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

BioNTech SE US BNTX	88.05	-4.30%	-3.9600	1.04M	91.11M	21.13B
Monster Beverage US MNST	57.08	-4.31%	-2.5700	10.39M	602.80M	55.55B
Consumer Discretionary Select Sector SPDR Fund US XLY	182.79	-4.31%	-8.2400	12.64M	2.34B	17.92B
Aptiv PLC US APTV	53	-4.31%	-2.3900	5.97M	313.29M	12.16B
iShares Core S&P Small-Cap ETF US IJR	94.63	-4.32%	-4.2700	12.60M	1.19B	71.02B
Schwab Fundamental U.S. Small Company Index ETF US FNDA	24.81	-4.32%	-1.1200	11.64M	287.37M	7.86B
Pinnacle West Capital US PNW	91.09	-4.33%	-4.1200	1.79M	165.48M	10.86B
Vanguard Real Estate ETF US VNQ	84.2	-4.34%	-3.8200	7.80M	667.08M	32.32B
Consumer Staples Select Sector SPDR Fund US XLP	78.46	-4.34%	-3.5600	35.62M	2.86B	15.80B
International Flavors & Fragrances US IFF	73.12	-4.36%	-3.3300	2.73M	202.39M	18.70B
Evergy, Inc. US EVRG	66.18	-4.38%	-3.0300	4.85M	326.33M	15.19B
Enbridge US ENB	43.35	-4.39%	-1.9900	8.37M	365.88M	94.47B
Teleflex US TFX	131.93	-4.39%	-6.0600	1.75M	231.00M	6.12B
Celestica US CLS	66.15	-4.39%	-3.0400	9.76M	615.02M	7.67B
Equinix US EQIX	766.21	-4.40%	-35.2300	820.58K	636.45M	74.58B
Advance Auto Parts US AAP	35.01	-4.40%	-1.6100	3.18M	112.50M	2.09B
Humana US HUM	253.77	-4.41%	-11.7100	2.44M	630.39M	30.59B
Infosys US INFY	16.58	-4.44%	-0.7700	19.39M	323.54M	68.68B
Coca-Cola US KO	69.93	-4.44%	-3.2500	26.52M	1.88B	300.95B
Norfolk Southern US NSC	210.93	-4.44%	-9.8100	2.31M	490.86M	47.76B

1 ...15 16 17 18 19 ...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=17"},"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:16,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"BNTX","shortMargin":0.3,"floatShares":92354275,"nameCN":"BioNTech SE","postHourTrading":{"tag":"盘后","latestPrice":88.05,"preClose":88.05,"latestTime":"18:38 EDT","volume":11456,"amount":1009016.94,"timestamp":1743806309352},"volumeRatio":0.826546,"changeRateMTD":-0.033055,"dividePrice":0,"high":89.61,"changeRateQTD":-0.033055,"changeRateWTD":-0.07267,"week52Low":76.5301,"changeRateYTD":-0.227293,"changeRate5Min":-0.002379,"askSize":0,"floatMarketCap":8131793913.75,"latestPrice":88.05,"askPrice":0,"peRate":0,"eps":-2.867792,"divideRate":0,"bidPrice":0,"market":"US","volume":1035727,"preHourTrading":{"tag":"盘前","latestPrice":88.29,"preClose":92.01,"latestTime":"09:29 EDT","volume":4714,"amount":417762.9295,"timestamp":1743773370120},"changeRate60Day":-0.306037,"changeRate5Day":-0.07267,"roa":-0.035288,"earningTime":"Pre-Mkt","roe":-0.033552,"lyrEps":-2.865172,"shares":239970804,"amplitude":0.036518,"preClose":92.01,"low":86.25,"lyrPeRate":0,"pbRate":1.088523,"impliedVol":0.6565,"week52High":131.49,"changeRate":-0.043039,"longInitialMargin":0.25,"earningDate":1746374400000,"amount":91112921.258255,"changeRate20Day":-0.190568,"overnightTrading":{"tag":"夜盘","latestPrice":91.30000305175781,"preClose":92.01000213623047,"latestTime":"20250404 04:00 EDT","volume":318,"amount":29019,"timestamp":1743753601327},"bidSize":0,"change":-3.959999,"marketValue":21129429292.2,"shortable":3,"turnoverRate":0.011215,"hourTrading":{"tag":"盘后","latestPrice":88.05,"preClose":88.05,"latestTime":"18:38 