895,"divideRate":0.019563,"floatMarketCap":9508036250,"shortable":3,"shares":64250000,"floatShares":64250000,"preHourTrading":{"tag":"盘前","latestPrice":146.9,"preClose":146.11,"latestTime":"08:45 EST","volume":1246,"amount":183575.95858,"timestamp":1769607942926,"change":0.789999999999992,"changeRate":0.005406885223461721},"postHourTrading":{"tag":"盘后","latestPrice":146.11,"preClose":146.11,"latestTime":"18:11 EST","volume":38,"amount":5551.03,"timestamp":1769555501612,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":147.44000244140625,"preClose":146.11000061035156,"latestTime":"20260128 04:00 EST","volume":150,"amount":22111,"timestamp":1769590800088,"change":1.3300018310546875,"changeRate":0.009102743313249017},"impliedVol":0.095,"impliedVolPercentile":0.5139},{"symbol":"POWL","nameCN":"Powell","changeRate":0.012831,"change":5.675,"latestPrice":447.955,"close":447.955,"volume":161031,"market":"US","high":454.21,"low":438.5,"preClose":442.28,"open":445.98,"turnoverRate":0.017042,"peRate":30.145021,"amplitude":0.03552,"marketValue":5416709040.265,"askSize":141,"bidSize":57,"askPrice":448.65,"bidPrice":447.26,"week52High":454.21,"week52Low":146.0234,"changeRate5Day":0.061882,"changeRate20Day":0.333676,"changeRate60Day":0.186039,"changeRateWTD":0.071791,"changeRateMTD":0.405217,"changeRateQTD":0.405217,"changeRateYTD":0.405217,"amount":71940810.563873,"eps":14.86,"lyrEps":14.984828,"lyrPeRate":29.893903,"pbRate":8.453437,"volumeRatio":0.626879,"committee":-0.424242,"roa":0.133678,"roe":0.321658,"changeRate5Min":-0.000145,"earningDate":1770048000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0675,"divideRate":0.002383,"floatMarketCap":4232840127.615,"shortable":3,"shares":12092083,"floatShares":9449253,"preHourTrading":{"tag":"盘前","latestPrice":443.4766,"preClose":442.28,"latestTime":"09:28 EST","volume":100,"amount":44511.713,"timestamp":1769610500710,"change":1.1966000000000463,"changeRate":0.002705525911187588},"postHourTrading":{"tag":"盘后","latestPrice":436,"preClose":442.28,"latestTime":"19:21 EST","volume":2194,"amount":966834.134,"timestamp":1769559717319,"change":-6.279999999999973,"changeRate":-0.01419914985981725},"overnightTrading":{"tag":"夜盘","latestPrice":443.04998779296875,"preClose":442.2799987792969,"latestTime":"20260128 04:00 EST","volume":69,"amount":30178,"timestamp":1769590802286,"change":0.769989013671875,"changeRate":0.0017409537302095113},"impliedVol":0.7855,"impliedVolPercentile":0.6892},{"symbol":"CLSK","nameCN":"CleanSpark, Inc.","changeRate":0.012811,"change":0.17,"latestPrice":13.44,"close":13.44,"volume":27212893,"market":"US","high":13.9,"low":13.175,"preClose":13.27,"open":13.41,"turnoverRate":0.106474,"peRate":12.00001,"amplitude":0.054635,"marketValue":3435041500.8,"askSize":750,"bidSize":120,"askPrice":13.45,"bidPrice":13.44,"week52High":23.61,"week52Low":6.452,"changeRate5Day":0.04918,"changeRate20Day":0.253731,"changeRate60Day":-0.240249,"changeRateWTD":-0.019694,"changeRateMTD":0.328063,"changeRateQTD":0.328063,"changeRateYTD":0.328063,"amount":369530452.835303,"eps":1.119999,"lyrEps":1.25211,"lyrPeRate":10.733881,"pbRate":1.579239,"volumeRatio":0.784701,"committee":-0.648352,"roa":-0.023296,"roe":0.185196,"changeRate5Min":-0.003706,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3435041500.8,"shortable":3,"shares":255583445,"floatShares":255583445,"preHourTrading":{"tag":"盘前","latestPrice":13.45,"preClose":13.27,"latestTime":"09:29 