US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

ETF & Stock Investment

1,400.90

-68.5294-4.66%

Number of Gainers:167

Number of Losers:862

Number of Flat:11

PE:- -

High:1,469.67

Open:1,469.44

Low:1,399.71

Close:1,469.43

Loading ...

Constituent

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

Lamb Weston Holdings, Inc. US LW	59.57	+10.01%	+5.42	10.40M	614.56M	8.50B
Molina Healthcare US MOH	353.24	+7.53%	+24.75	1.51M	530.21M	19.60B
Centene US CNC	64.29	+5.86%	+3.56	8.57M	544.56M	31.89B
Elevance Health US ELV	452.69	+5.44%	+23.36	3.31M	1.48B	102.92B
SBA Communications Corp US SBAC	230.87	+5.26%	+11.53	1.61M	369.57M	24.85B
Kroger US KR	70.74	+5.16%	+3.47	14.96M	1.05B	46.75B
First Solar US FSLR	136.23	+4.94%	+6.41	8.82M	1.20B	14.59B
American Tower US AMT	228.19	+4.72%	+10.29	5.85M	1.33B	106.67B
Dollar General US DG	94.41	+4.67%	+4.21	11.23M	1.05B	20.77B
Unilever PLC US UL	62.55	+4.49%	+2.69	6.60M	412.70M	156.57B
British American Tobacco PLC US BTI	41.92	+4.15%	+1.67	8.82M	368.93M	92.04B
iShares MSCI Mexico ETF US EWW	54.26	+4.03%	+2.10	11.25M	611.60M	1.57B
American Water US AWK	151.96	+3.95%	+5.77	2.76M	421.16M	29.63B
Telus Corp US TU	14.54	+3.93%	+0.5500	4.06M	58.59M	22.01B
Philip Morris US PM	162.07	+3.78%	+5.90	10.58M	1.71B	252.00B
GlaxoSmithKline PLC US GSK	39.01	+3.64%	+1.37	10.94M	425.44M	79.29B
Cencora Inc. US COR	289.36	+3.52%	+9.85	3.34M	963.85M	56.11B
McKesson US MCK	716.93	+3.37%	+23.40	2.21M	1.59B	89.85B
UnitedHealth US UNH	540.44	+3.30%	+17.24	6.46M	3.49B	494.35B
Crown Castle US CCI	107.06	+3.13%	+3.25	4.68M	499.89M	46.62B

