US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

ETF & Stock Investment

1,319.81

-81.0890-5.79%

Number of Gainers:64

Number of Losers:966

Number of Flat:10

PE:- -

High:1,401.01

Open:1,400.99

Low:1,318.94

Close:1,400.90

Loading ...

Constituent

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

Exact Sciences US EXAS	42.55	-3.91%	-1.7300	4.62M	198.80M	7.90B
Southern US SO	88.94	-3.91%	-3.6200	8.27M	746.72M	97.55B
Hilton US HLT	208.85	-3.92%	-8.5300	5.07M	1.07B	50.25B
Deere US DE	429.86	-3.93%	-17.5900	3.61M	1.55B	116.67B
SL Green US SLG	50.63	-3.96%	-2.0900	1.76M	88.32M	3.59B
STERIS plc US STE	212.61	-3.97%	-8.8000	1.20M	255.83M	20.89B
Exelon US EXC	45.35	-3.98%	-1.8800	13.94M	644.40M	45.59B
SPDR S&P Regional Banking ETF US KRE	49.26	-4.00%	-2.0500	39.45M	1.92B	3.01B
C.H. Robinson US CHRW	90.94	-4.04%	-3.8300	1.52M	140.05M	10.80B
Fox Corporation Class A US FOXA	49.73	-4.05%	-2.1000	5.84M	294.77M	22.55B
Symbotic Inc. US SYM	17.5	-4.06%	-0.7400	2.45M	42.11M	1.88B
Annaly Capital Management US NLY	18.83	-4.08%	-0.8000	15.16M	286.68M	10.89B
iShares Russell 2000 Value ETF US IWN	137.1	-4.08%	-5.8300	3.31M	451.33M	9.86B
Camtek US CAMT	50.56	-4.08%	-2.1500	660.57K	32.73M	2.31B
FirstEnergy US FE	39.37	-4.09%	-1.6800	6.63M	264.20M	22.70B
iShares S&P Small-Cap 600 Growth ETF US IJT	113.05	-4.11%	-4.8500	321.03K	36.26M	5.27B
Johnson & Johnson US JNJ	153.24	-4.12%	-6.5800	16.60M	2.58B	369.29B
Extra Space Storage US EXR	138.21	-4.13%	-5.9500	1.38M	193.45M	29.30B
Duke US DUK	118.93	-4.13%	-5.1200	8.33M	1.01B	92.41B
cleveland-cliffs US CLF	6.96	-4.13%	-0.3000	39.12M	264.13M	3.44B