EST","volume":243167,"amount":3250380.461455,"timestamp":1769610597620,"change":0.17999999999999972,"changeRate":0.013564431047475487},"postHourTrading":{"tag":"盘后","latestPrice":13.27,"preClose":13.27,"latestTime":"19:59 EST","volume":2346117,"amount":31133420.0843,"timestamp":1769561977687,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":13.260000228881836,"preClose":13.270000457763672,"latestTime":"20260128 04:00 EST","volume":108863,"amount":1444269,"timestamp":1769590802305,"change":-0.010000228881835938,"changeRate":-0.000753596724707365},"impliedVol":1.0743,"impliedVolPercentile":0.7131},{"symbol":"NOC","nameCN":"Northrop Grumman","changeRate":0.012781,"change":8.675,"latestPrice":687.415,"close":687.415,"volume":726880,"market":"US","high":690.0299,"low":664,"preClose":678.74,"open":675.75,"turnoverRate":0.005407,"peRate":24.71672,"amplitude":0.03835,"marketValue":97559051099.715,"askSize":76,"bidSize":1,"askPrice":687.68,"bidPrice":687.08,"week52High":690.0299,"week52Low":426.24,"changeRate5Day":0.035014,"changeRate20Day":0.189752,"changeRate60Day":0.188066,"changeRateWTD":0.021495,"changeRateMTD":0.205547,"changeRateQTD":0.205547,"changeRateYTD":0.205547,"amount":495355632.255859,"eps":27.811741,"lyrEps":28.394557,"lyrPeRate":24.209393,"pbRate":6.102017,"volumeRatio":0.832875,"committee":-0.974026,"roa":0.065286,"roe":0.261517,"changeRate5Min":-0.000836,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":8.99,"divideRate":0.013078,"floatMarketCap":92410816624.90999,"shortable":3,"shares":141921621,"floatShares":134432354,"preHourTrading":{"tag":"盘前","latestPrice":677.7202,"preClose":678.74,"latestTime":"09:29 EST","volume":116,"amount":78625.38,"timestamp":1769610599320,"change":-1.019800000000032,"changeRate":-0.0015024899077703273},"postHourTrading":{"tag":"盘后","latestPrice":677.98,"preClose":678.74,"latestTime":"19:58 EST","volume":11749,"amount":7974010.3039,"timestamp":1769561911668,"change":-0.7599999999999909,"changeRate":-0.0011197218375224548},"overnightTrading":{"tag":"夜盘","latestPrice":676.2999877929688,"preClose":678.739990234375,"latestTime":"20260128 04:00 EST","volume":158,"amount":107037,"timestamp":1769590802282,"change":-2.44000244140625,"changeRate":-0.003594900074421275},"impliedVol":0.2729,"impliedVolPercentile":0.6016},{"symbol":"CARR","nameCN":"Carrier Global Corporation","changeRate":0.012441,"change":0.71,"latestPrice":57.78,"close":57.78,"volume":10390173,"market":"US","high":58.62,"low":55.5888,"preClose":57.07,"open":55.88,"turnoverRate":0.013004,"peRate":12.707545,"amplitude":0.053114,"marketValue":48662881146.18,"askSize":308,"bidSize":524,"askPrice":57.79,"bidPrice":57.77,"week52High":81.09,"week52Low":50.24,"changeRate5Day":0.000693,"changeRate20Day":0.077784,"changeRate60Day":-0.018182,"changeRateWTD":0.008377,"changeRateMTD":0.09349,"changeRateQTD":0.09349,"changeRateYTD":0.09349,"amount":599532213.178871,"eps":4.546905,"lyrEps":6.239144,"lyrPeRate":9.260886,"pbRate":3.353979,"volumeRatio":1.299051,"committee":0.271845,"roa":0.038117,"roe":0.099795,"changeRate5Min":-0.001037,"earningDate":1770220800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9,"divideRate":0.015576,"floatMarketCap":46166220000,"shortable":3,"shares":842209781,"floatShares":799000000,"preHourTrading":{"tag":"盘前","latestPrice":55.89,"preClose":57.07,"latestTime":"09:22 