US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

AQR Capital Holdings

1,579.24

-72.9379-4.41%

Number of Gainers:5

Number of Losers:92

Number of Flat:- -

PE:- -

High:1,648.87

Open:1,648.72

Low:1,571.29

Close:1,652.21

Loading ...

Constituent

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

Taiwan Semiconductor Manufacturing US TSM	146.635	-6.83%	-10.7450	22.93M	3.40B	760.53B
Broadcom US AVGO	143.06	-7.11%	-10.9500	32.37M	4.66B	672.66B
Travelers US TRV	244.105	-7.22%	-18.9950	1.01M	250.28M	55.35B
Goldman Sachs US GS	474.065	-7.27%	-37.1650	4.36M	2.07B	153.87B
Jazz Pharmaceuticals PLC US JAZZ	112.0106	-7.29%	-8.8094	1.15M	130.23M	6.80B
NVIDIA US NVDA	94.27	-7.40%	-7.5300	319.84M	30.68B	2.30T
Vale SA US VALE	8.995	-7.55%	-0.7350	40.33M	366.04M	38.40B
Allstate US ALL	189.81	-7.55%	-15.5100	1.39M	271.46M	50.30B
Newmont Mining US NEM	44.52	-7.88%	-3.8100	12.20M	547.01M	50.19B
Lam Research US LRCX	60.06	-7.91%	-5.1600	11.78M	710.99M	77.10B
Progressive US PGR	263.06	-8.34%	-23.9400	4.03M	1.08B	154.21B
Estee Lauder US EL	53.28	-8.44%	-4.9100	6.54M	349.75M	19.17B
Anglogold Ashanti US AU	33.8501	-8.44%	-3.1199	2.52M	85.71M	17.04B
Tesla Motors US TSLA	242.74	-9.18%	-24.5400	116.98M	28.84B	780.78B
Intel US INTC	20.2101	-9.90%	-2.2199	101.53M	2.10B	88.13B
Alibaba US BABA	114.6037	-11.39%	-14.7263	41.60M	4.81B	272.21B
Micron Technology US MU	65.73	-11.58%	-8.6100	30.29M	2.02B	73.46B