1 ...13 14 15 16 17 ...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?page=15"},"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":1319.812,"timestamp":1743796799999,"preClose":1400.901,"halted":0,"volume":12639673737,"delay":0,"changeRate":-0.057883,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Market Closed","change":-81.088989,"latestTime":"04-04 16:00:00 EDT","open":1400.9943,"high":1401.0092,"low":1318.9409,"amount":1165798567974.018,"amplitude":0.058582,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Market Trading","tradingStatus":1,"beginTime":1744012800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.245074,"peRate":24.541291,"turnoverRate":0.022229,"increases":64,"decrements":965,"flats":4,"marketCap":62418078535798,"floatMarketCap":58438616757020.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1401.0092,"amplitude":0.058582,"preClose":1400.901,"low":1318.9409,"pbRate":"4.245074","latestPrice":1319.812,"volume":12639673737,"delay":0,"open":1400.9943,"prevYearClose":1518.8905,"prevWeekClose":1448.2577,"prevMonthClose":1454.1694,"prevQuarterClose":1454.1694,"fiveDayClose":1448.2577,"twentyDayClose":1499.8562,"sixtyDayClose":1531.4952,"secType":"PLATE","market":"US","turnoverRate":0.022229,"peRate":24.541291,"marketCap":62418078535798,"floatMarketCap":58438616757020.5,"timestamp":1743796799999,"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":64,"down":966,"flat":10},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:14,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"EXAS","shortMargin":0.3,"floatShares":184415998,"nameCN":"Exact Sciences","postHourTrading":{"tag":"盘后","latestPrice":42.55,"preClose":42.55,"latestTime":"19:26 EDT","volume":358119,"amount":15237946.6771,"timestamp":1743809205819},"volumeRatio":2.305654,"changeRateMTD":-0.017094,"dividePrice":0,"high":44.92,"changeRateQTD":-0.017094,"changeRateWTD":-0.025424,"week52Low":40.624,"changeRateYTD":-0.242748,"changeRate5Min":-0.012761,"askSize":0,"floatMarketCap":7846900714.9,"latestPrice":42.55,"askPrice":0,"peRate":0,"eps":-5.59,"divideRate":0,"bidPrice":0,"market":"US","volume":4616282,"preHourTrading":{"tag":"盘前","latestPrice":42.95,"preClose":44.28,"latestTime":"09:15 EDT","volume":9676,"amount":427799.4243,"timestamp":1743772529145},"changeRate60Day":-0.254816,"changeRate5Day":-0.025424,"roa":-0.018659,"earningTime":"Post-Mkt","roe":-0.370922,"lyrEps":-5.585633,"shares":185755406,"amplitude":0.066847,"preClose":44.28,"low":41.96,"lyrPeRate":0,"pbRate":3.290205,"impliedVol":0.6549,"week52High":74.44,"changeRate":-0.03907,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":198797818.288246,"changeRate20Day":-0.095835,"overnightTrading":{"tag":"夜盘","latestPrice":45.59000015258789,"preClose":44.279998779296875,"latestTime":"20250404 04:00 EDT","volume":10,"amount":456,"timestamp":1743753601424},"bidSize":0,"change":-1.73,"marketValue":7903892525.299999,"shortable":3,"turnoverRate":0.025032,"hourTrading":{"tag":"盘后","latestPrice":42.55,"preClose":42.55,"latestTime":"19:26 EDT","volume":358119,"amount":15237946.6771,"timestamp":1743809205819},"open":43.31,"impliedVolPercentile":0.8526},{"symbol":"SO","shortMargin":0.3,"floatShares":1093385329,"nameCN":"Southern","postHourTrading":{"tag":"盘后","latestPrice":88.5502,"preClose":88.94,"latestTime":"18:21 EDT","volume":245922,"amount":21873458.2977,"timestamp":1743805295831},"volumeRatio":1.584347,"changeRateMTD":-0.032735,"dividePrice":2.86,"high":93.65,"changeRateQTD":-0.032735,"changeRateWTD":-0.024032,"week52Low":67.53,"changeRateYTD":0.080418,"changeRate5Min":-0.002691,"askSize":0,"floatMarketCap":97245691161.26,"latestPrice":88.94,"askPrice":0,"peRate":22.290727,"eps":3.99,"divideRate":0.032157,"bidPrice":0,"market":"US","volume":8268770,"preHourTrading":{"tag":"盘前","latestPrice":93.3,"preClose":92.56,"latestTime":"09:26 EDT","volume":17895,"amount":1664908.38885,"timestamp":1743773175424},"changeRate60Day":0.096806,"changeRate5Day":-0.024032,"roa":0.033733,"earningTime":"Pre-Mkt","roe":0.118499,"lyrEps":4.01551,"shares":1096802197,"amplitude":0.055748,"preClose":92.56,"low":88.49,"lyrPeRate":22.149117,"pbRate":2.937533,"impliedVol":0.2628,"week52High":94.45,"changeRate":-0.03911,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":746716702.74437,"changeRate20Day":-0.026915,"overnightTrading":{"tag":"夜盘","latestPrice":93,"preClose":92.55999755859375,"latestTime":"20250404 04:00 EDT","volume":2,"amount":186,"timestamp":1743753601423},"bidSize":0,"change":-3.619995,"marketValue":97549587401.18,"shortable":3,"turnoverRate":0.007563,"hourTrading":{"tag":"盘后","latestPrice":88.5502,"preClose":88.94,"latestTime":"18:21 