EST","volume":2606,"amount":147190.676942,"timestamp":1769610168849,"change":-1.1799999999999997,"changeRate":-0.02067636236201156},"postHourTrading":{"tag":"盘后","latestPrice":56.7616,"preClose":57.07,"latestTime":"19:25 EST","volume":346746,"amount":19788701.6304,"timestamp":1769559918439,"change":-0.3083999999999989,"changeRate":-0.005403889959698596},"overnightTrading":{"tag":"夜盘","latestPrice":57.099998474121094,"preClose":57.06999969482422,"latestTime":"20260128 04:00 EST","volume":273,"amount":15570,"timestamp":1769590802278,"change":0.029998779296875,"changeRate":0.000525648842777121},"impliedVol":0.4424,"impliedVolPercentile":0.8964},{"symbol":"ENB","nameCN":"Enbridge","changeRate":0.012391,"change":0.595,"latestPrice":48.615,"close":48.615,"volume":4959633,"market":"US","high":48.63,"low":47.9225,"preClose":48.02,"open":48.1,"turnoverRate":0.002278,"peRate":26.491571,"amplitude":0.014733,"marketValue":106042713925.995,"askSize":502,"bidSize":502,"askPrice":48.62,"bidPrice":48.61,"week52High":50.54,"week52Low":39.73,"changeRate5Day":0.028019,"changeRate20Day":0.018542,"changeRate60Day":0.034802,"changeRateWTD":0.00861,"changeRateMTD":0.016412,"changeRateQTD":0.016412,"changeRateYTD":0.016412,"amount":239609109.75626,"eps":1.835112,"lyrEps":1.629632,"lyrPeRate":29.831888,"pbRate":1.81692,"volumeRatio":1.049922,"committee":0,"roa":0.033912,"roe":0.091227,"changeRate5Min":0.000103,"earningDate":1770912000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.7275,"divideRate":0.076674,"floatMarketCap":105822095166.795,"shortable":3,"shares":2181275613,"floatShares":2176737533,"preHourTrading":{"tag":"盘前","latestPrice":48.19,"preClose":48.02,"latestTime":"09:29 EST","volume":4076,"amount":196414.6956,"timestamp":1769610558450,"change":0.1699999999999946,"changeRate":0.0035401915868387046},"postHourTrading":{"tag":"盘后","latestPrice":48.24,"preClose":48.02,"latestTime":"19:50 EST","volume":488238,"amount":23283266.65142,"timestamp":1769561406722,"change":0.21999999999999886,"changeRate":0.004581424406497269},"overnightTrading":{"tag":"夜盘","latestPrice":48,"preClose":48.02000045776367,"latestTime":"20260128 04:00 EST","volume":198,"amount":9499,"timestamp":1769590802249,"change":-0.020000457763671875,"changeRate":-0.0004165026566641418},"impliedVol":0.2223,"impliedVolPercentile":0.6653},{"symbol":"CAVA","nameCN":"CAVA Group Inc.","changeRate":0.012354,"change":0.77,"latestPrice":63.1,"close":63.1,"volume":2122731,"market":"US","high":65.35,"low":62.98,"preClose":62.33,"open":64.395,"turnoverRate":0.020368,"peRate":54.422733,"amplitude":0.038023,"marketValue":7318724172,"askSize":16,"bidSize":200,"askPrice":63.12,"bidPrice":63.07,"week52High":144.49,"week52Low":43.41,"changeRate5Day":-0.057083,"changeRate20Day":0.052368,"changeRate60Day":0.175047,"changeRateWTD":-0.048552,"changeRateMTD":0.075141,"changeRateQTD":0.075141,"changeRateYTD":0.075141,"amount":136337140.415588,"eps":1.159442,"lyrEps":1.140228,"lyrPeRate":55.339809,"pbRate":9.517023,"volumeRatio":0.618834,"committee":0.851852,"roa":0.032065,"roe":0.198406,"changeRate5Min":-0.001898,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6576239155.1,"shortable":3,"shares":115986120,"floatShares":104219321,"preHourTrading":{"tag":"盘前","latestPrice":64.21,"preClose":62.33,"latestTime":"09:29 