{"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/BK4533?page=5"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4533","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4533\",,,,,undefined,":{"symbol":"BK4533","market":"US","secType":"PLATE","nameCN":"AQR Capital Holdings","latestPrice":1579.2739,"timestamp":1743786374789,"preClose":1652.2118,"halted":0,"volume":1398320229,"delay":0,"changeRate":-0.044146,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-72.937866,"latestTime":"04-04 13:06:14 EDT","open":1648.7213,"high":1648.8667,"low":1571.2902,"amount":181766513262.80356,"amplitude":0.046953,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Market Trading","tradingStatus":3,"beginTime":1743796800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":6.663814,"peRate":27.050474,"turnoverRate":0.007815,"increases":5,"decrements":92,"flats":0,"marketCap":29085139760128,"floatMarketCap":27159491245568},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4533\",,,,,undefined,":{"symbol":"BK4533","high":1648.8667,"amplitude":0.046953,"preClose":1652.2118,"low":1571.2902,"pbRate":"6.663814","latestPrice":1579.2423,"volume":1398286742,"delay":0,"open":1648.7213,"prevYearClose":1876.573,"prevWeekClose":1707.6139,"prevMonthClose":1714.2906,"prevQuarterClose":1714.2906,"fiveDayClose":1707.6139,"twentyDayClose":1798.2865,"sixtyDayClose":1891.8073,"secType":"PLATE","market":"US","turnoverRate":0.007815,"peRate":27.050474,"marketCap":29085139760128,"floatMarketCap":27159491245568,"timestamp":1743786373420,"nameCN":"AQR Capital Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4533\",,,,undefined,":{"bkCode":"BK4533","up":5,"down":92,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4533\",params:#size:20,page:4,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"TSM","shortMargin":0.3,"floatShares":4671872139,"nameCN":"Taiwan Semiconductor Manufacturing","postHourTrading":{"tag":"盘后","latestPrice":158,"preClose":157.38,"latestTime":"19:59 EDT","volume":671876,"amount":105878539.2979,"timestamp":1743724796241},"volumeRatio":2.471693,"changeRateMTD":-0.116657,"dividePrice":84.998185,"high":151.31,"changeRateQTD":-0.116657,"changeRateWTD":-0.112648,"week52Low":125.78,"changeRateYTD":-0.257507,"changeRate5Min":0.00181,"askSize":126,"floatMarketCap":685059971102.265,"latestPrice":146.635,"askPrice":146.74,"peRate":21.245064,"eps":6.902074,"divideRate":0.579658,"bidPrice":146.6,"market":"US","volume":22929536,"preHourTrading":{"tag":"盘前","latestPrice":150.4,"preClose":157.38,"latestTime":"09:29 EDT","volume":388864,"amount":58410771.47136,"timestamp":1743773399552},"changeRate60Day":-0.306428,"changeRate5Day":-0.112648,"roa":0.135304,"earningTime":null,"roe":0.30036,"lyrEps":6.902344,"shares":5186546648,"amplitude":0.041111,"preClose":157.38,"low":144.84,"lyrPeRate":21.244232,"pbRate":0.17734,"impliedVol":0.6615,"week52High":226.4,"changeRate":-0.068274,"longInitialMargin":0.25,"earningDate":1744819200000,"amount":3399194900.267578,"committee":-0.473684,"changeRate20Day":-0.172021,"overnightTrading":{"tag":"夜盘","latestPrice":157,"preClose":157.3800048828125,"latestTime":"20250404 04:00 EDT","volume":16732,"amount":2641761,"timestamp":1743753601598},"bidSize":45,"change":-10.74501,"marketValue":760529267729.48,"shortable":3,"turnoverRate":0.004908,"open":150.89,"impliedVolPercentile":0.992},{"symbol":"AVGO","shortMargin":0.3,"floatShares":4636311863,"nameCN":"Broadcom","postHourTrading":{"tag":"盘后","latestPrice":154.34,"preClose":154.01,"latestTime":"19:59 EDT","volume":601892,"amount":92917106.9977,"timestamp":1743724799985},"volumeRatio":1.934323,"changeRateMTD":-0.145553,"dividePrice":2.235,"high":148.5,"changeRateQTD":-0.145553,"changeRateWTD":-0.154092,"week52Low":119.756,"changeRateYTD":-0.382937,"changeRate5Min":0.004635,"askSize":49,"floatMarketCap":663270775120.78,"latestPrice":143.06,"askPrice":143.11,"peRate":68.327717,"eps":2.093733,"divideRate":0.015623,"bidPrice":142.98,"market":"US","volume":32374180,"preHourTrading":{"tag":"盘前","latestPrice":148.38,"preClose":154.01,"latestTime":"09:29 