EDT","volume":11456,"amount":1009016.94,"timestamp":1743806309352},"open":88.32,"impliedVolPercentile":0.996},{"symbol":"MNST","shortMargin":0.3,"floatShares":690883745,"nameCN":"Monster Beverage","postHourTrading":{"tag":"盘后","latestPrice":57.08,"preClose":57.08,"latestTime":"19:56 EDT","volume":346347,"amount":19768360.3935,"timestamp":1743810999540},"volumeRatio":1.837698,"changeRateMTD":-0.024607,"dividePrice":0,"high":60,"changeRateQTD":-0.024607,"changeRateWTD":-0.013481,"week52Low":43.32,"changeRateYTD":0.085997,"changeRate5Min":-0.001225,"askSize":0,"floatMarketCap":39435644164.6,"latestPrice":57.08,"askPrice":0,"peRate":38.308725,"eps":1.49,"divideRate":0,"bidPrice":0,"market":"US","volume":10386389,"preHourTrading":{"tag":"盘前","latestPrice":59.73,"preClose":59.65,"latestTime":"09:29 EDT","volume":12326,"amount":735864.78846,"timestamp":1743773351946},"changeRate60Day":0.107274,"changeRate5Day":-0.013481,"roa":0.147753,"roe":0.212744,"lyrEps":1.502189,"shares":973158896,"amplitude":0.050293,"preClose":59.65,"low":57,"lyrPeRate":37.997882,"pbRate":9.323689,"impliedVol":0.6424,"week52High":60.34,"changeRate":-0.043085,"longInitialMargin":0.25,"amount":602799679.150761,"changeRate20Day":0.036499,"overnightTrading":{"tag":"夜盘","latestPrice":59.63999938964844,"preClose":59.650001525878906,"latestTime":"20250404 04:00 EDT","volume":1,"amount":60,"timestamp":1743753601590},"bidSize":0,"change":-2.57,"marketValue":55547909783.68,"shortable":3,"turnoverRate":0.015033,"hourTrading":{"tag":"盘后","latestPrice":57.08,"preClose":57.08,"latestTime":"19:56 EDT","volume":346347,"amount":19768360.3935,"timestamp":1743810999540},"open":59.51,"impliedVolPercentile":0.996},{"symbol":"XLY","shortMargin":0.3,"floatShares":98053252,"nameCN":"Consumer Discretionary Select Sector SPDR Fund","postHourTrading":{"tag":"盘后","latestPrice":183.43,"preClose":182.79,"latestTime":"19:59 EDT","volume":425858,"amount":77847110.9698,"timestamp":1743811198758},"volumeRatio":2.326614,"changeRateMTD":-0.074294,"dividePrice":1.504181,"high":189.35,"changeRateQTD":-0.074294,"changeRateWTD":-0.07232,"week52Low":166.48,"changeRateYTD":-0.185246,"changeRate5Min":-0.001802,"askSize":0,"floatMarketCap":17923153933.079998,"latestPrice":182.79,"askPrice":0,"peRate":3.526835,"eps":51.828342,"divideRate":0.008229,"bidPrice":0,"market":"US","volume":12643191,"preHourTrading":{"tag":"盘前","latestPrice":184.97,"preClose":191.03,"latestTime":"09:29 EDT","volume":1629,"amount":299945.11473,"timestamp":1743773399999},"changeRate60Day":-0.178029,"changeRate5Day":-0.07232,"roa":0.015182,"roe":0.279825,"lyrEps":51.828342,"shares":98053252,"amplitude":0.040098,"preClose":191.03,"low":181.69,"lyrPeRate":3.526835,"pbRate":0.968759,"impliedVol":0.4242,"week52High":240.28,"changeRate":-0.043135,"longInitialMargin":0.25,"amount":2342028242.847244,"changeRate20Day":-0.111246,"overnightTrading":{"tag":"夜盘","latestPrice":182.7899932861328,"preClose":182.7899932861328,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-8.240005,"marketValue":17923153933.079998,"shortable":3,"turnoverRate":0.128942,"hourTrading":{"tag":"盘后","latestPrice":183.43,"preClose":182.79,"latestTime":"19:59 