EST","volume":14411,"amount":921963.381604,"timestamp":1769610588101,"change":1.8799999999999955,"changeRate":0.03016204075084222},"postHourTrading":{"tag":"盘后","latestPrice":62.4801,"preClose":62.33,"latestTime":"19:59 EST","volume":23170,"amount":1444090.6694,"timestamp":1769561986446,"change":0.1501000000000019,"changeRate":0.002408150168458237},"overnightTrading":{"tag":"夜盘","latestPrice":62.09000015258789,"preClose":62.33000183105469,"latestTime":"20260128 04:00 EST","volume":90,"amount":5613,"timestamp":1769590802225,"change":-0.24000167846679688,"changeRate":-0.0038505001029411298},"impliedVol":0.675,"impliedVolPercentile":0.7331},{"symbol":"ZTO","nameCN":"ZTO Express Inc.","changeRate":0.012223,"change":0.265,"latestPrice":21.945,"close":21.945,"volume":1290826,"market":"US","high":22.26,"low":21.855,"preClose":21.68,"open":21.98,"turnoverRate":0.003161,"peRate":14.158065,"amplitude":0.018681,"marketValue":17424330000,"askSize":313,"bidSize":467,"askPrice":21.95,"bidPrice":21.94,"week52High":22.695,"week52Low":16.34,"changeRate5Day":-0.022059,"changeRate20Day":0.037589,"changeRate60Day":0.171025,"changeRateWTD":0.001141,"changeRateMTD":0.050503,"changeRateQTD":0.050503,"changeRateYTD":0.050503,"amount":28368957.252922,"eps":1.55,"lyrEps":1.500771,"lyrPeRate":14.622484,"pbRate":0.269279,"volumeRatio":0.658831,"committee":0.197436,"roa":0.073165,"roe":0.142135,"changeRate5Min":-0.000228,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6579,"divideRate":0.029979,"floatMarketCap":8960095769.625,"shortable":3,"shares":794000000,"floatShares":408297825,"preHourTrading":{"tag":"盘前","latestPrice":22.0246,"preClose":21.68,"latestTime":"08:00 EST","volume":1355,"amount":29858.743415,"timestamp":1769605204364,"change":0.3445999999999998,"changeRate":0.015894833948339473},"postHourTrading":{"tag":"盘后","latestPrice":21.71,"preClose":21.68,"latestTime":"17:13 EST","volume":849698,"amount":18421461.87,"timestamp":1769552037997,"change":0.030000000000001137,"changeRate":0.0013837638376384288},"overnightTrading":{"tag":"夜盘","latestPrice":22.149999618530273,"preClose":21.68000030517578,"latestTime":"20260128 04:00 EST","volume":103,"amount":2301,"timestamp":1769590800000,"change":0.4699993133544922,"changeRate":0.021678934812666344},"impliedVol":0.459,"impliedVolPercentile":0.7809},{"symbol":"PSX","nameCN":"Phillips 66","changeRate":0.012035,"change":1.685,"latestPrice":141.695,"close":141.695,"volume":938280,"market":"US","high":142.09,"low":139.36,"preClose":140.01,"open":141.46,"turnoverRate":0.00233,"peRate":38.754019,"amplitude":0.019499,"marketValue":57091910223.825,"askSize":201,"bidSize":300,"askPrice":141.72,"bidPrice":141.67,"week52High":146.88,"week52Low":91.01,"changeRate5Day":0.000388,"changeRate20Day":0.101913,"changeRate60Day":0.033742,"changeRateWTD":0.001095,"changeRateMTD":0.09807,"changeRateQTD":0.09807,"changeRateYTD":0.09807,"amount":132675792.84668,"eps":3.656266,"lyrEps":5.014589,"lyrPeRate":28.256553,"pbRate":2.121035,"volumeRatio":0.489115,"committee":0.197605,"roa":0.024563,"roe":0.056203,"changeRate5Min":-0.001163,"earningDate":1770134400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.7,"divideRate":0.03317,"floatMarketCap":57055401373.515,"shortable":3,"shares":402921135,"floatShares":402663477,"preHourTrading":{"tag":"盘前","latestPrice":140.94,"preClose":140.01,"latestTime":"09:19 