EDT","volume":644381,"amount":94556306.84475,"timestamp":1743773399999},"changeRate60Day":-0.3743,"changeRate5Day":-0.154092,"roa":0.06976,"roe":0.148451,"lyrEps":1.27487,"shares":4701948717,"amplitude":0.06058,"preClose":154.01,"low":139.1701,"lyrPeRate":112.215363,"pbRate":9.638493,"impliedVol":0.6895,"week52High":251.88,"changeRate":-0.071099,"longInitialMargin":0.25,"amount":4662999821.143494,"committee":0.620155,"changeRate20Day":-0.266208,"overnightTrading":{"tag":"夜盘","latestPrice":153.38999938964844,"preClose":154.00999450683594,"latestTime":"20250404 04:00 EDT","volume":50583,"amount":7760897,"timestamp":1743753601598},"bidSize":209,"change":-10.949997,"marketValue":672660783454.02,"shortable":3,"turnoverRate":0.006983,"open":148.225,"impliedVolPercentile":0.992},{"symbol":"TRV","shortMargin":0.3,"floatShares":225520986,"nameCN":"Travelers","postHourTrading":{"tag":"盘后","latestPrice":262.65,"preClose":263.1,"latestTime":"19:47 EDT","volume":67916,"amount":17864206.39,"timestamp":1743724035946},"volumeRatio":1.439165,"changeRateMTD":-0.076968,"dividePrice":4.15,"high":258.01,"changeRateQTD":-0.076968,"changeRateWTD":-0.067554,"week52Low":200.21,"changeRateYTD":0.013346,"changeRate5Min":-0.000041,"askSize":6,"floatMarketCap":55050800287.53,"latestPrice":244.105,"askPrice":244.15,"peRate":11.369586,"eps":21.469999,"divideRate":0.017001,"bidPrice":243.9,"market":"US","volume":1009514,"preHourTrading":{"tag":"盘前","latestPrice":262.6,"preClose":263.1,"latestTime":"09:01 EDT","volume":2692,"amount":698226.732,"timestamp":1743771680258},"changeRate60Day":0.010034,"changeRate5Day":-0.067554,"roa":0.031697,"earningTime":"Pre-Mkt","roe":0.189409,"lyrEps":21.758772,"shares":226726582,"amplitude":0.054618,"preClose":263.1,"low":243.64,"lyrPeRate":11.218694,"pbRate":1.986258,"impliedVol":0.4185,"week52High":269.555,"changeRate":-0.072197,"longInitialMargin":0.25,"earningDate":1744732800000,"amount":250281820.631683,"committee":-0.714286,"changeRate20Day":-0.052755,"overnightTrading":{"tag":"夜盘","latestPrice":263.1000061035156,"preClose":263.1000061035156,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":1,"change":-18.99501,"marketValue":55345092299.11,"shortable":3,"turnoverRate":0.004476,"open":258.01,"impliedVolPercentile":0.996},{"symbol":"GS","shortMargin":0.3,"floatShares":310486918,"nameCN":"Goldman Sachs","postHourTrading":{"tag":"盘后","latestPrice":510.61,"preClose":511.23,"latestTime":"19:59 EDT","volume":47320,"amount":24211644.2156,"timestamp":1743724768200},"volumeRatio":2.637367,"changeRateMTD":-0.13221,"dividePrice":11.5,"high":491.9998,"changeRateQTD":-0.13221,"changeRateWTD":-0.127145,"week52Low":387.12,"changeRateYTD":-0.172112,"changeRate5Min":0.0002,"askSize":9,"floatMarketCap":147190980781.67,"latestPrice":474.065,"askPrice":474.41,"peRate":11.693759,"eps":40.540001,"divideRate":0.024258,"bidPrice":473.84,"market":"US","volume":4359021,"preHourTrading":{"tag":"盘前","latestPrice":483.03,"preClose":511.23,"latestTime":"09:29 EDT","volume":52587,"amount":25343939.17035,"timestamp":1743773396759},"changeRate60Day":-0.182816,"changeRate5Day":-0.127145,"roa":0.008606,"earningTime":"Pre-Mkt","roe":0.119132,"lyrEps":41.222187,"shares":324581950,"amplitude":0.062594,"preClose":511.23,"low":460,"lyrPeRate":11.500239,"pbRate":1.415015,"impliedVol":0.6212,"week52High":672.19,"changeRate":-0.072697,"longInitialMargin":0.25,"earningDate":1744560000000,"amount":2065263656.453064,"committee":0.864662,"changeRate20Day":-0.152956,"overnightTrading":{"tag":"夜盘","latestPrice":505,"preClose":511.2300109863281,"latestTime":"20250404 04:00 EDT","volume":799,"amount":405707,"timestamp":1743753601595},"bidSize":124,"change":-37.165009,"marketValue":153872942126.75,"shortable":3,"turnoverRate":0.014039,"open":487.26,"impliedVolPercentile":0.996},{"symbol":"JAZZ","shortMargin":0.3,"floatShares":58902600,"nameCN":"Jazz