EDT","volume":245922,"amount":21873458.2977,"timestamp":1743805295831},"open":93.21,"impliedVolPercentile":0.9124},{"symbol":"HLT","shortMargin":0.3,"floatShares":236000000,"nameCN":"Hilton","postHourTrading":{"tag":"盘后","latestPrice":208.85,"preClose":208.85,"latestTime":"19:50 EDT","volume":53754,"amount":11226615.5788,"timestamp":1743810615786},"volumeRatio":1.877148,"changeRateMTD":-0.08218,"dividePrice":0.6,"high":216.155,"changeRateQTD":-0.08218,"changeRateWTD":-0.074698,"week52Low":193.86,"changeRateYTD":-0.155001,"changeRate5Min":0.001727,"askSize":0,"floatMarketCap":49288600000,"latestPrice":208.85,"askPrice":0,"peRate":34.014659,"eps":6.14,"divideRate":0.002873,"bidPrice":0,"market":"US","volume":5071324,"preHourTrading":{"tag":"盘前","latestPrice":212.95,"preClose":217.38,"latestTime":"09:25 EDT","volume":5961,"amount":1287690.51081,"timestamp":1743773100196},"changeRate60Day":-0.134767,"changeRate5Day":-0.074698,"roa":0.092214,"earningTime":"Pre-Mkt","roe":0.671156,"lyrEps":6.189516,"shares":240596519,"amplitude":0.041172,"preClose":217.38,"low":207.205,"lyrPeRate":33.742541,"pbRate":-13.482314,"impliedVol":0.6007,"week52High":275.22,"changeRate":-0.03924,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":1068866421.342712,"changeRate20Day":-0.154932,"overnightTrading":{"tag":"夜盘","latestPrice":208.85000610351562,"preClose":208.85000610351562,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-8.529999,"marketValue":50248582993.15,"shortable":3,"turnoverRate":0.021489,"hourTrading":{"tag":"盘后","latestPrice":208.85,"preClose":208.85,"latestTime":"19:50 EDT","volume":53754,"amount":11226615.5788,"timestamp":1743810615786},"open":212.18,"impliedVolPercentile":0.996},{"symbol":"DE","shortMargin":0.3,"floatShares":270843604,"nameCN":"Deere","postHourTrading":{"tag":"盘后","latestPrice":429.86,"preClose":429.86,"latestTime":"19:59 EDT","volume":49552,"amount":21300571.1025,"timestamp":1743811155035},"volumeRatio":2.370065,"changeRateMTD":-0.084138,"dividePrice":6.03,"high":438.79,"changeRateQTD":-0.084138,"changeRateWTD":-0.076186,"week52Low":340.2001,"changeRateYTD":0.014539,"changeRate5Min":0.000792,"askSize":0,"floatMarketCap":116424831615.44,"latestPrice":429.86,"askPrice":0,"peRate":19.008282,"eps":22.614353,"divideRate":0.014028,"bidPrice":0,"market":"US","volume":3609711,"preHourTrading":{"tag":"盘前","latestPrice":425.5,"preClose":447.45,"latestTime":"09:29 EDT","volume":28180,"amount":12141935.4806,"timestamp":1743773370153},"changeRate60Day":0.040143,"changeRate5Day":-0.076186,"roa":0.049599,"roe":0.277451,"lyrEps":25.724636,"shares":271413927,"amplitude":0.041904,"preClose":447.45,"low":420.04,"lyrPeRate":16.710051,"pbRate":5.190177,"impliedVol":0.5319,"week52High":515.05,"changeRate":-0.039312,"longInitialMargin":0.25,"amount":1551944394.761353,"changeRate20Day":-0.139626,"overnightTrading":{"tag":"夜盘","latestPrice":444.07000732421875,"preClose":447.45001220703125,"latestTime":"20250404 04:00 EDT","volume":64,"amount":28503,"timestamp":1743753601556},"bidSize":0,"change":-17.590027,"marketValue":116669990660.22,"shortable":3,"turnoverRate":0.013328,"hourTrading":{"tag":"盘后","latestPrice":429.86,"preClose":429.86,"latestTime":"19:59 EDT","volume":49552,"amount":21300571.1025,"timestamp":1743811155035},"open":426.46,"impliedVolPercentile":0.996},{"symbol":"SLG","shortMargin":0.3,"floatShares":70912882,"nameCN":"SL Green","postHourTrading":{"tag":"盘后","latestPrice":50.63,"preClose":50.63,"latestTime":"19:26 EDT","volume":2187,"amount":110708.65,"timestamp":1743809199185},"volumeRatio":2.385652,"changeRateMTD":-0.12253,"dividePrice":3.0075,"high":51.71,"changeRateQTD":-0.12253,"changeRateWTD":-0.120243,"week52Low":47.22,"changeRateYTD":-0.254564,"changeRate5Min":0.001484,"askSize":0,"floatMarketCap":3590319215.66,"latestPrice":50.63,"askPrice":0,"peRate":644.409966,"eps":0.078568,"divideRate":0.059402,"bidPrice":0,"market":"US","volume":1755572,"preHourTrading":{"tag":"盘前","latestPrice":51.35,"preClose":52.72,"latestTime":"09:25 EDT","volume":1526,"amount":78312.468962,"timestamp":1743773146220},"changeRate60Day":-0.228906,"changeRate5Day":-0.120243,"roa":-0.002545,"earningTime":"Post-Mkt","roe":0.006856,"lyrEps":0.079324,"shares":71004564,"amplitude":0.0625,"preClose":52.72,"low":48.415,"lyrPeRate":638.268368,"pbRate":0.96396,"impliedVol":0.583,"week52High":82.81,"changeRate":-0.039643,"longInitialMargin":0.25,"earningDate":1744732800000,"amount":88323479.337555,"changeRate20Day":-0.18286,"overnightTrading":{"tag":"夜盘","latestPrice":50.630001068115234,"preClose":50.630001068115234,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-2.09,"marketValue":3594961075.32,"shortable":3,"turnoverRate":0.024757,"hourTrading":{"tag":"盘后","latestPrice":50.63,"preClose":50.63,"latestTime":"19:26 