1 2 3 4 5 ...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/BK4585"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4585","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","market":"US","secType":"PLATE","nameCN":"ETF & Stock Investment","latestPrice":1400.901,"timestamp":1743710399999,"preClose":1469.4304,"halted":0,"volume":9317808014,"delay":0,"changeRate":-0.046637,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Not Yet Opened","change":-68.529419,"latestTime":"04-03 16:00:00 EDT","open":1469.4406,"high":1469.6747,"low":1399.7145,"amount":865559310452.5758,"amplitude":0.04761,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Open","tradingStatus":2,"beginTime":1743773400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.4582,"peRate":25.771641,"turnoverRate":0.016388,"increases":166,"decrements":862,"flats":5,"marketCap":66255679936136,"floatMarketCap":62026714117576},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1469.6747,"amplitude":0.04761,"preClose":1469.4304,"low":1399.7145,"pbRate":"4.4582","latestPrice":1400.901,"volume":9317808014,"delay":0,"open":1469.4406,"prevYearClose":1518.8905,"prevWeekClose":1448.2577,"prevMonthClose":1454.1694,"prevQuarterClose":1454.1694,"fiveDayClose":1477.9958,"twentyDayClose":1492.2784,"sixtyDayClose":1548.2812,"secType":"PLATE","market":"US","turnoverRate":0.016388,"peRate":25.771641,"marketCap":66255679936136,"floatMarketCap":62026714117576,"timestamp":1743710399999,"nameCN":"ETF & Stock Investment"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4585\",,,,undefined,":{"bkCode":"BK4585","up":167,"down":862,"flat":11},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"LW","shortMargin":0.3,"floatShares":133461996,"nameCN":"Lamb Weston Holdings, Inc.","postHourTrading":{"tag":"盘后","latestPrice":59.3,"preClose":59.57,"latestTime":"19:53 EDT","volume":54510,"amount":3249601.7838,"timestamp":1743724388323},"volumeRatio":3.320488,"changeRateMTD":0.117636,"dividePrice":1.44,"high":60.92,"changeRateQTD":0.117636,"changeRateWTD":0.102944,"week52Low":47.9,"changeRateYTD":-0.108634,"changeRate5Min":0.001345,"askSize":3,"floatMarketCap":7950331101.72,"latestPrice":59.57,"askPrice":59.3,"peRate":23.422565,"eps":2.543274,"divideRate":0.024173,"bidPrice":53.22,"market":"US","volume":10401352,"preHourTrading":{"tag":"盘前","latestPrice":59.57,"preClose":59.57,"latestTime":"08:00 EDT","volume":7847,"amount":460006.75553,"timestamp":1743768029228},"changeRate60Day":-0.055194,"changeRate5Day":0.105195,"roa":0.071711,"roe":0.22239,"lyrEps":5.006901,"shares":142640697,"amplitude":0.063156,"preClose":54.15,"low":57.5001,"lyrPeRate":11.897579,"pbRate":5.204009,"impliedVol":0.382,"week52High":89.51,"changeRate":0.100092,"longInitialMargin":0.25,"amount":614557842.339905,"committee":-0.5,"changeRate20Day":0.152224,"overnightTrading":{"tag":"夜盘","latestPrice":59.56999969482422,"preClose":59.56999969482422,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":1,"change":5.419998,"marketValue":8497106320.29,"shortable":3,"turnoverRate":0.077935,"hourTrading":{"tag":"盘前","latestPrice":59.57,"preClose":59.57,"latestTime":"08:00 EDT","volume":7847,"amount":460006.75553,"timestamp":1743768029228},"open":59.94,"impliedVolPercentile":0.572},{"symbol":"MOH","shortMargin":0.3,"floatShares":55309604,"nameCN":"Molina Healthcare","postHourTrading":{"tag":"盘后","latestPrice":353.2,"preClose":353.24,"latestTime":"19:37 EDT","volume":11614,"amount":4102517.6932,"timestamp":1743723439360},"volumeRatio":3.451802,"changeRateMTD":0.072407,"dividePrice":0,"high":357.495,"changeRateQTD":0.072407,"changeRateWTD":0.09413,"week52Low":262.32,"changeRateYTD":0.213675,"changeRate5Min":-0.001921,"askSize":47,"floatMarketCap":19537564516.96,"latestPrice":353.24,"askPrice":353.25,"peRate":17.298727,"eps":20.42,"divideRate":0,"bidPrice":297.29,"market":"US","volume":1509659,"preHourTrading":{"tag":"盘前","latestPrice":353.23,"preClose":353.24,"latestTime":"08:01 EDT","volume":211,"amount":74134.6179,"timestamp":1743768107510},"changeRate60Day":0.184137,"changeRate5Day":0.092033,"roa":0.069949,"earningTime":"Post-Mkt","roe":0.270692,"lyrEps":20.54007,"shares":55500000,"amplitude":0.077095,"preClose":328.49,"low":332.17,"lyrPeRate":17.197605,"pbRate":4.360503,"impliedVol":0.5397,"week52High":383.575,"changeRate":0.075345,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":530205758.071442,"committee":-0.88,"changeRate20Day":0.090819,"overnightTrading":{"tag":"夜盘","latestPrice":353.239990234375,"preClose":353.239990234375,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":3,"change":24.75,"marketValue":19604820000,"shortable":3,"turnoverRate":0.027295,"hourTrading":{"tag":"盘前","latestPrice":353.23,"preClose":353.24,"latestTime":"08:01 EDT","volume":211,"amount":74134.6179,"timestamp":1743768107510},"open":332.8,"impliedVolPercentile":0.9},{"symbol":"CNC","shortMargin":0.3,"floatShares":468286965,"nameCN":"Centene","postHourTrading":{"tag":"盘后","latestPrice":64.007,"preClose":64.29,"latestTime":"19:35 