Pharmaceuticals PLC","postHourTrading":{"tag":"盘后","latestPrice":120.82,"preClose":120.82,"latestTime":"19:54 EDT","volume":11053,"amount":1336003.16,"timestamp":1743724461264},"volumeRatio":1.476911,"changeRateMTD":-0.09778,"dividePrice":0,"high":117.115,"changeRateQTD":-0.09778,"changeRateWTD":-0.088752,"week52Low":99.06,"changeRateYTD":-0.090454,"changeRate5Min":-0.002222,"askSize":1,"floatMarketCap":6597715567.559999,"latestPrice":112.0106,"askPrice":112.01,"peRate":12.950985,"eps":8.648809,"divideRate":0,"bidPrice":111.82,"market":"US","volume":1146705,"preHourTrading":{"tag":"盘前","latestPrice":116.22,"preClose":120.82,"latestTime":"09:29 EDT","volume":652,"amount":76690.57416,"timestamp":1743773399999},"changeRate60Day":-0.085926,"changeRate5Day":-0.088752,"roa":0.046016,"roe":0.143056,"lyrEps":9.05786,"shares":60732479,"amplitude":0.053747,"preClose":120.82,"low":110.6213,"lyrPeRate":12.366122,"pbRate":1.661721,"impliedVol":0.5213,"week52High":148.0568,"changeRate":-0.072913,"longInitialMargin":0.25,"amount":130234059.826813,"committee":0.986842,"changeRate20Day":-0.193065,"overnightTrading":{"tag":"夜盘","latestPrice":120.81999969482422,"preClose":120.81999969482422,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":151,"change":-8.809402,"marketValue":6802681412.2774,"shortable":3,"turnoverRate":0.019468,"open":116.48,"impliedVolPercentile":0.988},{"symbol":"NVDA","shortMargin":0.3,"floatShares":23413259120,"nameCN":"NVIDIA","postHourTrading":{"tag":"盘后","latestPrice":102.42,"preClose":101.8,"latestTime":"19:59 EDT","volume":9469353,"amount":966392330.111022,"timestamp":1743724799960},"volumeRatio":2.192233,"changeRateMTD":-0.13019,"dividePrice":0.034,"high":100.1241,"changeRateQTD":-0.13019,"changeRateWTD":-0.140421,"week52Low":75.606,"changeRateYTD":-0.298012,"changeRate5Min":0.003406,"askSize":311,"floatMarketCap":2207167937242.4,"latestPrice":94.27,"askPrice":94.27,"peRate":32.064625,"eps":2.94,"divideRate":0.000361,"bidPrice":94.25,"market":"US","volume":319843554,"preHourTrading":{"tag":"盘前","latestPrice":98.99,"preClose":101.8,"latestTime":"09:29 EDT","volume":12430530,"amount":1216733590.2204,"timestamp":1743773399999},"changeRate60Day":-0.327316,"changeRate5Day":-0.140421,"roa":0.574165,"roe":1.191774,"lyrEps":2.96803,"shares":24400000000,"amplitude":0.078724,"preClose":101.8,"low":92.11,"lyrPeRate":31.761808,"pbRate":28.996281,"impliedVol":0.81,"week52High":153.13,"changeRate":-0.073969,"longInitialMargin":0.25,"amount":30677899703.879974,"committee":-0.586466,"changeRate20Day":-0.163457,"overnightTrading":{"tag":"夜盘","latestPrice":101.72000122070312,"preClose":101.80000305175781,"latestTime":"20250404 04:00 EDT","volume":1048106,"amount":106787708,"timestamp":1743753601599},"bidSize":2368,"change":-7.530006,"marketValue":2300188000000,"shortable":3,"turnoverRate":0.013661,"open":98.94,"impliedVolPercentile":0.988},{"symbol":"VALE","shortMargin":0.3,"floatShares":3982372982,"nameCN":"Vale SA","postHourTrading":{"tag":"盘后","latestPrice":9.6506,"preClose":9.73,"latestTime":"19:59 EDT","volume":318724,"amount":3102899.4862,"timestamp":1743724768101},"volumeRatio":2.44762,"changeRateMTD":-0.098697,"dividePrice":1.389,"high":9.3,"changeRateQTD":-0.098697,"changeRateWTD":-0.104084,"week52Low":8.38,"changeRateYTD":0.014092,"changeRate5Min":-0.000556,"askSize":32900,"floatMarketCap":35821444973.09,"latestPrice":8.995,"askPrice":9,"peRate":7.538369,"eps":1.193229,"divideRate":0.154419,"bidPrice":8.99,"market":"US","volume":40333873,"preHourTrading":{"tag":"盘前","latestPrice":9.29,"preClose":9.73,"latestTime":"09:29 