EDT","volume":2187,"amount":110708.65,"timestamp":1743809199185},"open":50.95,"impliedVolPercentile":0.9562},{"symbol":"STE","shortMargin":0.3,"floatShares":97877652,"nameCN":"STERIS plc","postHourTrading":{"tag":"盘后","latestPrice":212.61,"preClose":212.61,"latestTime":"17:50 EDT","volume":20199,"amount":4294509.39,"timestamp":1743803447393},"volumeRatio":2.309535,"changeRateMTD":-0.061946,"dividePrice":2.18,"high":218.775,"changeRateQTD":-0.061946,"changeRateWTD":-0.046592,"week52Low":197.82,"changeRateYTD":0.034297,"changeRate5Min":-0.001972,"askSize":0,"floatMarketCap":20809767591.72,"latestPrice":212.61,"askPrice":0,"peRate":45.059707,"eps":4.718406,"divideRate":0.010254,"bidPrice":0,"market":"US","volume":1201056,"preHourTrading":{"tag":"盘前","latestPrice":221.2,"preClose":221.41,"latestTime":"09:15 EDT","volume":27760,"amount":6111922.5312,"timestamp":1743772552962},"changeRate60Day":0.029638,"changeRate5Day":-0.046592,"roa":0.055886,"roe":0.096136,"lyrEps":3.828833,"shares":98250789,"amplitude":0.037464,"preClose":221.41,"low":210.48,"lyrPeRate":55.528669,"pbRate":3.255731,"impliedVol":0.4295,"week52High":248.24,"changeRate":-0.039745,"longInitialMargin":0.25,"amount":255830407.671387,"changeRate20Day":-0.086491,"overnightTrading":{"tag":"夜盘","latestPrice":212.61000061035156,"preClose":212.61000061035156,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-8.800003,"marketValue":20889100249.29,"shortable":3,"turnoverRate":0.012271,"hourTrading":{"tag":"盘后","latestPrice":212.61,"preClose":212.61,"latestTime":"17:50 EDT","volume":20199,"amount":4294509.39,"timestamp":1743803447393},"open":218.36,"impliedVolPercentile":0.996},{"symbol":"EXC","shortMargin":0.3,"floatShares":1003852273,"nameCN":"Exelon","postHourTrading":{"tag":"盘后","latestPrice":44.79,"preClose":45.35,"latestTime":"19:59 EDT","volume":667262,"amount":30259029.4711,"timestamp":1743811191008},"volumeRatio":1.309776,"changeRateMTD":-0.015842,"dividePrice":1.52,"high":48.11,"changeRateQTD":-0.015842,"changeRateWTD":0.014314,"week52Low":34.005,"changeRateYTD":0.204835,"changeRate5Min":-0.001871,"askSize":0,"floatMarketCap":45524700580.55,"latestPrice":45.35,"askPrice":0,"peRate":18.510204,"eps":2.45,"divideRate":0.033517,"bidPrice":0,"market":"US","volume":13937168,"preHourTrading":{"tag":"盘前","latestPrice":48.1,"preClose":47.23,"latestTime":"09:29 EDT","volume":14248,"amount":685236.97164,"timestamp":1743773399999},"changeRate60Day":0.208367,"changeRate5Day":0.014314,"roa":0.025454,"earningTime":"Pre-Mkt","roe":0.093401,"lyrEps":2.452642,"shares":1005217157,"amplitude":0.063942,"preClose":47.23,"low":45.09,"lyrPeRate":18.490265,"pbRate":1.693347,"impliedVol":0.1516,"week52High":48.11,"changeRate":-0.039805,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":644403579.113403,"changeRate20Day":0.05196,"overnightTrading":{"tag":"夜盘","latestPrice":47.279998779296875,"preClose":47.22999954223633,"latestTime":"20250404 04:00 EDT","volume":126,"amount":5952,"timestamp":1743753600213},"bidSize":0,"change":-1.880001,"marketValue":45586598069.950005,"shortable":3,"turnoverRate":0.013884,"hourTrading":{"tag":"盘后","latestPrice":44.79,"preClose":45.35,"latestTime":"19:59 EDT","volume":667262,"amount":30259029.4711,"timestamp":1743811191008},"open":48.06,"impliedVolPercentile":0.0359},{"symbol":"KRE","shortMargin":0.3,"floatShares":61152585,"nameCN":"SPDR S&P Regional Banking ETF","postHourTrading":{"tag":"盘后","latestPrice":48.3,"preClose":49.26,"latestTime":"19:54 EDT","volume":439171,"amount":21589807.6882,"timestamp":1743810868552},"volumeRatio":2.445433,"changeRateMTD":-0.133509,"dividePrice":0,"high":49.66,"changeRateQTD":-0.133509,"changeRateWTD":-0.126751,"week52Low":45.46,"changeRateYTD":-0.183761,"changeRate5Min":0.003361,"askSize":0,"floatMarketCap":3012376337.1,"latestPrice":49.26,"askPrice":0,"peRate":0,"eps":-0.72132,"divideRate":0,"bidPrice":0,"market":"US","volume":39448958,"preHourTrading":{"tag":"盘前","latestPrice":49.08,"preClose":51.31,"latestTime":"09:25 EDT","volume":166464,"amount":8198636.65344,"timestamp":1743773139627},"changeRate60Day":-0.180502,"changeRate5Day":-0.126751,"roa":0,"roe":0,"lyrEps":0,"shares":61152585,"amplitude":0.049211,"preClose":51.31,"low":47.135,"lyrPeRate":0,"pbRate":0,"impliedVol":0.7625,"week52High":70.25,"changeRate":-0.039953,"longInitialMargin":0.25,"amount":1918076465.90596,"changeRate20Day":-0.146126,"overnightTrading":{"tag":"夜盘","latestPrice":50.7599983215332,"preClose":51.310001373291016,"latestTime":"20250404 04:00 EDT","volume":8505,"amount":432602,"timestamp":1743753601598},"bidSize":0,"change":-2.050003,"marketValue":3012376337.1,"shortable":3,"turnoverRate":0.645091,"hourTrading":{"tag":"盘后","latestPrice":48.3,"preClose":49.26,"latestTime":"19:54 