EST","volume":378,"amount":52958.91132,"timestamp":1769609968708,"change":0.9300000000000068,"changeRate":0.006642382686950981},"postHourTrading":{"tag":"盘后","latestPrice":139.8,"preClose":140.01,"latestTime":"19:59 EST","volume":62784,"amount":8789679.8995,"timestamp":1769561946864,"change":-0.20999999999997954,"changeRate":-0.0014998928647952257},"overnightTrading":{"tag":"夜盘","latestPrice":141.47000122070312,"preClose":140.00999450683594,"latestTime":"20260128 04:00 EST","volume":116,"amount":16290,"timestamp":1769590802105,"change":1.4600067138671875,"changeRate":0.010427874945712559},"impliedVol":0.3301,"impliedVolPercentile":0.5737},{"symbol":"FROG","nameCN":"FrogAds, Inc.","changeRate":0.011915,"change":0.705,"latestPrice":59.875,"close":59.875,"volume":911363,"market":"US","high":61.395,"low":59.38,"preClose":59.17,"open":59.49,"turnoverRate":0.008991,"peRate":0,"amplitude":0.034054,"marketValue":7083980935.75,"askSize":101,"bidSize":295,"askPrice":59.95,"bidPrice":59.8,"week52High":70.4299,"week52Low":27,"changeRate5Day":0.105725,"changeRate20Day":-0.093627,"changeRate60Day":0.273936,"changeRateWTD":0.02473,"changeRateMTD":-0.041386,"changeRateQTD":-0.041386,"changeRateYTD":-0.041386,"amount":54988295.618355,"eps":-0.696997,"lyrEps":-0.63119,"lyrPeRate":0,"pbRate":8.242765,"volumeRatio":0.443995,"committee":0.489899,"roa":-0.047615,"roe":-0.098794,"changeRate5Min":0.002428,"earningDate":1770825600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6069326971.25,"shortable":3,"shares":118312834,"floatShares":101366630,"preHourTrading":{"tag":"盘前","latestPrice":60.52,"preClose":59.17,"latestTime":"09:28 EST","volume":1154,"amount":68652.39474,"timestamp":1769610519310,"change":1.3500000000000014,"changeRate":0.022815616021632606},"postHourTrading":{"tag":"盘后","latestPrice":59.12,"preClose":59.17,"latestTime":"19:54 EST","volume":14477,"amount":856647.04,"timestamp":1769561660431,"change":-0.05000000000000426,"changeRate":-0.0008450228156160936},"overnightTrading":{"tag":"夜盘","latestPrice":59.29999923706055,"preClose":59.16999816894531,"latestTime":"20260128 04:00 EST","volume":44,"amount":2609,"timestamp":1769590802071,"change":0.13000106811523438,"changeRate":0.0021970774402265223},"impliedVol":0.8331,"impliedVolPercentile":0.9801},{"symbol":"COF","nameCN":"Capital One","changeRate":0.01186,"change":2.575,"latestPrice":219.685,"close":219.685,"volume":3755074,"market":"US","high":223.4525,"low":217.0575,"preClose":217.11,"open":217.0575,"turnoverRate":0.006008,"peRate":54.512404,"amplitude":0.029455,"marketValue":137303125000,"askSize":226,"bidSize":55,"askPrice":219.76,"bidPrice":219.68,"week52High":259.635,"week52Low":143.22,"changeRate5Day":-0.049024,"changeRate20Day":-0.106063,"changeRate60Day":0.005976,"changeRateWTD":0.010976,"changeRateMTD":-0.093559,"changeRateQTD":-0.093559,"changeRateYTD":-0.093559,"amount":828453689.801575,"eps":4.03,"lyrEps":4.03366,"lyrPeRate":54.462944,"pbRate":1.26887,"volumeRatio":0.499849,"committee":-0.608541,"roa":0.003602,"roe":0.023944,"changeRate5Min":0.001071,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.6,"divideRate":0.011835,"floatMarketCap":137303125000,"shortable":3,"shares":625000000,"floatShares":625000000,"preHourTrading":{"tag":"盘前","latestPrice":217.2,"preClose":217.11,"latestTime":"09:28 EST","volume":3589,"amount":778726.25387,"timestamp":1769610520257,"change":0.08999999999997499,"changeRate":0.0004145364101145732},"postHourTrading":{"tag":"盘后","latestPrice":217.1,"preClose":217.11,"latestTime":"19:59 