EDT","volume":1066879,"amount":9868668.090765,"timestamp":1743773399999},"changeRate60Day":0.050818,"changeRate5Day":-0.104084,"roa":0.076313,"roe":0.147707,"lyrEps":1.194877,"shares":4268720001,"amplitude":0.044193,"preClose":9.73,"low":8.87,"lyrPeRate":7.527971,"pbRate":0.185698,"impliedVol":0.4693,"week52High":13.14,"changeRate":-0.07554,"longInitialMargin":0.25,"amount":366041775.583961,"committee":0.146563,"changeRate20Day":-0.091414,"overnightTrading":{"tag":"夜盘","latestPrice":9.699999809265137,"preClose":9.729999542236328,"latestTime":"20250404 04:00 EDT","volume":1062,"amount":10289,"timestamp":1743753601586},"bidSize":44200,"change":-0.735,"marketValue":38397136408.994995,"shortable":3,"turnoverRate":0.010128,"open":9.279,"impliedVolPercentile":0.988},{"symbol":"ALL","shortMargin":0.3,"floatShares":263203437,"nameCN":"Allstate","postHourTrading":{"tag":"盘后","latestPrice":204.54,"preClose":205.32,"latestTime":"19:45 EDT","volume":37499,"amount":7699003.1497,"timestamp":1743723916673},"volumeRatio":1.344919,"changeRateMTD":-0.083353,"dividePrice":3.68,"high":203.65,"changeRateQTD":-0.083353,"changeRateWTD":-0.080601,"week52Low":156.66,"changeRateYTD":-0.015457,"changeRate5Min":-0.0005,"askSize":3,"floatMarketCap":49958644376.97,"latestPrice":189.81,"askPrice":189.86,"peRate":11.171866,"eps":16.99,"divideRate":0.019388,"bidPrice":189.73,"market":"US","volume":1393290,"preHourTrading":{"tag":"盘前","latestPrice":200.39,"preClose":205.32,"latestTime":"09:07 EDT","volume":482,"amount":95688.31736,"timestamp":1743772070190},"changeRate60Day":0.020264,"changeRate5Day":-0.080601,"roa":0.036177,"earningTime":"Post-Mkt","roe":0.235864,"lyrEps":17.215284,"shares":265026048,"amplitude":0.067724,"preClose":205.32,"low":189.745,"lyrPeRate":11.025667,"pbRate":2.587552,"impliedVol":0.4277,"week52High":212.91,"changeRate":-0.075541,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":271458137.357941,"committee":0.777778,"changeRate20Day":-0.054401,"overnightTrading":{"tag":"夜盘","latestPrice":205,"preClose":205.32000732421875,"latestTime":"20250404 04:00 EDT","volume":1,"amount":205,"timestamp":1743753601478},"bidSize":24,"change":-15.51001,"marketValue":50304594170.88,"shortable":3,"turnoverRate":0.005294,"open":202.98,"impliedVolPercentile":0.996},{"symbol":"NEM","shortMargin":0.3,"floatShares":1125371853,"nameCN":"Newmont Mining","postHourTrading":{"tag":"盘后","latestPrice":48.46,"preClose":48.33,"latestTime":"19:59 EDT","volume":687894,"amount":33250788.699932,"timestamp":1743724776136},"volumeRatio":1.847626,"changeRateMTD":-0.077879,"dividePrice":1,"high":47,"changeRateQTD":-0.077879,"changeRateWTD":-0.074043,"week52Low":36.6,"changeRateYTD":0.196131,"changeRate5Min":0.001012,"askSize":255,"floatMarketCap":50101554895.560005,"latestPrice":44.52,"askPrice":44.54,"peRate":15.250581,"eps":2.919233,"divideRate":0.022462,"bidPrice":44.52,"market":"US","volume":12198749,"preHourTrading":{"tag":"盘前","latestPrice":46.72,"preClose":48.33,"latestTime":"09:29 EDT","volume":554852,"amount":26707745.5348,"timestamp":1743773390094},"changeRate60Day":0.166667,"changeRate5Day":-0.074043,"roa":0.066045,"earningTime":"Post-Mkt","roe":0.11171,"lyrEps":2.921465,"shares":1127257530,"amplitude":0.070557,"preClose":48.33,"low":43.59,"lyrPeRate":15.23893,"pbRate":1.676875,"impliedVol":0.5273,"week52High":58.72,"changeRate":-0.078833,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":547007821.832165,"committee":-0.259912,"changeRate20Day":0.014817,"overnightTrading":{"tag":"夜盘","latestPrice":47.650001525878906,"preClose":48.33000183105469,"latestTime":"20250404 04:00 EDT","volume":11143,"amount":533289,"timestamp":1743753601563},"bidSize":236,"change":-3.810001,"marketValue":50185505235.600006,"shortable":3,"turnoverRate":0.01084,"open":46.88,"impliedVolPercentile":0.992},{"symbol":"LRCX","shortMargin":0.3,"floatShares":1278932732,"nameCN":"Lam Research","postHourTrading":{"tag":"盘后","latestPrice":65.6,"preClose":65.22,"latestTime":"19:59 