EDT","volume":477170,"amount":30676725.1115,"timestamp":1743723312413},"volumeRatio":2.652953,"changeRateMTD":0.058969,"dividePrice":0,"high":64.59,"changeRateQTD":0.058969,"changeRateWTD":0.070786,"week52Low":55.03,"changeRateYTD":0.061241,"changeRate5Min":-0.001088,"askSize":100,"floatMarketCap":30106168979.850002,"latestPrice":64.29,"askPrice":65.5,"peRate":10.18859,"eps":6.31,"divideRate":0,"bidPrice":63.5,"market":"US","volume":8566242,"preHourTrading":{"tag":"盘前","latestPrice":63.4226,"preClose":64.29,"latestTime":"08:01 EDT","volume":3719,"amount":237739.127888,"timestamp":1743768071658},"changeRate60Day":0.025522,"changeRate5Day":0.067408,"roa":0.037009,"earningTime":"Pre-Mkt","roe":0.125567,"lyrEps":6.333965,"shares":496044000,"amplitude":0.065124,"preClose":60.73,"low":60.635,"lyrPeRate":10.15004,"pbRate":1.207522,"impliedVol":0.5522,"week52High":80.59,"changeRate":0.05862,"longInitialMargin":0.25,"earningDate":1745510400000,"amount":544558223.403946,"committee":-0.960784,"changeRate20Day":0.081413,"overnightTrading":{"tag":"夜盘","latestPrice":63.689998626708984,"preClose":64.29000091552734,"latestTime":"20250404 04:00 EDT","volume":9,"amount":580,"timestamp":1743753601420},"bidSize":2,"change":3.560001,"marketValue":31890668760.000004,"shortable":3,"turnoverRate":0.018293,"hourTrading":{"tag":"盘前","latestPrice":63.4226,"preClose":64.29,"latestTime":"08:01 EDT","volume":3719,"amount":237739.127888,"timestamp":1743768071658},"open":60.9,"impliedVolPercentile":0.992},{"symbol":"ELV","shortMargin":0.3,"floatShares":226856562,"nameCN":"Elevance Health","postHourTrading":{"tag":"盘后","latestPrice":452.86,"preClose":452.69,"latestTime":"19:58 EDT","volume":31313,"amount":14174762.29,"timestamp":1743724685562},"volumeRatio":2.668977,"changeRateMTD":0.040762,"dividePrice":6.52,"high":454.46,"changeRateQTD":0.040762,"changeRateWTD":0.047894,"week52Low":362.21,"changeRateYTD":0.227135,"changeRate5Min":-0.000563,"askSize":4,"floatMarketCap":102695697051.78,"latestPrice":452.69,"askPrice":452,"peRate":17.628115,"eps":25.68,"divideRate":0.014403,"bidPrice":426.2,"market":"US","volume":3314862,"preHourTrading":{"tag":"盘前","latestPrice":438.86,"preClose":452.69,"latestTime":"08:01 EDT","volume":439,"amount":195725.41942,"timestamp":1743768119348},"changeRate60Day":0.192388,"changeRate5Day":0.048015,"roa":0.050909,"earningTime":"Pre-Mkt","roe":0.14774,"lyrEps":25.809237,"shares":227351871,"amplitude":0.047865,"preClose":429.33,"low":433.91,"lyrPeRate":17.539845,"pbRate":2.491103,"impliedVol":0.4541,"week52High":567.26,"changeRate":0.05441,"longInitialMargin":0.25,"earningDate":1745251200000,"amount":1478920400.666565,"committee":0.956989,"changeRate20Day":0.123942,"overnightTrading":{"tag":"夜盘","latestPrice":450.0299987792969,"preClose":452.69000244140625,"latestTime":"20250404 04:00 EDT","volume":21,"amount":9243,"timestamp":1743753601596},"bidSize":182,"change":23.360016,"marketValue":102919918482.99,"shortable":3,"turnoverRate":0.014612,"hourTrading":{"tag":"盘前","latestPrice":438.86,"preClose":452.69,"latestTime":"08:01 EDT","volume":439,"amount":195725.41942,"timestamp":1743768119348},"open":433.91,"impliedVolPercentile":0.988},{"symbol":"SBAC","shortMargin":0.3,"floatShares":106792070,"nameCN":"SBA Communications Corp","postHourTrading":{"tag":"盘后","latestPrice":230.87,"preClose":230.87,"latestTime":"19:34 EDT","volume":48015,"amount":11084959.29,"timestamp":1743723242251},"volumeRatio":2.187628,"changeRateMTD":0.049361,"dividePrice":3.92,"high":234.85,"changeRateQTD":0.049361,"changeRateWTD":0.064702,"week52Low":183.64,"changeRateYTD":0.132826,"changeRate5Min":0.001453,"askSize":6,"floatMarketCap":24655085200.9,"latestPrice":230.87,"askPrice":252,"peRate":33.26657,"eps":6.94,"divideRate":0.016979,"bidPrice":213.08,"market":"US","volume":1610241,"preHourTrading":{"tag":"盘前","latestPrice":233,"preClose":230.87,"latestTime":"08:00 EDT","volume":382,"amount":89145.55988,"timestamp":1743768013815},"changeRate60Day":0.160559,"changeRate5Day":0.066966,"roa":0.088273,"roe":-0.030047,"lyrEps":6.9631,"shares":107615241,"amplitude":0.047529,"preClose":219.34,"low":224.425,"lyrPeRate":33.156209,"pbRate":-4.86212,"impliedVol":0.2786,"week52High":252.64,"changeRate":0.052567,"longInitialMargin":0.25,"amount":369565960.798782,"committee":0.886792,"changeRate20Day":0.055454,"overnightTrading":{"tag":"夜盘","latestPrice":230.8699951171875,"preClose":230.8699951171875,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":100,"change":11.529999,"marketValue":24845130689.670002,"shortable":3,"turnoverRate":0.015078,"hourTrading":{"tag":"盘前","latestPrice":233,"preClose":230.87,"latestTime":"08:00 EDT","volume":382,"amount":89145.55988,"timestamp":1743768013815},"open":224.74,"impliedVolPercentile":0.408},{"symbol":"KR","shortMargin":0.3,"floatShares":651000000,"nameCN":"Kroger","postHourTrading":{"tag":"盘后","latestPrice":70.35,"preClose":70.74,"latestTime":"19:58 