EDT","volume":439171,"amount":21589807.6882,"timestamp":1743810868552},"open":49.22,"impliedVolPercentile":0.996},{"symbol":"CHRW","shortMargin":0.3,"floatShares":118327876,"nameCN":"C.H. Robinson","postHourTrading":{"tag":"盘后","latestPrice":90.94,"preClose":90.94,"latestTime":"17:59 EDT","volume":62381,"amount":5672941.14,"timestamp":1743803986960},"volumeRatio":1.091186,"changeRateMTD":-0.111914,"dividePrice":2.46,"high":94.23,"changeRateQTD":-0.111914,"changeRateWTD":-0.100761,"week52Low":65,"changeRateYTD":-0.119822,"changeRate5Min":-0.000549,"askSize":0,"floatMarketCap":10760737043.44,"latestPrice":90.94,"askPrice":0,"peRate":23.559586,"eps":3.86,"divideRate":0.027051,"bidPrice":0,"market":"US","volume":1524680,"preHourTrading":{"tag":"盘前","latestPrice":93.26,"preClose":94.77,"latestTime":"09:00 EDT","volume":52,"amount":4868.20984,"timestamp":1743771626087},"changeRate60Day":-0.125997,"changeRate5Day":-0.100761,"roa":0.084916,"roe":0.296547,"lyrEps":3.887066,"shares":118705622,"amplitude":0.035876,"preClose":94.77,"low":90.83,"lyrPeRate":23.395538,"pbRate":6.26874,"impliedVol":0.6097,"week52High":114.82,"changeRate":-0.040414,"longInitialMargin":0.25,"amount":140054139.472351,"changeRate20Day":-0.112347,"overnightTrading":{"tag":"夜盘","latestPrice":90.94000244140625,"preClose":90.94000244140625,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-3.829994,"marketValue":10795089264.68,"shortable":3,"turnoverRate":0.012885,"hourTrading":{"tag":"盘后","latestPrice":90.94,"preClose":90.94,"latestTime":"17:59 EDT","volume":62381,"amount":5672941.14,"timestamp":1743803986960},"open":93.27,"impliedVolPercentile":0.996},{"symbol":"FOXA","shortMargin":0.3,"floatShares":346975239,"nameCN":"Fox Corporation Class A","postHourTrading":{"tag":"盘后","latestPrice":49.73,"preClose":49.73,"latestTime":"19:30 EDT","volume":222619,"amount":11070887.09,"timestamp":1743809411557},"volumeRatio":1.057556,"changeRateMTD":-0.121378,"dividePrice":0.53,"high":52.23,"changeRateQTD":-0.121378,"changeRateWTD":-0.091358,"week52Low":30.02,"changeRateYTD":0.023672,"changeRate5Min":-0.000402,"askSize":0,"floatMarketCap":17255078635.469997,"latestPrice":49.73,"askPrice":0,"peRate":10.643631,"eps":4.672278,"divideRate":0.010658,"bidPrice":0,"market":"US","volume":5844310,"preHourTrading":{"tag":"盘前","latestPrice":51.49,"preClose":51.83,"latestTime":"09:27 EDT","volume":1852,"amount":95211.9682,"timestamp":1743773230038},"changeRate60Day":0.010156,"changeRate5Day":-0.091358,"roa":0.081238,"roe":0.200545,"lyrEps":3.140167,"shares":453427858,"amplitude":0.0519,"preClose":51.83,"low":49.54,"lyrPeRate":15.836737,"pbRate":1.961633,"impliedVol":0.4972,"week52High":58.74,"changeRate":-0.040517,"longInitialMargin":0.25,"amount":294774414.403877,"changeRate20Day":-0.1067,"overnightTrading":{"tag":"夜盘","latestPrice":49.91999816894531,"preClose":51.83000183105469,"latestTime":"20250404 04:00 EDT","volume":21,"amount":1048,"timestamp":1743753600303},"bidSize":0,"change":-2.100002,"marketValue":22548967378.34,"shortable":3,"turnoverRate":0.016844,"hourTrading":{"tag":"盘后","latestPrice":49.73,"preClose":49.73,"latestTime":"19:30 EDT","volume":222619,"amount":11070887.09,"timestamp":1743809411557},"open":50.546,"impliedVolPercentile":0.9841},{"symbol":"SYM","shortMargin":0.3,"floatShares":83155625,"nameCN":"Symbotic Inc.","postHourTrading":{"tag":"盘后","latestPrice":17.4925,"preClose":17.5,"latestTime":"19:54 EDT","volume":8120,"amount":143150.4155,"timestamp":1743810853505},"volumeRatio":1.447614,"changeRateMTD":-0.134092,"dividePrice":0,"high":17.98,"changeRateQTD":-0.134092,"changeRateWTD":-0.131944,"week52Low":16.3178,"changeRateYTD":-0.261915,"changeRate5Min":-0.001142,"askSize":0,"floatMarketCap":1455223437.5,"latestPrice":17.5,"askPrice":0,"peRate":0,"eps":-0.13936,"divideRate":0,"bidPrice":0,"market":"US","volume":2451214,"preHourTrading":{"tag":"盘前","latestPrice":17.7,"preClose":18.24,"latestTime":"09:26 EDT","volume":58362,"amount":1013199.745734,"timestamp":1743773207981},"changeRate60Day":-0.316139,"changeRate5Day":-0.131944,"roa":-0.034152,"roe":-0.300592,"lyrEps":-0.140965,"shares":107704510,"amplitude":0.091129,"preClose":18.24,"low":16.3178,"lyrPeRate":0,"pbRate":9.590248,"impliedVol":1.1963,"week52High":48.98,"changeRate":-0.04057,"longInitialMargin":0.25,"amount":42109659.867805,"changeRate20Day":-0.248605,"overnightTrading":{"tag":"夜盘","latestPrice":18.68000030517578,"preClose":18.239999771118164,"latestTime":"20250404 04:00 EDT","volume":429,"amount":7947,"timestamp":1743753601580},"bidSize":0,"change":-0.74,"marketValue":1884828925,"shortable":3,"turnoverRate":0.029477,"hourTrading":{"tag":"盘后","latestPrice":17.4925,"preClose":17.5,"latestTime":"19:54 EDT","volume":8120,"amount":143150.4155,"timestamp":1743810853505},"open":17.47,"impliedVolPercentile":0.9562},{"symbol":"NLY","shortMargin":0.3,"floatShares":577091011,"nameCN":"Annaly