EDT","volume":1010086,"amount":65874232.2648,"timestamp":1743724788044},"volumeRatio":1.840983,"changeRateMTD":-0.173865,"dividePrice":0.86,"high":63.07,"changeRateQTD":-0.173865,"changeRateWTD":-0.172841,"week52Low":57.97,"changeRateYTD":-0.16849,"changeRate5Min":0.005188,"askSize":87,"floatMarketCap":76812699883.92,"latestPrice":60.06,"askPrice":60.08,"peRate":18.260487,"eps":3.289069,"divideRate":0.014319,"bidPrice":60.06,"market":"US","volume":11781294,"preHourTrading":{"tag":"盘前","latestPrice":62.52,"preClose":65.22,"latestTime":"09:29 EDT","volume":92074,"amount":5711124.6387,"timestamp":1743773399999},"changeRate60Day":-0.225232,"changeRate5Day":-0.172841,"roa":0.155885,"earningTime":"Post-Mkt","roe":0.504221,"lyrEps":2.912846,"shares":1283662000,"amplitude":0.078197,"preClose":65.22,"low":57.97,"lyrPeRate":20.61901,"pbRate":8.75301,"impliedVol":0.7982,"week52High":113,"changeRate":-0.079117,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":710994198.786461,"committee":0.179245,"changeRate20Day":-0.239843,"overnightTrading":{"tag":"夜盘","latestPrice":64.69000244140625,"preClose":65.22000122070312,"latestTime":"20250404 04:00 EDT","volume":1860,"amount":120890,"timestamp":1743753601594},"bidSize":125,"change":-5.16,"marketValue":77096739720,"shortable":3,"turnoverRate":0.009212,"open":62.3,"impliedVolPercentile":0.996},{"symbol":"PGR","shortMargin":0.3,"floatShares":583970007,"nameCN":"Progressive","postHourTrading":{"tag":"盘后","latestPrice":286.9,"preClose":287,"latestTime":"19:56 EDT","volume":104926,"amount":30112662.8345,"timestamp":1743724610780},"volumeRatio":1.764197,"changeRateMTD":-0.070492,"dividePrice":4.9,"high":281.55,"changeRateQTD":-0.070492,"changeRateWTD":-0.056659,"week52Low":201.34,"changeRateYTD":0.097867,"changeRate5Min":0.001714,"askSize":6,"floatMarketCap":153619150041.42,"latestPrice":263.06,"askPrice":263.1,"peRate":18.268056,"eps":14.4,"divideRate":0.018627,"bidPrice":262.96,"market":"US","volume":4027658,"preHourTrading":{"tag":"盘前","latestPrice":277.01,"preClose":287,"latestTime":"09:29 EDT","volume":5346,"amount":1510548.1182,"timestamp":1743773381519},"changeRate60Day":0.085769,"changeRate5Day":-0.056659,"roa":0.070665,"earningTime":"Pre-Mkt","roe":0.369756,"lyrEps":14.454312,"shares":586207679,"amplitude":0.066551,"preClose":287,"low":262.45,"lyrPeRate":18.199413,"pbRate":6.02586,"impliedVol":0.4822,"week52High":292.99,"changeRate":-0.083415,"longInitialMargin":0.25,"earningDate":1744732800000,"amount":1084480226.29364,"committee":0.891892,"changeRate20Day":-0.059896,"overnightTrading":{"tag":"夜盘","latestPrice":287,"preClose":287,"latestTime":"20250404 04:00 EDT","volume":4,"amount":1148,"timestamp":1743753601552},"bidSize":105,"change":-23.940002,"marketValue":154207792037.74,"shortable":3,"turnoverRate":0.006897,"open":275.405,"impliedVolPercentile":0.996},{"symbol":"EL","shortMargin":0.3,"floatShares":232921937,"nameCN":"Estee Lauder","postHourTrading":{"tag":"盘后","latestPrice":58.66,"preClose":58.19,"latestTime":"19:59 EDT","volume":41189,"amount":2397141.6431,"timestamp":1743724799799},"volumeRatio":2.485912,"changeRateMTD":-0.192727,"dividePrice":2.33,"high":55.25,"changeRateQTD":-0.192727,"changeRateWTD":-0.18557,"week52Low":51.48,"changeRateYTD":-0.289411,"changeRate5Min":0.002635,"askSize":198,"floatMarketCap":12410080803.36,"latestPrice":53.28,"askPrice":53.28,"peRate":0,"eps":-1.946607,"divideRate":0.043731,"bidPrice":53.23,"market":"US","volume":6544780,"preHourTrading":{"tag":"盘前","latestPrice":53.25,"preClose":58.19,"latestTime":"09:29 EDT","volume":69360,"amount":3728436.0492,"timestamp":1743773399999},"changeRate60Day":-0.28165,"changeRate5Day":-0.18557,"roa":0.043473,"earningTime":"Pre-Mkt","roe":-0.129904,"lyrEps":1.08635,"shares":359715445,"amplitude":0.064788,"preClose":58.19,"low":51.48,"lyrPeRate":49.044967,"pbRate":4.597179,"impliedVol":0.929,"week52High":150.04,"changeRate":-0.084379,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":349745569.272156,"committee":-0.552941,"changeRate20Day":-0.273223,"overnightTrading":{"tag":"夜盘","latestPrice":58,"preClose":58.189998626708984,"latestTime":"20250404 