EST","volume":213352,"amount":46319201.165,"timestamp":1769561973255,"change":-0.010000000000019327,"changeRate":-0.00004605960112394328},"overnightTrading":{"tag":"夜盘","latestPrice":217.27000427246094,"preClose":217.11000061035156,"latestTime":"20260128 04:00 EST","volume":439,"amount":95292,"timestamp":1769590802285,"change":0.160003662109375,"changeRate":0.0007369704834395648},"impliedVol":0.328,"impliedVolPercentile":0.4462},{"symbol":"ALL","nameCN":"Allstate","changeRate":0.011809,"change":2.3,"latestPrice":197.07,"close":197.07,"volume":739281,"market":"US","high":198.325,"low":193,"preClose":194.77,"open":193.75,"turnoverRate":0.002825,"peRate":6.394167,"amplitude":0.02734,"marketValue":51569614195.56,"askSize":137,"bidSize":348,"askPrice":197.08,"bidPrice":197.02,"week52High":215.89,"week52Low":176.0001,"changeRate5Day":0.017608,"changeRate20Day":-0.055545,"changeRate60Day":0.027048,"changeRateWTD":0.017661,"changeRateMTD":-0.053231,"changeRateQTD":-0.053231,"changeRateYTD":-0.053231,"amount":145386891.362,"eps":30.820276,"lyrEps":17.215285,"lyrPeRate":11.447385,"pbRate":2.022021,"volumeRatio":0.532868,"committee":0.474576,"roa":0.050929,"roe":0.344693,"changeRate5Min":-0.001318,"earningDate":1770134400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.92,"divideRate":0.019891,"floatMarketCap":51569614195.56,"shortable":3,"shares":261681708,"floatShares":261681708,"preHourTrading":{"tag":"盘前","latestPrice":194.77,"preClose":194.77,"latestTime":"08:50 EST","volume":383,"amount":74438.3097,"timestamp":1769608238844,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":194.74,"preClose":194.77,"latestTime":"19:19 EST","volume":157271,"amount":30631595.2883,"timestamp":1769559586949,"change":-0.030000000000001137,"changeRate":-0.00015402782769420925},"overnightTrading":{"tag":"夜盘","latestPrice":193.17999267578125,"preClose":194.77000427246094,"latestTime":"20260128 04:00 EST","volume":315,"amount":61347,"timestamp":1769590802268,"change":-1.5900115966796875,"changeRate":-0.00816353422909743},"impliedVol":0.2909,"impliedVolPercentile":0.761},{"symbol":"ALK","nameCN":"Alaska Air","changeRate":0.011782,"change":0.6103,"latestPrice":52.4103,"close":52.4103,"volume":3520240,"market":"US","high":53.75,"low":51.9,"preClose":51.8,"open":52.26,"turnoverRate":0.030687,"peRate":63.144941,"amplitude":0.035714,"marketValue":6078998003.9139,"askSize":201,"bidSize":440,"askPrice":52.42,"bidPrice":52.41,"week52High":78.08,"week52Low":37.63,"changeRate5Day":0.070472,"changeRate20Day":0.042161,"changeRate60Day":0.287722,"changeRateWTD":0.030279,"changeRateMTD":0.041954,"changeRateQTD":0.041954,"changeRateYTD":0.041954,"amount":185116570.919189,"eps":0.83,"lyrEps":0.846231,"lyrPeRate":61.933798,"pbRate":1.476202,"volumeRatio":0.695738,"committee":0.375,"roa":0.017101,"roe":0.023557,"changeRate5Min":0.003068,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6012251128.4004,"shortable":3,"shares":115988613,"floatShares":114715068,"preHourTrading":{"tag":"盘前","latestPrice":51.72,"preClose":51.8,"latestTime":"09:23 EST","volume":63,"amount":3264.900786,"timestamp":1769610230256,"change":-0.0799999999999983,"changeRate":-0.0015444015444015117},"postHourTrading":{"tag":"盘后","latestPrice":51.96,"preClose":51.8,"latestTime":"19:58 