EDT","volume":312239,"amount":22086788.4739,"timestamp":1743724684956},"volumeRatio":2.512133,"changeRateMTD":0.045058,"dividePrice":1.25,"high":70.95,"changeRateQTD":0.045058,"changeRateWTD":0.060252,"week52Low":49.04,"changeRateYTD":0.156827,"changeRate5Min":0.000991,"askSize":200,"floatMarketCap":46051740000,"latestPrice":70.74,"askPrice":71,"peRate":19.275204,"eps":3.67,"divideRate":0.01767,"bidPrice":63.33,"market":"US","volume":14957946,"preHourTrading":{"tag":"盘前","latestPrice":71.5,"preClose":70.74,"latestTime":"08:01 EDT","volume":3680,"amount":259066.848,"timestamp":1743768114332},"changeRate60Day":0.166942,"changeRate5Day":0.069549,"roa":0.056341,"roe":0.268785,"lyrEps":3.6993,"shares":660893475,"amplitude":0.045488,"preClose":67.27,"low":67.89,"lyrPeRate":19.122537,"pbRate":5.642921,"impliedVol":0.2661,"week52High":70.95,"changeRate":0.051583,"longInitialMargin":0.25,"amount":1051217836.64415,"committee":-0.333333,"changeRate20Day":0.109125,"overnightTrading":{"tag":"夜盘","latestPrice":70,"preClose":70.73999786376953,"latestTime":"20250404 04:00 EDT","volume":492,"amount":34902,"timestamp":1743753601565},"bidSize":100,"change":3.470001,"marketValue":46751604421.5,"shortable":3,"turnoverRate":0.022977,"hourTrading":{"tag":"盘前","latestPrice":71.5,"preClose":70.74,"latestTime":"08:01 EDT","volume":3680,"amount":259066.848,"timestamp":1743768114332},"open":67.89,"impliedVolPercentile":0.336},{"symbol":"FSLR","shortMargin":0.3,"floatShares":101081241,"nameCN":"First Solar","postHourTrading":{"tag":"盘后","latestPrice":136.68,"preClose":136.23,"latestTime":"19:58 EDT","volume":73043,"amount":9950785.3551,"timestamp":1743724705525},"volumeRatio":3.160352,"changeRateMTD":0.077513,"dividePrice":0,"high":140.52,"changeRateQTD":0.077513,"changeRateWTD":0.069981,"week52Low":120.6,"changeRateYTD":-0.22702,"changeRate5Min":-0.003147,"askSize":2,"floatMarketCap":13770297461.429998,"latestPrice":136.23,"askPrice":134,"peRate":11.33361,"eps":12.02,"divideRate":0,"bidPrice":132.5,"market":"US","volume":8819801,"preHourTrading":{"tag":"盘前","latestPrice":137.56,"preClose":136.23,"latestTime":"08:01 EDT","volume":9755,"amount":1300485.4838,"timestamp":1743768084200},"changeRate60Day":-0.287761,"changeRate5Day":0.076066,"roa":0.077465,"earningTime":"Post-Mkt","roe":0.176207,"lyrEps":12.073485,"shares":107062105,"amplitude":0.092012,"preClose":129.82,"low":128.575,"lyrPeRate":11.283403,"pbRate":1.828258,"impliedVol":0.7397,"week52High":306.7699,"changeRate":0.049376,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":1201841617.137878,"committee":0.866667,"changeRate20Day":0.038893,"overnightTrading":{"tag":"夜盘","latestPrice":137.6699981689453,"preClose":136.22999572753906,"latestTime":"20250404 04:00 EDT","volume":520,"amount":71450,"timestamp":1743753601577},"bidSize":28,"change":6.409988,"marketValue":14585070564.15,"shortable":3,"turnoverRate":0.087255,"hourTrading":{"tag":"盘前","latestPrice":137.56,"preClose":136.23,"latestTime":"08:01 EDT","volume":9755,"amount":1300485.4838,"timestamp":1743768084200},"open":128.85,"impliedVolPercentile":0.912},{"symbol":"AMT","shortMargin":0.3,"floatShares":466049461,"nameCN":"American Tower","postHourTrading":{"tag":"盘后","latestPrice":227.98,"preClose":228.19,"latestTime":"19:49 EDT","volume":73345,"amount":16707317.867,"timestamp":1743724186047},"volumeRatio":2.328965,"changeRateMTD":0.048667,"dividePrice":6.48,"high":231.03,"changeRateQTD":0.048667,"changeRateWTD":0.058592,"week52Low":170.46,"changeRateYTD":0.244152,"changeRate5Min":-0.000788,"askSize":1070,"floatMarketCap":106347826505.59,"latestPrice":228.19,"askPrice":229.8,"peRate":47.340842,"eps":4.820151,"divideRate":0.028397,"bidPrice":229.01,"market":"US","volume":5853310,"preHourTrading":{"tag":"盘前","latestPrice":228.19,"preClose":228.19,"latestTime":"08:02 EDT","volume":2521,"amount":577853.68726,"timestamp":1743768131069},"changeRate60Day":0.265894,"changeRate5Day":0.066109,"roa":0.045322,"earningTime":"Pre-Mkt","roe":0.317683,"lyrEps":4.82858,"shares":467457256,"amplitude":0.05062,"preClose":217.9,"low":220,"lyrPeRate":47.2582,"pbRate":31.538369,"impliedVol":0.2997,"week52High":243.56,"changeRate":0.047224,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":1326475118.702087,"committee":-0.992551,"changeRate20Day":0.10274,"overnightTrading":{"tag":"夜盘","latestPrice":228.19000244140625,"preClose":228.19000244140625,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":4,"change":10.290009,"marketValue":106669071246.64,"shortable":3,"turnoverRate":0.012559,"hourTrading":{"tag":"盘前","latestPrice":228.19,"preClose":228.19,"latestTime":"08:02 EDT","volume":2521,"amount":577853.68726,"timestamp":1743768131069},"open":225,"impliedVolPercentile":0.904},{"symbol":"DG","shortMargin":0.3,"floatShares":218066002,"nameCN":"Dollar