Capital Management","postHourTrading":{"tag":"盘后","latestPrice":18.8,"preClose":18.83,"latestTime":"19:56 EDT","volume":127615,"amount":2401561.2807,"timestamp":1743810979544},"volumeRatio":1.424597,"changeRateMTD":-0.072871,"dividePrice":2.6,"high":19.35,"changeRateQTD":-0.072871,"changeRateWTD":-0.088577,"week52Low":17.669,"changeRateYTD":0.028962,"changeRate5Min":0.000797,"askSize":0,"floatMarketCap":10866623737.13,"latestPrice":18.83,"askPrice":0,"peRate":11.623464,"eps":1.619999,"divideRate":0.138078,"bidPrice":0,"market":"US","volume":15158277,"preHourTrading":{"tag":"盘前","latestPrice":19.32,"preClose":19.63,"latestTime":"09:27 EDT","volume":97661,"amount":1882468.218957,"timestamp":1743773263411},"changeRate60Day":0.010193,"changeRate5Day":-0.088577,"roa":0.010283,"roe":0.084166,"lyrEps":1.624101,"shares":578357904,"amplitude":0.036169,"preClose":19.63,"low":18.64,"lyrPeRate":11.594107,"pbRate":0.983546,"impliedVol":0.4396,"week52High":22.11,"changeRate":-0.040754,"longInitialMargin":0.25,"amount":286675946.660471,"changeRate20Day":-0.138215,"overnightTrading":{"tag":"夜盘","latestPrice":19.6200008392334,"preClose":19.6299991607666,"latestTime":"20250404 04:00 EDT","volume":127,"amount":2540,"timestamp":1743753601578},"bidSize":0,"change":-0.799999,"marketValue":10890479332.32,"shortable":3,"turnoverRate":0.026267,"hourTrading":{"tag":"盘后","latestPrice":18.8,"preClose":18.83,"latestTime":"19:56 EDT","volume":127615,"amount":2401561.2807,"timestamp":1743810979544},"open":19.25,"impliedVolPercentile":0.992},{"symbol":"IWN","shortMargin":0.3,"floatShares":71950000,"nameCN":"iShares Russell 2000 Value ETF","postHourTrading":{"tag":"盘后","latestPrice":137.1,"preClose":137.1,"latestTime":"19:11 EDT","volume":14695,"amount":2014814.67,"timestamp":1743808264945},"volumeRatio":3.166897,"changeRateMTD":-0.091933,"dividePrice":2.997029,"high":138.65,"changeRateQTD":-0.091933,"changeRateWTD":-0.093374,"week52Low":133.66,"changeRateYTD":-0.16489,"changeRate5Min":0.001278,"askSize":0,"floatMarketCap":9864345000,"latestPrice":137.1,"askPrice":0,"peRate":3.928936,"eps":34.894939,"divideRate":0.02186,"bidPrice":0,"market":"US","volume":3305069,"preHourTrading":{"tag":"盘前","latestPrice":139,"preClose":142.93,"latestTime":"09:18 EDT","volume":354,"amount":49334.06304,"timestamp":1743772724980},"changeRate60Day":-0.165093,"changeRate5Day":-0.093374,"roa":0.010776,"roe":0.229285,"lyrEps":24.919573,"shares":71950000,"amplitude":0.034912,"preClose":142.93,"low":133.66,"lyrPeRate":5.5017,"pbRate":0.78582,"impliedVol":0.3953,"week52High":183.5052,"changeRate":-0.040789,"longInitialMargin":0.25,"amount":451329674.418686,"changeRate20Day":-0.118385,"overnightTrading":{"tag":"夜盘","latestPrice":142.39999389648438,"preClose":142.92999267578125,"latestTime":"20250404 04:00 EDT","volume":400,"amount":56960,"timestamp":1743753600173},"bidSize":0,"change":-5.829987,"marketValue":9864345000,"shortable":3,"turnoverRate":0.045936,"hourTrading":{"tag":"盘后","latestPrice":137.1,"preClose":137.1,"latestTime":"19:11 EDT","volume":14695,"amount":2014814.67,"timestamp":1743808264945},"open":137.75,"impliedVolPercentile":0.992},{"symbol":"CAMT","shortMargin":0.3,"floatShares":28088621,"nameCN":"Camtek","postHourTrading":{"tag":"盘后","latestPrice":49.51,"preClose":50.56,"latestTime":"19:59 EDT","volume":798,"amount":40113.0485,"timestamp":1743811169222},"volumeRatio":1.309701,"changeRateMTD":-0.137643,"dividePrice":1.33,"high":51.32,"changeRateQTD":-0.137643,"changeRateWTD":-0.143051,"week52Low":47.41,"changeRateYTD":-0.374025,"changeRate5Min":0.001089,"askSize":0,"floatMarketCap":1420160677.76,"latestPrice":50.56,"askPrice":0,"peRate":20.868804,"eps":2.422755,"divideRate":0.026305,"bidPrice":0,"market":"US","volume":660572,"preHourTrading":{"tag":"盘前","latestPrice":50.52,"preClose":52.71,"latestTime":"09:29 EDT","volume":603,"amount":30786.84639,"timestamp":1743773399917},"changeRate60Day":-0.444701,"changeRate5Day":-0.143051,"roa":0.080422,"roe":0.231162,"lyrEps":2.617438,"shares":45594474,"amplitude":0.074179,"preClose":52.71,"low":47.41,"lyrPeRate":19.316599,"pbRate":4.197214,"impliedVol":0.8027,"week52High":140.5,"changeRate":-0.040789,"longInitialMargin":0.25,"amount":32726806.30806,"changeRate20Day":-0.265116,"overnightTrading":{"tag":"夜盘","latestPrice":50.560001373291016,"preClose":50.560001373291016,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-2.149998,"marketValue":2305256605.44,"shortable":3,"turnoverRate":0.023517,"hourTrading":{"tag":"盘后","latestPrice":49.51,"preClose":50.56,"latestTime":"19:59 EDT","volume":798,"amount":40113.0485,"timestamp":1743811169222},"open":50.52,"impliedVolPercentile":0.988},{"symbol":"FE","shortMargin":0.3,"floatShares":575065313,"nameCN":"FirstEnergy","postHourTrading":{"tag":"盘后","latestPrice":38.68,"preClose":39.37,"latestTime":"19:53 