EST","volume":37851,"amount":1960230.2614,"timestamp":1769561881067,"change":0.1600000000000037,"changeRate":0.0030888030888031603},"overnightTrading":{"tag":"夜盘","latestPrice":51.41999816894531,"preClose":51.79999923706055,"latestTime":"20260128 04:00 EST","volume":223,"amount":11530,"timestamp":1769590802225,"change":-0.3800010681152344,"changeRate":-0.007335928063940219},"impliedVol":0.481,"impliedVolPercentile":0.255},{"symbol":"MCHI","nameCN":"iShares MSCI China ETF","changeRate":0.011613,"change":0.735,"latestPrice":64.025,"close":64.025,"volume":2176925,"market":"US","high":64.23,"low":63.63,"preClose":63.29,"open":64.19,"turnoverRate":0.016981,"peRate":0,"amplitude":0.00948,"marketValue":8208005000,"askSize":1870,"bidSize":3120,"askPrice":64.03,"bidPrice":64.02,"week52High":67.37,"week52Low":44.71,"changeRate5Day":0.024564,"changeRate20Day":0.060543,"changeRate60Day":-0.005514,"changeRateWTD":0.020481,"changeRateMTD":0.06584,"changeRateQTD":0.06584,"changeRateYTD":0.06584,"amount":139080847.021484,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.805726,"committee":0.250501,"roa":0,"roe":0,"changeRate5Min":0.000234,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2721,"divideRate":0.019869,"floatMarketCap":8208005000.000001,"shortable":3,"shares":128200000,"floatShares":128200000,"preHourTrading":{"tag":"盘前","latestPrice":64.19,"preClose":63.29,"latestTime":"09:29 EST","volume":5090,"amount":326954.114,"timestamp":1769610574501,"change":0.8999999999999986,"changeRate":0.014220255964607341},"postHourTrading":{"tag":"盘后","latestPrice":63.29,"preClose":63.29,"latestTime":"19:46 EST","volume":362,"amount":22948.5664,"timestamp":1769561203383,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":64.19000244140625,"preClose":63.290000915527344,"latestTime":"20260128 04:00 EST","volume":2004,"amount":128832,"timestamp":1769590802193,"change":0.9000015258789062,"changeRate":0.014220279868223277},"impliedVol":0.2326,"impliedVolPercentile":0.4462},{"symbol":"COP","nameCN":"ConocoPhillips","changeRate":0.011565,"change":1.155,"latestPrice":101.025,"close":101.025,"volume":4232004,"market":"US","high":101.517,"low":99.84,"preClose":99.87,"open":100.25,"turnoverRate":0.003425,"peRate":14.276547,"amplitude":0.016792,"marketValue":124838436206.25,"askSize":146,"bidSize":392,"askPrice":101.03,"bidPrice":101.02,"week52High":106.2,"week52Low":79.88,"changeRate5Day":0.039887,"changeRate20Day":0.090629,"changeRate60Day":0.146188,"changeRateWTD":0.027199,"changeRateMTD":0.079212,"changeRateQTD":0.079212,"changeRateYTD":0.079212,"amount":427388234.524658,"eps":7.076291,"lyrEps":7.81902,"lyrPeRate":12.920417,"pbRate":1.922869,"volumeRatio":0.559019,"committee":0.457249,"roa":0.080981,"roe":0.15421,"changeRate5Min":0,"earningDate":1770220800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.12,"divideRate":0.030883,"floatMarketCap":124838436206.25,"shortable":3,"shares":1235718250,"floatShares":1235718250,"preHourTrading":{"tag":"盘前","latestPrice":100.22,"preClose":99.87,"latestTime":"09:26 EST","volume":5300,"amount":529682.901,"timestamp":1769610394192,"change":0.3499999999999943,"changeRate":0.0035045559226994523},"postHourTrading":{"tag":"盘后","latestPrice":100,"preClose":99.87,"latestTime":"19:54 EST","volume":1133765,"amount":113228813.1691,"timestamp":1769561671910,"change":0.12999999999999545,"changeRate":0.001301692199859772},"overnightTrading":{"tag":"夜盘","latestPrice":99.45999908447266,"preClose":99.87000274658203,"latestTime":"20260128 