EDT","volume":425858,"amount":77847110.9698,"timestamp":1743811198758},"open":184.62,"impliedVolPercentile":0.996},{"symbol":"APTV","shortMargin":0.3,"floatShares":227896182,"nameCN":"Aptiv PLC","postHourTrading":{"tag":"盘后","latestPrice":53,"preClose":53,"latestTime":"19:17 EDT","volume":80863,"amount":4285645.72,"timestamp":1743808670822},"volumeRatio":1.640818,"changeRateMTD":-0.109244,"dividePrice":0,"high":53.765,"changeRateQTD":-0.109244,"changeRateWTD":-0.125268,"week52Low":50.1,"changeRateYTD":-0.123677,"changeRate5Min":-0.002728,"askSize":0,"floatMarketCap":12078497646,"latestPrice":53,"askPrice":0,"peRate":7.614942,"eps":6.96,"divideRate":0,"bidPrice":0,"market":"US","volume":5974170,"preHourTrading":{"tag":"盘前","latestPrice":54.38,"preClose":55.39,"latestTime":"09:25 EDT","volume":218,"amount":11670.35968,"timestamp":1743773106925},"changeRate60Day":-0.142672,"changeRate5Day":-0.125268,"roa":0.055105,"earningTime":"Pre-Mkt","roe":0.172965,"lyrEps":6.970122,"shares":229446368,"amplitude":0.066167,"preClose":55.39,"low":50.1,"lyrPeRate":7.603884,"pbRate":1.382521,"impliedVol":0.865,"week52High":85.56,"changeRate":-0.043149,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":313293123.918114,"changeRate20Day":-0.206943,"overnightTrading":{"tag":"夜盘","latestPrice":53,"preClose":53,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-2.389999,"marketValue":12160657504,"shortable":3,"turnoverRate":0.026214,"hourTrading":{"tag":"盘后","latestPrice":53,"preClose":53,"latestTime":"19:17 EDT","volume":80863,"amount":4285645.72,"timestamp":1743808670822},"open":53.07,"impliedVolPercentile":0.996},{"symbol":"IJR","shortMargin":0.3,"floatShares":750550000,"nameCN":"iShares Core S&P Small-Cap ETF","postHourTrading":{"tag":"盘后","latestPrice":94.6,"preClose":94.63,"latestTime":"19:59 EDT","volume":35342,"amount":3348069.2209,"timestamp":1743811176543},"volumeRatio":2.1091,"changeRateMTD":-0.095056,"dividePrice":1.509251,"high":96.03,"changeRateQTD":-0.095056,"changeRateWTD":-0.090184,"week52Low":92.16,"changeRateYTD":-0.178702,"changeRate5Min":0.0018,"askSize":0,"floatMarketCap":71024546500,"latestPrice":94.63,"askPrice":0,"peRate":4.043009,"eps":23.405832,"divideRate":0.015949,"bidPrice":0,"market":"US","volume":12602502,"preHourTrading":{"tag":"盘前","latestPrice":95.55,"preClose":98.9,"latestTime":"09:22 EDT","volume":5474,"amount":524203.04916,"timestamp":1743772921504},"changeRate60Day":-0.179698,"changeRate5Day":-0.090184,"roa":0.01008,"roe":0.226077,"lyrEps":14.752549,"shares":750550000,"amplitude":0.03913,"preClose":98.9,"low":92.16,"lyrPeRate":6.414485,"pbRate":0.822765,"impliedVol":0.393,"week52High":128.61,"changeRate":-0.043175,"longInitialMargin":0.25,"amount":1188571162.287964,"changeRate20Day":-0.122252,"overnightTrading":{"tag":"夜盘","latestPrice":98.52999877929688,"preClose":98.9000015258789,"latestTime":"20250404 