EDT","volume":222110,"amount":8743931.327,"timestamp":1743810788633},"volumeRatio":1.315,"changeRateMTD":-0.025977,"dividePrice":1.685,"high":41.16,"changeRateQTD":-0.025977,"changeRateWTD":-0.017224,"week52Low":36.81,"changeRateYTD":-0.010307,"changeRate5Min":-0.000381,"askSize":0,"floatMarketCap":22640321372.809998,"latestPrice":39.37,"askPrice":0,"peRate":23.158823,"eps":1.7,"divideRate":0.042799,"bidPrice":0,"market":"US","volume":6632543,"preHourTrading":{"tag":"盘前","latestPrice":41.5,"preClose":41.05,"latestTime":"09:25 EDT","volume":5358,"amount":221647.6008,"timestamp":1743773100163},"changeRate60Day":0.001526,"changeRate5Day":-0.017224,"roa":0.02894,"earningTime":"Post-Mkt","roe":0.091492,"lyrEps":1.700869,"shares":576697425,"amplitude":0.047138,"preClose":41.05,"low":39.225,"lyrPeRate":23.146991,"pbRate":1.822929,"impliedVol":0.4315,"week52High":44.97,"changeRate":-0.040926,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":264201550.370831,"changeRate20Day":0.021006,"overnightTrading":{"tag":"夜盘","latestPrice":39.369998931884766,"preClose":39.369998931884766,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-1.68,"marketValue":22704577622.25,"shortable":3,"turnoverRate":0.011534,"hourTrading":{"tag":"盘后","latestPrice":38.68,"preClose":39.37,"latestTime":"19:53 EDT","volume":222110,"amount":8743931.327,"timestamp":1743810788633},"open":41.12,"impliedVolPercentile":0.992},{"symbol":"IJT","shortMargin":0.3,"floatShares":46650000,"nameCN":"iShares S&P Small-Cap 600 Growth ETF","postHourTrading":{"tag":"盘后","latestPrice":113.1,"preClose":113.05,"latestTime":"19:57 EDT","volume":256,"amount":28666.34,"timestamp":1743811059444},"volumeRatio":1.546326,"changeRateMTD":-0.091968,"dividePrice":1.201608,"high":114.83,"changeRateQTD":-0.091968,"changeRateWTD":-0.084467,"week52Low":110.6872,"changeRateYTD":-0.164881,"changeRate5Min":0.000354,"askSize":0,"floatMarketCap":5273782500,"latestPrice":113.05,"askPrice":0,"peRate":5.265565,"eps":21.469683,"divideRate":0.010629,"bidPrice":0,"market":"US","volume":321025,"preHourTrading":{"tag":"盘前","latestPrice":117.9,"preClose":117.9,"latestTime":"08:47 EDT","volume":358,"amount":41085.217008,"timestamp":1743770824252},"changeRate60Day":-0.170275,"changeRate5Day":-0.084467,"roa":0.00681,"roe":0.177784,"lyrEps":21.469683,"shares":46650000,"amplitude":0.035138,"preClose":117.9,"low":110.6872,"lyrPeRate":5.265564,"pbRate":0.892094,"impliedVol":0.3388,"week52High":152.0518,"changeRate":-0.041137,"longInitialMargin":0.25,"amount":36257355.383873,"changeRate20Day":-0.109702,"overnightTrading":{"tag":"夜盘","latestPrice":113.05000305175781,"preClose":113.05000305175781,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-4.849998,"marketValue":5273782500,"shortable":3,"turnoverRate":0.006882,"hourTrading":{"tag":"盘后","latestPrice":113.1,"preClose":113.05,"latestTime":"19:57 EDT","volume":256,"amount":28666.34,"timestamp":1743811059444},"open":113.57,"impliedVolPercentile":0.996},{"symbol":"JNJ","shortMargin":0.3,"floatShares":2406184278,"nameCN":"Johnson & Johnson","postHourTrading":{"tag":"盘后","latestPrice":153.5392,"preClose":153.24,"latestTime":"19:59 EDT","volume":2305131,"amount":353241637.412701,"timestamp":1743811173858},"volumeRatio":1.274255,"changeRateMTD":-0.075977,"dividePrice":4.91,"high":159.82,"changeRateQTD":-0.075977,"changeRateWTD":-0.063955,"week52Low":140.68,"changeRateYTD":0.059604,"changeRate5Min":0.000457,"askSize":0,"floatMarketCap":368723678760.72003,"latestPrice":153.24,"askPrice":0,"peRate":26.466321,"eps":5.79,"divideRate":0.032041,"bidPrice":0,"market":"US","volume":16601728,"preHourTrading":{"tag":"盘前","latestPrice":158.76,"preClose":159.82,"latestTime":"09:29 EDT","volume":51202,"amount":8169728.65356,"timestamp":1743773360182},"changeRate60Day":0.047938,"changeRate5Day":-0.063955,"roa":0.08126,"earningTime":"Pre-Mkt","roe":0.200564,"lyrEps":5.84306,"shares":2409847729,"amplitude":0.043111,"preClose":159.82,"low":152.93,"lyrPeRate":26.225984,"pbRate":5.165549,"impliedVol":0.3014,"week52High":169.99,"changeRate":-0.041171,"longInitialMargin":0.25,"earningDate":1744646400000,"amount":2577363554.390625,"changeRate20Day":-0.080689,"overnightTrading":{"tag":"夜盘","latestPrice":159.17999267578125,"preClose":159.82000732421875,"latestTime":"20250404 04:00 EDT","volume":1828,"amount":291621,"timestamp":1743753601595},"bidSize":0,"change":-6.580002,"marketValue":369285065991.96,"shortable":3,"turnoverRate":0.0069,"hourTrading":{"tag":"盘后","latestPrice":153.5392,"preClose":153.24,"latestTime":"19:59 EDT","volume":2305131,"amount":353241637.412701,"timestamp":1743811173858},"open":159.155,"impliedVolPercentile":0.992},{"symbol":"EXR","shortMargin":0.3,"floatShares":209417221,"nameCN":"Extra