04:00 EDT","volume":1293,"amount":75896,"timestamp":1743753601597},"bidSize":57,"change":-4.91,"marketValue":19165638909.600002,"shortable":3,"turnoverRate":0.028099,"open":53.25,"impliedVolPercentile":0.996},{"symbol":"AU","shortMargin":0.3,"floatShares":503395311,"nameCN":"Anglogold Ashanti","postHourTrading":{"tag":"盘后","latestPrice":36.95,"preClose":36.97,"latestTime":"19:58 EDT","volume":46765,"amount":1727847.6679,"timestamp":1743724737110},"volumeRatio":1.345117,"changeRateMTD":-0.08809,"dividePrice":0.91,"high":35.51,"changeRateQTD":-0.08809,"changeRateWTD":-0.084638,"week52Low":21.645,"changeRateYTD":0.466642,"changeRate5Min":0.002369,"askSize":20,"floatMarketCap":17039981616.8811,"latestPrice":33.8501,"askPrice":33.86,"peRate":14.527946,"eps":2.329999,"divideRate":0.026883,"bidPrice":33.85,"market":"US","volume":2516548,"preHourTrading":{"tag":"盘前","latestPrice":35.35,"preClose":36.97,"latestTime":"09:29 EDT","volume":166667,"amount":5828441.156859,"timestamp":1743773399999},"changeRate60Day":0.384462,"changeRate5Day":-0.084638,"roa":0.091997,"roe":0.171223,"lyrEps":2.334167,"shares":503539626,"amplitude":0.065188,"preClose":36.97,"low":33.1,"lyrPeRate":14.502004,"pbRate":2.571258,"impliedVol":0.5642,"week52High":38.63,"changeRate":-0.08439,"longInitialMargin":0.25,"amount":85706610.831879,"committee":0.708029,"changeRate20Day":0.075289,"overnightTrading":{"tag":"夜盘","latestPrice":35.43000030517578,"preClose":36.970001220703125,"latestTime":"20250404 04:00 EDT","volume":113,"amount":4037,"timestamp":1743753601486},"bidSize":117,"change":-3.1199,"marketValue":17044866694.0626,"shortable":3,"turnoverRate":0.004999,"open":35.42,"impliedVolPercentile":0.996},{"symbol":"TSLA","shortMargin":0.3,"floatShares":2799676371,"nameCN":"Tesla Motors","postHourTrading":{"tag":"盘后","latestPrice":268.11,"preClose":267.28,"latestTime":"19:59 EDT","volume":2147350,"amount":573646350.836502,"timestamp":1743724798915},"volumeRatio":1.395512,"changeRateMTD":-0.063359,"dividePrice":0,"high":261,"changeRateQTD":-0.063359,"changeRateWTD":-0.07896,"week52Low":138.8025,"changeRateYTD":-0.39892,"changeRate5Min":0.004968,"askSize":11,"floatMarketCap":679593442296.54,"latestPrice":242.74,"askPrice":242.75,"peRate":118.990198,"eps":2.04,"divideRate":0,"bidPrice":242.63,"market":"US","volume":116978966,"preHourTrading":{"tag":"盘前","latestPrice":255.3,"preClose":267.28,"latestTime":"09:29 EDT","volume":5379300,"amount":1364119365.654,"timestamp":1743773399999},"changeRate60Day":-0.384471,"changeRate5Day":-0.07896,"roa":0.041863,"earningTime":"Post-Mkt","roe":0.104203,"lyrEps":2.230215,"shares":3216517037,"amplitude":0.093535,"preClose":267.28,"low":236,"lyrPeRate":108.841524,"pbRate":10.708342,"impliedVol":0.9537,"week52High":488.5399,"changeRate":-0.091814,"longInitialMargin":0.25,"earningDate":1745251200000,"amount":28837050097.56067,"committee":-0.31677,"changeRate20Day":-0.075875,"overnightTrading":{"tag":"夜盘","latestPrice":265.510009765625,"preClose":267.2799987792969,"latestTime":"20250404 04:00 EDT","volume":618263,"amount":164158177,"timestamp":1743753601599},"bidSize":104,"change":-24.539993,"marketValue":780777345561.38,"shortable":3,"turnoverRate":0.041783,"open":255.37,"impliedVolPercentile":0.992},{"symbol":"INTC","shortMargin":0.3,"floatShares":4352831530,"nameCN":"Intel","postHourTrading":{"tag":"盘后","latestPrice":22.74,"preClose":22.43,"latestTime":"19:59 EDT","volume":5940425,"amount":133405328.9766,"timestamp":1743724798711},"volumeRatio":1.861506,"changeRateMTD":-0.110079,"dividePrice":0.375,"high":22.19,"changeRateQTD":-0.110079,"changeRateWTD":-0.110079,"week52Low":18.51,"changeRateYTD":0.007985,"changeRate5Min":-0.000242,"askSize":3607,"floatMarketCap":87971160504.453,"latestPrice":20.2101,"askPrice":20.22,"peRate":0,"eps":-4.382242,"divideRate":0.018555,"bidPrice":20.21,"market":"US","volume":101527078,"preHourTrading":{"tag":"盘前","latestPrice":21.7,"preClose":22.43,"latestTime":"09:29 