General","postHourTrading":{"tag":"盘后","latestPrice":94.01,"preClose":94.41,"latestTime":"19:59 EDT","volume":71488,"amount":6747171.2266,"timestamp":1743724771824},"volumeRatio":2.430227,"changeRateMTD":0.073695,"dividePrice":2.36,"high":95,"changeRateQTD":0.073695,"changeRateWTD":0.096516,"week52Low":66.43,"changeRateYTD":0.245186,"changeRate5Min":-0.004639,"askSize":200,"floatMarketCap":20587611248.82,"latestPrice":94.41,"askPrice":92,"peRate":18.475538,"eps":5.11,"divideRate":0.024997,"bidPrice":90.5,"market":"US","volume":11232390,"preHourTrading":{"tag":"盘前","latestPrice":94.41,"preClose":94.41,"latestTime":"08:01 EDT","volume":16284,"amount":1498675.79376,"timestamp":1743768069615},"changeRate60Day":0.244693,"changeRate5Day":0.078478,"roa":0.039173,"roe":0.158902,"lyrEps":5.117647,"shares":219947078,"amplitude":0.074279,"preClose":90.2,"low":88.3,"lyrPeRate":18.447931,"pbRate":2.80092,"impliedVol":0.343,"week52High":164.12,"changeRate":0.046674,"longInitialMargin":0.25,"amount":1045807648.174667,"committee":-0.666667,"changeRate20Day":0.238326,"overnightTrading":{"tag":"夜盘","latestPrice":94.41000366210938,"preClose":94.41000366210938,"latestTime":"20250404 04:00 EDT","volume":210,"amount":19887,"timestamp":1743753601582},"bidSize":40,"change":4.210007,"marketValue":20765203633.98,"shortable":3,"turnoverRate":0.051509,"hourTrading":{"tag":"盘前","latestPrice":94.41,"preClose":94.41,"latestTime":"08:01 EDT","volume":16284,"amount":1498675.79376,"timestamp":1743768069615},"open":89.36,"impliedVolPercentile":0.256},{"symbol":"UL","shortMargin":0.3,"floatShares":2482625771,"nameCN":"Unilever PLC","postHourTrading":{"tag":"盘后","latestPrice":62.5,"preClose":62.55,"latestTime":"19:57 EDT","volume":104727,"amount":6550555.8727,"timestamp":1743724677069},"volumeRatio":2.376698,"changeRateMTD":0.050378,"dividePrice":1.790634,"high":63.035,"changeRateQTD":0.050378,"changeRateWTD":0.056945,"week52Low":46.455,"changeRateYTD":0.103175,"changeRate5Min":-0.00024,"askSize":1500,"floatMarketCap":155288241976.05,"latestPrice":62.55,"askPrice":62.16,"peRate":26.382987,"eps":2.370846,"divideRate":0.028627,"bidPrice":62.09,"market":"US","volume":6599585,"preHourTrading":{"tag":"盘前","latestPrice":62.55,"preClose":62.55,"latestTime":"08:01 EDT","volume":23465,"amount":1467955.312005,"timestamp":1743768088442},"changeRate60Day":0.12845,"changeRate5Day":0.066133,"roa":0.090692,"roe":0.294051,"lyrEps":2.385776,"shares":2503040570,"amplitude":0.014617,"preClose":59.86,"low":62.16,"lyrPeRate":26.217885,"pbRate":7.832175,"impliedVol":0.2656,"week52High":65.87,"changeRate":0.044938,"longInitialMargin":0.25,"amount":412697242.588139,"committee":0.318182,"changeRate20Day":0.07382,"overnightTrading":{"tag":"夜盘","latestPrice":62.70000076293945,"preClose":62.54999923706055,"latestTime":"20250404 04:00 EDT","volume":20,"amount":1254,"timestamp":1743753600083},"bidSize":1500,"change":2.689999,"marketValue":156565187653.5,"shortable":3,"turnoverRate":0.002658,"hourTrading":{"tag":"盘前","latestPrice":62.55,"preClose":62.55,"latestTime":"08:01 EDT","volume":23465,"amount":1467955.312005,"timestamp":1743768088442},"open":62.35,"impliedVolPercentile":0.984},{"symbol":"BTI","shortMargin":0.3,"floatShares":1892079587,"nameCN":"British American Tobacco PLC","postHourTrading":{"tag":"盘后","latestPrice":41.6,"preClose":41.92,"latestTime":"19:52 EDT","volume":27461,"amount":1150361.6727,"timestamp":1743724376822},"volumeRatio":2.212988,"changeRateMTD":0.013295,"dividePrice":2.4024,"high":42.14,"changeRateQTD":0.013295,"changeRateWTD":0.034806,"week52Low":28.25,"changeRateYTD":0.154185,"changeRate5Min":-0.002736,"askSize":5600,"floatMarketCap":79315976287.04001,"latestPrice":41.92,"askPrice":41.35,"peRate":24.620907,"eps":1.702618,"divideRate":0.057309,"bidPrice":41.3,"market":"US","volume":8824098,"preHourTrading":{"tag":"盘前","latestPrice":41.41,"preClose":41.92,"latestTime":"08:01 EDT","volume":167230,"amount":6977695.1622,"timestamp":1743768091003},"changeRate60Day":0.133892,"changeRate5Day":0.017723,"roa":0.051532,"roe":0.061809,"lyrEps":1.711077,"shares":2195534512,"amplitude":0.023106,"preClose":40.25,"low":41.21,"lyrPeRate":24.49919,"pbRate":1.853974,"impliedVol":0.2305,"week52High":42.74,"changeRate":0.041491,"longInitialMargin":0.25,"amount":368928009.375252,"committee":-0.2,"changeRate20Day":0.043825,"overnightTrading":{"tag":"夜盘","latestPrice":42,"preClose":41.91999816894531,"latestTime":"20250404 04:00 EDT","volume":927,"amount":39330,"timestamp":1743753601597},"bidSize":3600,"change":1.669998,"marketValue":92036806743.04001,"shortable":3,"turnoverRate":0.004664,"hourTrading":{"tag":"盘前","latestPrice":41.41,"preClose":41.92,"latestTime":"08:01 EDT","volume":167230,"amount":6977695.1622,"timestamp":1743768091003},"open":41.5,"impliedVolPercentile":0.848},{"symbol":"EWW","shortMargin":0.3,"floatShares":28900000,"nameCN":"iShares