Space Storage","postHourTrading":{"tag":"盘后","latestPrice":138.21,"preClose":138.21,"latestTime":"17:43 EDT","volume":39252,"amount":5425039.69,"timestamp":1743803021121},"volumeRatio":1.194842,"changeRateMTD":-0.06923,"dividePrice":6.48,"high":144.29,"changeRateQTD":-0.06923,"changeRateWTD":-0.049842,"week52Low":131.02,"changeRateYTD":-0.076136,"changeRate5Min":-0.000217,"askSize":0,"floatMarketCap":28943554114.41,"latestPrice":138.21,"askPrice":0,"peRate":34.295296,"eps":4.029999,"divideRate":0.046885,"bidPrice":0,"market":"US","volume":1378935,"preHourTrading":{"tag":"盘前","latestPrice":143.57,"preClose":144.16,"latestTime":"09:29 EDT","volume":154,"amount":22156.83932,"timestamp":1743773340786},"changeRate60Day":-0.068854,"changeRate5Day":-0.049842,"roa":0.032902,"earningTime":"Post-Mkt","roe":0.059473,"lyrEps":4.032541,"shares":211998129,"amplitude":0.044326,"preClose":144.16,"low":137.9,"lyrPeRate":34.273675,"pbRate":2.100748,"impliedVol":0.3917,"week52High":184.87,"changeRate":-0.041274,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":193452275.794373,"changeRate20Day":-0.121193,"overnightTrading":{"tag":"夜盘","latestPrice":138.2100067138672,"preClose":138.2100067138672,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-5.949997,"marketValue":29300261409.09,"shortable":3,"turnoverRate":0.006585,"hourTrading":{"tag":"盘后","latestPrice":138.21,"preClose":138.21,"latestTime":"17:43 EDT","volume":39252,"amount":5425039.69,"timestamp":1743803021121},"open":142.84,"impliedVolPercentile":0.9721},{"symbol":"DUK","shortMargin":0.3,"floatShares":774986585,"nameCN":"Duke","postHourTrading":{"tag":"盘后","latestPrice":118.3313,"preClose":118.93,"latestTime":"19:57 EDT","volume":207652,"amount":24696349.2592,"timestamp":1743811053156},"volumeRatio":1.789483,"changeRateMTD":-0.024924,"dividePrice":4.14,"high":125.27,"changeRateQTD":-0.024924,"changeRateWTD":-0.00402,"week52Low":92.745,"changeRateYTD":0.103861,"changeRate5Min":-0.001511,"askSize":0,"floatMarketCap":92169154554.05,"latestPrice":118.93,"askPrice":0,"peRate":20.85733,"eps":5.702072,"divideRate":0.03481,"bidPrice":0,"market":"US","volume":8332530,"preHourTrading":{"tag":"盘前","latestPrice":125.07,"preClose":124.05,"latestTime":"09:29 EDT","volume":13204,"amount":1654512.43152,"timestamp":1743773399186},"changeRate60Day":0.113473,"changeRate5Day":-0.00402,"roa":0.02731,"roe":0.09077,"lyrEps":5.702072,"shares":777021683,"amplitude":0.059734,"preClose":124.05,"low":117.86,"lyrPeRate":20.85733,"pbRate":1.880034,"impliedVol":0.2846,"week52High":125.27,"changeRate":-0.041274,"longInitialMargin":0.25,"amount":1006084848.145752,"changeRate20Day":0.01876,"overnightTrading":{"tag":"夜盘","latestPrice":124,"preClose":124.05000305175781,"latestTime":"20250404 04:00 EDT","volume":137,"amount":17067,"timestamp":1743753601585},"bidSize":0,"change":-5.120003,"marketValue":92411188759.19,"shortable":3,"turnoverRate":0.010752,"hourTrading":{"tag":"盘后","latestPrice":118.3313,"preClose":118.93,"latestTime":"19:57 EDT","volume":207652,"amount":24696349.2592,"timestamp":1743811053156},"open":125,"impliedVolPercentile":0.992},{"symbol":"CLF","shortMargin":0.3,"floatShares":485164901,"nameCN":"cleveland-cliffs","postHourTrading":{"tag":"盘后","latestPrice":7,"preClose":6.96,"latestTime":"19:59 EDT","volume":202575,"amount":1423570.9768,"timestamp":1743811180544},"volumeRatio":1.333106,"changeRateMTD":-0.153285,"dividePrice":0,"high":7.01,"changeRateQTD":-0.153285,"changeRateWTD":-0.183099,"week52Low":6.172,"changeRateYTD":-0.259574,"changeRate5Min":0.017544,"askSize":0,"floatMarketCap":3376747710.96,"latestPrice":6.96,"askPrice":0,"peRate":0,"eps":-1.570833,"divideRate":0,"bidPrice":0,"market":"US","volume":39118308,"preHourTrading":{"tag":"盘前","latestPrice":6.89,"preClose":7.26,"latestTime":"09:29 EDT","volume":405012,"amount":2776215.303294,"timestamp":1743773359413},"changeRate60Day":-0.307463,"changeRate5Day":-0.183099,"roa":-0.008347,"roe":-0.09428,"lyrEps":-1.570833,"shares":494481275,"amplitude":0.115427,"preClose":7.26,"low":6.172,"lyrPeRate":0,"pbRate":0.516445,"impliedVol":1.1582,"week52High":22.67,"changeRate":-0.041322,"longInitialMargin":0.25,"amount":264129663.86408,"changeRate20Day":-0.29052,"overnightTrading":{"tag":"夜盘","latestPrice":7.260000228881836,"preClose":7.260000228881836,"latestTime":"20250404 04:00 EDT","volume":5989,"amount":44190,"timestamp":1743753601587},"bidSize":0,"change":-0.3,"marketValue":3441589674,"shortable":3,"turnoverRate":0.080629,"hourTrading":{"tag":"盘后","latestPrice":7,"preClose":6.96,"latestTime":"19:59 EDT","volume":202575,"amount":1423570.9768,"timestamp":1743811180544},"open":6.89,"impliedVolPercentile":0.996}]}}}