04:00 EDT","volume":572,"amount":56299,"timestamp":1743753601587},"bidSize":0,"change":-4.270004,"marketValue":71024546500,"shortable":3,"turnoverRate":0.016791,"hourTrading":{"tag":"盘后","latestPrice":94.6,"preClose":94.63,"latestTime":"19:59 EDT","volume":35342,"amount":3348069.2209,"timestamp":1743811176543},"open":95.19,"impliedVolPercentile":0.992},{"symbol":"FNDA","shortMargin":0.3,"floatShares":316650000,"nameCN":"Schwab Fundamental U.S. Small Company Index ETF","postHourTrading":{"tag":"盘后","latestPrice":24.3093,"preClose":24.81,"latestTime":"19:46 EDT","volume":2057,"amount":50242.4108,"timestamp":1743810362022},"volumeRatio":7.449166,"changeRateMTD":-0.094195,"dividePrice":0,"high":25.23,"changeRateQTD":-0.094195,"changeRateWTD":-0.092538,"week52Low":24.27,"changeRateYTD":-0.164646,"changeRate5Min":0.000435,"askSize":0,"floatMarketCap":7856086500,"latestPrice":24.81,"askPrice":0,"peRate":0,"eps":0,"divideRate":0,"bidPrice":0,"market":"US","volume":11636389,"preHourTrading":{"tag":"盘前","latestPrice":24.8,"preClose":25.93,"latestTime":"09:21 EDT","volume":66,"amount":1652.279904,"timestamp":1743772916786},"changeRate60Day":-0.163802,"changeRate5Day":-0.092538,"roa":0,"roe":0,"lyrEps":0,"shares":316650000,"amplitude":0.037023,"preClose":25.93,"low":24.27,"lyrPeRate":0,"pbRate":0,"impliedVol":0.8481,"week52High":32.705,"changeRate":-0.043193,"longInitialMargin":0.25,"amount":287370233.087587,"changeRate20Day":-0.11771,"bidSize":0,"change":-1.120001,"marketValue":7856086500,"shortable":3,"turnoverRate":0.036748,"hourTrading":{"tag":"盘后","latestPrice":24.3093,"preClose":24.81,"latestTime":"19:46 EDT","volume":2057,"amount":50242.4108,"timestamp":1743810362022},"open":25.02,"impliedVolPercentile":0.996},{"symbol":"PNW","shortMargin":0.3,"floatShares":119099064,"nameCN":"Pinnacle West Capital","postHourTrading":{"tag":"盘后","latestPrice":91.09,"preClose":91.09,"latestTime":"17:37 EDT","volume":64629,"amount":5886825.59,"timestamp":1743802640514},"volumeRatio":1.771396,"changeRateMTD":-0.043675,"dividePrice":3.535,"high":95.88,"changeRateQTD":-0.043675,"changeRateWTD":-0.032707,"week52Low":70.725,"changeRateYTD":0.074555,"changeRate5Min":-0.0023,"askSize":0,"floatMarketCap":10848733739.76,"latestPrice":91.09,"askPrice":0,"peRate":17.383589,"eps":5.24,"divideRate":0.038808,"bidPrice":0,"market":"US","volume":1787373,"preHourTrading":{"tag":"盘前","latestPrice":95.92,"preClose":95.21,"latestTime":"09:02 EDT","volume":435,"amount":41524.13865,"timestamp":1743771724681},"changeRate60Day":0.094832,"changeRate5Day":-0.032707,"roa":0.026124,"earningTime":"Pre-Mkt","roe":0.095269,"lyrEps":5.347627,"shares":119243511,"amplitude":0.056612,"preClose":95.21,"low":90.49,"lyrPeRate":17.033724,"pbRate":1.608142,"impliedVol":0.3321,"week52High":96.5,"changeRate":-0.043273,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":165476932.006256,"changeRate20Day":-0.009784,"overnightTrading":{"tag":"夜盘","latestPrice":91.08999633789062,"preClose":91.08999633789062,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-4.120003,"marketValue":10861891416.99,"shortable":3,"turnoverRate":0.015007,"hourTrading":{"tag":"盘后","latestPrice":91.09,"preClose":91.09,"latestTime":"17:37 