MSCI Mexico ETF","postHourTrading":{"tag":"盘后","latestPrice":54.7,"preClose":54.26,"latestTime":"19:53 EDT","volume":809956,"amount":44046918.634,"timestamp":1743724413490},"volumeRatio":6.448631,"changeRateMTD":0.064757,"dividePrice":1.50285,"high":55.22,"changeRateQTD":0.064757,"changeRateWTD":0.051143,"week52Low":46.41,"changeRateYTD":0.158906,"changeRate5Min":0.000277,"askSize":100,"floatMarketCap":1568114000,"latestPrice":54.26,"askPrice":53.05,"peRate":0,"eps":-10.052899,"divideRate":0.027697,"bidPrice":47.48,"market":"US","volume":11249661,"preHourTrading":{"tag":"盘前","latestPrice":52.1855,"preClose":54.26,"latestTime":"08:01 EDT","volume":2443,"amount":127652.696262,"timestamp":1743768072437},"changeRate60Day":0.130181,"changeRate5Day":0.04046,"roa":0.02178,"roe":-0.176258,"lyrEps":-10.052899,"shares":28900000,"amplitude":0.040165,"preClose":52.16,"low":53.125,"lyrPeRate":0,"pbRate":1.179243,"impliedVol":0.3193,"week52High":71.12,"changeRate":0.040261,"longInitialMargin":0.25,"amount":611596894.011955,"committee":0,"changeRate20Day":0.054616,"overnightTrading":{"tag":"夜盘","latestPrice":54.5,"preClose":54.2599983215332,"latestTime":"20250404 04:00 EDT","volume":320,"amount":17389,"timestamp":1743753601397},"bidSize":100,"change":2.099998,"marketValue":1568114000,"shortable":3,"turnoverRate":0.389262,"hourTrading":{"tag":"盘前","latestPrice":52.1855,"preClose":54.26,"latestTime":"08:01 EDT","volume":2443,"amount":127652.696262,"timestamp":1743768072437},"open":53.4,"impliedVolPercentile":0.876},{"symbol":"AWK","shortMargin":0.3,"floatShares":194597560,"nameCN":"American Water","postHourTrading":{"tag":"盘后","latestPrice":151.96,"preClose":151.96,"latestTime":"19:56 EDT","volume":46907,"amount":7127895.7496,"timestamp":1743724599295},"volumeRatio":1.981702,"changeRateMTD":0.030098,"dividePrice":3.0025,"high":154.055,"changeRateQTD":0.030098,"changeRateWTD":0.039114,"week52Low":113.34,"changeRateYTD":0.22066,"changeRate5Min":-0.00256,"askSize":20,"floatMarketCap":29571045217.600002,"latestPrice":151.96,"askPrice":154.6,"peRate":28.194295,"eps":5.389743,"divideRate":0.019758,"bidPrice":145.79,"market":"US","volume":2764871,"preHourTrading":{"tag":"盘前","latestPrice":151.96,"preClose":151.96,"latestTime":"08:02 EDT","volume":611,"amount":93628.05751,"timestamp":1743768133603},"changeRate60Day":0.24588,"changeRate5Day":0.062212,"roa":0.034572,"earningTime":"Post-Mkt","roe":0.104426,"lyrEps":5.389743,"shares":195010945,"amplitude":0.036357,"preClose":146.19,"low":148.74,"lyrPeRate":28.194294,"pbRate":2.868163,"impliedVol":0.2726,"week52High":154.055,"changeRate":0.039469,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":421155549.36203,"committee":0.428571,"changeRate20Day":0.099725,"overnightTrading":{"tag":"夜盘","latestPrice":154,"preClose":151.9600067138672,"latestTime":"20250404 04:00 EDT","volume":155,"amount":23853,"timestamp":1743753601599},"bidSize":50,"change":5.770004,"marketValue":29633863202.2,"shortable":3,"turnoverRate":0.014208,"hourTrading":{"tag":"盘前","latestPrice":151.96,"preClose":151.96,"latestTime":"08:02 EDT","volume":611,"amount":93628.05751,"timestamp":1743768133603},"open":148.92,"impliedVolPercentile":0.876},{"symbol":"TU","shortMargin":0.3,"floatShares":1512118552,"nameCN":"Telus Corp","postHourTrading":{"tag":"盘后","latestPrice":14.56,"preClose":14.54,"latestTime":"19:54 EDT","volume":231026,"amount":3361538.290354,"timestamp":1743724464393},"volumeRatio":1.38865,"changeRateMTD":0.013947,"dividePrice":0,"high":14.56,"changeRateQTD":0.013947,"changeRateWTD":0.017495,"week52Low":13.24,"changeRateYTD":0.072271,"changeRate5Min":0.001722,"askSize":200,"floatMarketCap":21986203746.079998,"latestPrice":14.54,"askPrice":14.77,"peRate":31.349517,"eps":0.463803,"divideRate":0,"bidPrice":14.33,"market":"US","volume":4061940,"preHourTrading":{"tag":"盘前","latestPrice":13.97,"preClose":14.54,"latestTime":"08:00 EDT","volume":218,"amount":3131.779934,"timestamp":1743768013751},"changeRate60Day":0.04454,"changeRate5Day":0.017495,"roa":0.034305,"roe":0.055014,"lyrEps":0.463803,"shares":1514000000,"amplitude":0.029307,"preClose":13.99,"low":14.15,"lyrPeRate":31.349517,"pbRate":1.409319,"impliedVol":0.4536,"week52High":17.265,"changeRate":0.039314,"longInitialMargin":0.25,"amount":58593814.545021,"committee":-0.95122,"changeRate20Day":-0.069142,"overnightTrading":{"tag":"夜盘","latestPrice":14.020000457763672,"preClose":14.539999961853027,"latestTime":"20250404 04:00 EDT","volume":1,"amount":14,"timestamp":1743753601485},"bidSize":5,"change":0.55,"marketValue":22013560000,"shortable":3,"turnoverRate":0.002686,"hourTrading":{"tag":"盘前","latestPrice":13.97,"preClose":14.54,"latestTime":"08:00 EDT","volume":218,"amount":3131.779934,"timestamp":1743768013751},"open":14.2,"impliedVolPercentile":0.916},{"symbol":"PM","shortMargin":0.3,"floatShares":1550962925,"nameCN":"Philip