04:00 EST","volume":4718,"amount":471843,"timestamp":1769590802268,"change":-0.410003662109375,"changeRate":-0.004105373493878341},"impliedVol":0.3679,"impliedVolPercentile":0.8446},{"symbol":"EWW","nameCN":"iShares MSCI Mexico ETF","changeRate":0.011431,"change":0.89,"latestPrice":78.75,"close":78.75,"volume":1041547,"market":"US","high":78.77,"low":77.91,"preClose":77.86,"open":78.09,"turnoverRate":0.037198,"peRate":0,"amplitude":0.011045,"marketValue":2205000000,"askSize":430,"bidSize":225,"askPrice":78.78,"bidPrice":78.77,"week52High":78.77,"week52Low":47.19,"changeRate5Day":0.044984,"changeRate20Day":0.116863,"changeRate60Day":0.180129,"changeRateWTD":0.035095,"changeRateMTD":0.135872,"changeRateQTD":0.135872,"changeRateYTD":0.135872,"amount":81631047.465675,"eps":-10.052899,"lyrEps":-10.052899,"lyrPeRate":0,"pbRate":1.231556,"volumeRatio":0.613841,"committee":-0.312977,"roa":0.022754,"roe":0.240404,"changeRate5Min":0.000445,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.4117,"divideRate":0.030625,"floatMarketCap":2205000000,"shortable":3,"shares":28000000,"floatShares":28000000,"preHourTrading":{"tag":"盘前","latestPrice":78.12,"preClose":77.86,"latestTime":"09:28 EST","volume":3059,"amount":239335.685855,"timestamp":1769610514642,"change":0.2600000000000051,"changeRate":0.0033393269971744815},"postHourTrading":{"tag":"盘后","latestPrice":77.9,"preClose":77.86,"latestTime":"19:45 EST","volume":21829,"amount":1701183.4399,"timestamp":1769561114438,"change":0.04000000000000625,"changeRate":0.0005137426149499904},"overnightTrading":{"tag":"夜盘","latestPrice":79.36000061035156,"preClose":77.86000061035156,"latestTime":"20260128 04:00 EST","volume":266,"amount":20853,"timestamp":1769590802125,"change":1.5,"changeRate":0.01926534790959883},"impliedVol":0.2003,"impliedVolPercentile":0.3865},{"symbol":"MANU","nameCN":"Manchester United PLC","changeRate":0.011325,"change":0.2,"latestPrice":17.86,"close":17.86,"volume":213830,"market":"US","high":17.94,"low":17.4,"preClose":17.66,"open":17.625,"turnoverRate":0.005716,"peRate":0,"amplitude":0.030578,"marketValue":3071920000,"askSize":502,"bidSize":29,"askPrice":17.89,"bidPrice":17.85,"week52High":19.65,"week52Low":12.05,"changeRate5Day":0.075904,"changeRate20Day":0.120452,"changeRate60Day":0.03237,"changeRateWTD":0.040186,"changeRateMTD":0.121859,"changeRateQTD":0.121859,"changeRateYTD":0.121859,"amount":3774209.129639,"eps":-0.317789,"lyrEps":-0.262106,"lyrPeRate":0,"pbRate":16.485652,"volumeRatio":0.588053,"committee":-0.890772,"roa":-0.009312,"roe":-0.24508,"changeRate5Min":-0.003348,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":668082126.04,"shortable":3,"shares":172000000,"floatShares":37406614,"preHourTrading":{"tag":"盘前","latestPrice":17.9788,"preClose":17.66,"latestTime":"08:00 EST","volume":7,"amount":123.405296,"timestamp":1769605209617,"change":0.31879999999999953,"changeRate":0.0180520951302378},"postHourTrading":{"tag":"盘后","latestPrice":17.66,"preClose":17.66,"latestTime":"19:35 EST","volume":34641,"amount":611758.64,"timestamp":1769560521681,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":17.950000762939453,"preClose":17.65999984741211,"latestTime":"20260128 04:00 EST","volume":13,"amount":229,"timestamp":1769590802307,"change":0.29000091552734375,"changeRate":0.01642134303697859},"impliedVol":0.2558,"impliedVolPercentile":0.2749}]}}}