EDT","volume":5413370,"amount":115856977.22022,"timestamp":1743773399999},"changeRate60Day":0.01,"changeRate5Day":-0.110079,"roa":-0.012333,"earningTime":"Post-Mkt","roe":-0.178914,"lyrEps":-4.382242,"shares":4360591639,"amplitude":0.096745,"preClose":22.43,"low":20.02,"lyrPeRate":0,"pbRate":0.887761,"impliedVol":0.8402,"week52High":40.7798,"changeRate":-0.09897,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":2104758332.714703,"committee":0.693922,"changeRate20Day":-0.020828,"overnightTrading":{"tag":"夜盘","latestPrice":22.5,"preClose":22.43000030517578,"latestTime":"20250404 04:00 EDT","volume":586578,"amount":13267995,"timestamp":1743753601599},"bidSize":16895,"change":-2.2199,"marketValue":88127993083.3539,"shortable":3,"turnoverRate":0.023324,"open":21.7025,"impliedVolPercentile":0.996},{"symbol":"BABA","shortMargin":0.3,"floatShares":2203000000,"nameCN":"Alibaba","postHourTrading":{"tag":"盘后","latestPrice":129.16,"preClose":129.33,"latestTime":"19:59 EDT","volume":875842,"amount":113234408.8359,"timestamp":1743724787845},"volumeRatio":4.20332,"changeRateMTD":-0.1333,"dividePrice":1.98,"high":118.8,"changeRateQTD":-0.1333,"changeRateWTD":-0.134609,"week52Low":68.36,"changeRateYTD":0.351618,"changeRate5Min":-0.002231,"askSize":200,"floatMarketCap":252471951100,"latestPrice":114.6037,"askPrice":114.64,"peRate":16.9716,"eps":6.752675,"divideRate":0.017277,"bidPrice":114.57,"market":"US","volume":41597986,"preHourTrading":{"tag":"盘前","latestPrice":117.64,"preClose":129.33,"latestTime":"09:29 EDT","volume":2554002,"amount":301840062.762348,"timestamp":1743773399999},"changeRate60Day":0.356578,"changeRate5Day":-0.134609,"roa":0.050403,"roe":0.102736,"lyrEps":4.377641,"shares":2375235230,"amplitude":0.057988,"preClose":129.33,"low":111.3004,"lyrPeRate":26.179328,"pbRate":0.271904,"impliedVol":0.6524,"week52High":148.43,"changeRate":-0.113866,"longInitialMargin":0.25,"amount":4806672481.275284,"committee":-0.272727,"changeRate20Day":-0.185011,"overnightTrading":{"tag":"夜盘","latestPrice":127.19999694824219,"preClose":129.3300018310547,"latestTime":"20250404 04:00 EDT","volume":63265,"amount":8101756,"timestamp":1743753601598},"bidSize":300,"change":-14.726303,"marketValue":272210745728.351,"shortable":3,"turnoverRate":0.018882,"open":117.62,"impliedVolPercentile":0.996},{"symbol":"MU","shortMargin":0.3,"floatShares":1113149853,"nameCN":"Micron Technology","postHourTrading":{"tag":"盘后","latestPrice":74.79,"preClose":74.34,"latestTime":"19:59 EDT","volume":566618,"amount":42232852.3958,"timestamp":1743724799269},"volumeRatio":2.410596,"changeRateMTD":-0.243526,"dividePrice":0.46,"high":71.34,"changeRateQTD":-0.243526,"changeRateWTD":-0.256784,"week52Low":63.8603,"changeRateYTD":-0.218988,"changeRate5Min":0.002136,"askSize":800,"floatMarketCap":73167339837.69,"latestPrice":65.73,"askPrice":65.74,"peRate":15.842058,"eps":4.149082,"divideRate":0.006998,"bidPrice":65.72,"market":"US","volume":30287312,"preHourTrading":{"tag":"盘前","latestPrice":70.745,"preClose":74.34,"latestTime":"09:29 EDT","volume":802098,"amount":57200640.31044,"timestamp":1743773399999},"changeRate60Day":-0.355019,"changeRate5Day":-0.256784,"roa":0.055216,"roe":0.101012,"lyrEps":0.704072,"shares":1117571525,"amplitude":0.100615,"preClose":74.34,"low":63.8603,"lyrPeRate":93.356929,"pbRate":1.510455,"impliedVol":0.8452,"week52High":157.535,"changeRate":-0.115819,"longInitialMargin":0.25,"amount":2023986272.713013,"committee":-0.975851,"changeRate20Day":-0.292922,"overnightTrading":{"tag":"夜盘","latestPrice":73.73999786376953,"preClose":74.33999633789062,"latestTime":"20250404 04:00 EDT","volume":52891,"amount":3920163,"timestamp":1743753601599},"bidSize":111,"change":-8.609993,"marketValue":73457976338.25,"shortable":3,"turnoverRate":0.027209,"open":70.66,"impliedVolPercentile":0.996}]}}}