Morris","postHourTrading":{"tag":"盘后","latestPrice":161.23,"preClose":162.07,"latestTime":"19:49 EDT","volume":405463,"amount":65713493.8458,"timestamp":1743724189856},"volumeRatio":2.079181,"changeRateMTD":0.021042,"dividePrice":5.3,"high":163.08,"changeRateQTD":0.021042,"changeRateWTD":0.044535,"week52Low":87.82,"changeRateYTD":0.346656,"changeRate5Min":-0.001048,"askSize":100,"floatMarketCap":251364561254.75,"latestPrice":162.07,"askPrice":161.98,"peRate":35.856195,"eps":4.52,"divideRate":0.032702,"bidPrice":160.3,"market":"US","volume":10581456,"preHourTrading":{"tag":"盘前","latestPrice":160.8,"preClose":162.07,"latestTime":"08:02 EDT","volume":13220,"amount":2141406.006,"timestamp":1743768129795},"changeRate60Day":0.339421,"changeRate5Day":0.045545,"roa":0.129978,"earningTime":"Pre-Mkt","roe":-0.978157,"lyrEps":4.526383,"shares":1554857221,"amplitude":0.030928,"preClose":156.17,"low":158.25,"lyrPeRate":35.805631,"pbRate":-21.446443,"impliedVol":0.3331,"week52High":163.08,"changeRate":0.037779,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":1711374839.296875,"committee":-0.960784,"changeRate20Day":0.055487,"overnightTrading":{"tag":"夜盘","latestPrice":160.5,"preClose":162.07000732421875,"latestTime":"20250404 04:00 EDT","volume":531,"amount":85979,"timestamp":1743753601595},"bidSize":2,"change":5.900009,"marketValue":251995709807.47,"shortable":3,"turnoverRate":0.006823,"hourTrading":{"tag":"盘前","latestPrice":160.8,"preClose":162.07,"latestTime":"08:02 EDT","volume":13220,"amount":2141406.006,"timestamp":1743768129795},"open":159.44,"impliedVolPercentile":0.992},{"symbol":"GSK","shortMargin":0.3,"floatShares":1966452217,"nameCN":"GlaxoSmithKline PLC","postHourTrading":{"tag":"盘后","latestPrice":39.01,"preClose":39.01,"latestTime":"19:53 EDT","volume":556738,"amount":21718347.26,"timestamp":1743724402891},"volumeRatio":2.757323,"changeRateMTD":0.00697,"dividePrice":1.22,"high":39.175,"changeRateQTD":0.00697,"changeRateWTD":0.00697,"week52Low":31.715,"changeRateYTD":0.153459,"changeRate5Min":-0.001152,"askSize":100,"floatMarketCap":76711300985.17,"latestPrice":39.01,"askPrice":37.65,"peRate":25.048253,"eps":1.557394,"divideRate":0.031274,"bidPrice":37.62,"market":"US","volume":10940011,"preHourTrading":{"tag":"盘前","latestPrice":37.62,"preClose":39.01,"latestTime":"08:01 EDT","volume":39541,"amount":1495984.70416,"timestamp":1743768072768},"changeRate60Day":0.148704,"changeRate5Day":0.012721,"roa":0.065249,"earningTime":"Pre-Mkt","roe":0.228043,"lyrEps":1.581409,"shares":2032632075,"amplitude":0.01873,"preClose":37.64,"low":38.47,"lyrPeRate":24.667875,"pbRate":5.800086,"impliedVol":0.3289,"week52High":45.925,"changeRate":0.036397,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":425444542.996563,"committee":0.923077,"changeRate20Day":-0.007379,"overnightTrading":{"tag":"夜盘","latestPrice":38.70000076293945,"preClose":39.0099983215332,"latestTime":"20250404 04:00 EDT","volume":217,"amount":8239,"timestamp":1743753601580},"bidSize":2500,"change":1.369999,"marketValue":79292977245.75,"shortable":3,"turnoverRate":0.005563,"hourTrading":{"tag":"盘前","latestPrice":37.62,"preClose":39.01,"latestTime":"08:01 EDT","volume":39541,"amount":1495984.70416,"timestamp":1743768072768},"open":39.09,"impliedVolPercentile":0.932},{"symbol":"COR","shortMargin":0.3,"floatShares":182697563,"nameCN":"Cencora Inc.","postHourTrading":{"tag":"盘后","latestPrice":291,"preClose":289.36,"latestTime":"19:57 EDT","volume":122903,"amount":35568712.925,"timestamp":1743724668105},"volumeRatio":2.450016,"changeRateMTD":0.040526,"dividePrice":2.08,"high":291.83,"changeRateQTD":0.040526,"changeRateWTD":0.051415,"week52Low":214.7686,"changeRateYTD":0.287876,"changeRate5Min":-0.002706,"askSize":75,"floatMarketCap":52865366829.68,"latestPrice":289.36,"askPrice":294,"peRate":41.210228,"eps":7.021558,"divideRate":0.007188,"bidPrice":281.65,"market":"US","volume":3339135,"preHourTrading":{"tag":"盘前","latestPrice":289.36,"preClose":289.36,"latestTime":"08:02 EDT","volume":299,"amount":86126.651,"timestamp":1743768133461},"changeRate60Day":0.264243,"changeRate5Day":0.056174,"roa":0.028606,"roe":1.981486,"lyrEps":7.602504,"shares":193917082,"amplitude":0.042217,"preClose":279.51,"low":280.03,"lyrPeRate":38.061144,"pbRate":247.646954,"impliedVol":0.2915,"week52High":291.83,"changeRate":0.03524,"longInitialMargin":0.25,"amount":963845781.07132,"committee":-0.851852,"changeRate20Day":0.140245,"overnightTrading":{"tag":"夜盘","latestPrice":294.44000244140625,"preClose":289.3599853515625,"latestTime":"20250404 04:00 EDT","volume":100,"amount":29444,"timestamp":1743753601436},"bidSize":6,"change":9.849976,"marketValue":56111846847.520004,"shortable":3,"turnoverRate":0.018277,"hourTrading":{"tag":"盘前","latestPrice":289.36,"preClose":289.36,"latestTime":"08:02 EDT","volume":299,"amount":86126.651,"timestamp":1743768133461},"open":281.7,"impliedVolPercentile":0.964},{"symbol":"MCK","shortMargin":0.3,"floatShares":125091100,"nameCN":"McKesson","postHourTrading":{"tag":"盘后","latestPrice":717.82,"preClose":716.93,"latestTime":"19:59 EDT","volume":58333,"amount":41823471.6442,"timestamp":1743724794336},"volumeRatio":2.680322,"changeRateMTD":0.065291,"dividePrice":2.66,"high":725,"changeRateQTD":0.065291,"changeRateWTD":0.073152,"week52Low":464.415,"changeRateYTD":0.257971,"changeRate5Min":-0.00133,"askSize":55,"floatMarketCap":89681562323,"latestPrice":716.93,"askPrice":734,"peRate":32.853154,"eps":21.822258,"divideRate":0.00371,"bidPrice":701,"market":"US","volume":2212172,"preHourTrading":{"tag":"盘前","latestPrice":716.93,"preClose":716.93,"latestTime":"08:01 EDT","volume":213,"amount":153010.75455,"timestamp":1743768086633},"changeRate60Day":0.23517,"changeRate5Day":0.077005,"roa":0.052428,"roe":14.017543,"lyrEps":22.537537,"shares":125326376,"amplitude":0.041094,"preClose":693.53,"low":696.5,"lyrPeRate":31.810486,"pbRate":-29.134319,"impliedVol":0.4156,"week52High":725,"changeRate":0.03374,"longInitialMargin":0.25,"amount":1585961789.156738,"committee":-0.774194,"changeRate20Day":0.117253,"overnightTrading":{"tag":"夜盘","latestPrice":721.239990234375,"preClose":716.9299926757812,"latestTime":"20250404 04:00 EDT","volume":29,"amount":20905,"timestamp":1743753601553},"bidSize":7,"change":23.399963,"marketValue":89850238745.68,"shortable":3,"turnoverRate":0.017684,"hourTrading":{"tag":"盘前","latestPrice":716.93,"preClose":716.93,"latestTime":"08:01 EDT","volume":213,"amount":153010.75455,"timestamp":1743768086633},"open":698.85,"impliedVolPercentile":0.992},{"symbol":"UNH","shortMargin":0.3,"floatShares":912232547,"nameCN":"UnitedHealth","postHourTrading":{"tag":"盘后","latestPrice":538.15,"preClose":540.44,"latestTime":"19:59 EDT","volume":188007,"amount":101586975.8891,"timestamp":1743724793997},"volumeRatio":2.046037,"changeRateMTD":0.031866,"dividePrice":8.18,"high":548.5,"changeRateQTD":0.031866,"changeRateWTD":0.047283,"week52Low":436.38,"changeRateYTD":0.068359,"changeRate5Min":-0.002915,"askSize":19,"floatMarketCap":493006957700.68005,"latestPrice":540.44,"askPrice":541.33,"peRate":34.844616,"eps":15.51,"divideRate":0.015136,"bidPrice":538.74,"market":"US","volume":6457872,"preHourTrading":{"tag":"盘前","latestPrice":540.44,"preClose":540.44,"latestTime":"08:02 EDT","volume":9490,"amount":5101765.162,"timestamp":1743768131173},"changeRate60Day":0.052115,"changeRate5Day":0.047933,"roa":0.070557,"earningTime":"Pre-Mkt","roe":0.151277,"lyrEps":15.640608,"shares":914712333,"amplitude":0.036716,"preClose":523.2,"low":529.29,"lyrPeRate":34.553644,"pbRate":5.33518,"impliedVol":0.4353,"week52High":630.73,"changeRate":0.032951,"longInitialMargin":0.25,"earningDate":1744819200000,"amount":3491302816.289063,"committee":0,"changeRate20Day":0.108095,"overnightTrading":{"tag":"夜盘","latestPrice":539.3200073242188,"preClose":540.4400024414062,"latestTime":"20250404 04:00 EDT","volume":1318,"amount":709122,"timestamp":1743753601588},"bidSize":19,"change":17.23999,"marketValue":494347133246.52,"shortable":3,"turnoverRate":0.007079,"hourTrading":{"tag":"盘前","latestPrice":540.44,"preClose":540.44,"latestTime":"08:02 EDT","volume":9490,"amount":5101765.162,"timestamp":1743768131173},"open":529.99,"impliedVolPercentile":0.996},{"symbol":"CCI","shortMargin":0.3,"floatShares":434361936,"nameCN":"Crown Castle","postHourTrading":{"tag":"盘后","latestPrice":107.07,"preClose":107.06,"latestTime":"19:57 EDT","volume":75298,"amount":8060835.7957,"timestamp":1743724663832},"volumeRatio":1.602593,"changeRateMTD":0.027151,"dividePrice":6.26,"high":109.08,"changeRateQTD":0.027151,"changeRateWTD":0.033398,"week52Low":84.2,"changeRateYTD":0.179595,"changeRate5Min":-0.002609,"askSize":1,"floatMarketCap":46502788868.16,"latestPrice":107.06,"askPrice":108.5,"peRate":0,"eps":-8.993087,"divideRate":0.058472,"bidPrice":107.1,"market":"US","volume":4681598,"preHourTrading":{"tag":"盘前","latestPrice":107.06,"preClose":107.06,"latestTime":"08:00 EDT","volume":2317,"amount":252066.6617,"timestamp":1743768056214},"changeRate60Day":0.209171,"changeRate5Day":0.043571,"roa":0.03994,"earningTime":"Post-Mkt","roe":-1.249359,"lyrEps":-8.993087,"shares":435431269,"amplitude":0.038917,"preClose":103.81,"low":105.04,"lyrPeRate":0,"pbRate":-350.505802,"impliedVol":0.2585,"week52High":120.92,"changeRate":0.031307,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":499889884.784607,"committee":0.980198,"changeRate20Day":0.124816,"overnightTrading":{"tag":"夜盘","latestPrice":105,"preClose":107.05999755859375,"latestTime":"20250404 04:00 EDT","volume":4,"amount":420,"timestamp":1743753601422},"bidSize":100,"change":3.25,"marketValue":46617271659.14,"shortable":3,"turnoverRate":0.010778,"hourTrading":{"tag":"盘前","latestPrice":107.06,"preClose":107.06,"latestTime":"08:00 EDT","volume":2317,"amount":252066.6617,"timestamp":1743768056214},"open":105.91,"impliedVolPercentile":0.232}]}}}