EDT","volume":64629,"amount":5886825.59,"timestamp":1743802640514},"open":95.3,"impliedVolPercentile":0.9841},{"symbol":"VNQ","shortMargin":0.3,"floatShares":383798344,"nameCN":"Vanguard Real Estate ETF","postHourTrading":{"tag":"盘后","latestPrice":84.2,"preClose":84.2,"latestTime":"19:58 EDT","volume":180237,"amount":15176646.2592,"timestamp":1743811111290},"volumeRatio":1.945525,"changeRateMTD":-0.070024,"dividePrice":3.4928,"high":87.245,"changeRateQTD":-0.070024,"changeRateWTD":-0.06142,"week52Low":78.27,"changeRateYTD":-0.054782,"changeRate5Min":-0.001186,"askSize":0,"floatMarketCap":32315820564.8,"latestPrice":84.2,"askPrice":0,"peRate":0,"eps":-2.732491,"divideRate":0.041482,"bidPrice":0,"market":"US","volume":7804115,"preHourTrading":{"tag":"盘前","latestPrice":87.3,"preClose":88.02,"latestTime":"09:29 EDT","volume":1794,"amount":156729.95754,"timestamp":1743773384839},"changeRate60Day":-0.037274,"changeRate5Day":-0.06142,"roa":0.017673,"roe":0.11748,"lyrEps":-2.732491,"shares":383798344,"amplitude":0.035731,"preClose":88.02,"low":84.1,"lyrPeRate":0,"pbRate":0.49078,"impliedVol":0.2637,"week52High":99.58,"changeRate":-0.043399,"longInitialMargin":0.25,"amount":667077318.789482,"changeRate20Day":-0.088942,"overnightTrading":{"tag":"夜盘","latestPrice":88,"preClose":88.0199966430664,"latestTime":"20250404 04:00 EDT","volume":514,"amount":45230,"timestamp":1743753601588},"bidSize":0,"change":-3.82,"marketValue":32315820564.8,"shortable":3,"turnoverRate":0.020334,"hourTrading":{"tag":"盘后","latestPrice":84.2,"preClose":84.2,"latestTime":"19:58 EDT","volume":180237,"amount":15176646.2592,"timestamp":1743811111290},"open":87.11,"impliedVolPercentile":0.992},{"symbol":"XLP","shortMargin":0.3,"floatShares":201371809,"nameCN":"Consumer Staples Select Sector SPDR Fund","postHourTrading":{"tag":"盘后","latestPrice":78.86,"preClose":78.46,"latestTime":"19:58 EDT","volume":780627,"amount":61313043.5004,"timestamp":1743811096297},"volumeRatio":2.621015,"changeRateMTD":-0.039305,"dividePrice":2.109576,"high":82.04,"changeRateQTD":-0.039305,"changeRateWTD":-0.024251,"week52Low":72.93,"changeRateYTD":-0.001908,"changeRate5Min":-0.001781,"askSize":0,"floatMarketCap":15799632134.14,"latestPrice":78.46,"askPrice":0,"peRate":5.10842,"eps":15.358956,"divideRate":0.026887,"bidPrice":0,"market":"US","volume":35619536,"preHourTrading":{"tag":"盘前","latestPrice":81.58,"preClose":82.02,"latestTime":"09:29 EDT","volume":67775,"amount":5534305.6149,"timestamp":1743773399999},"changeRate60Day":0.015795,"changeRate5Day":-0.024251,"roa":0.016367,"roe":0.194162,"lyrEps":15.358956,"shares":201371809,"amplitude":0.043648,"preClose":82.02,"low":78.46,"lyrPeRate":5.10842,"pbRate":0.882725,"impliedVol":0.154,"week52High":84.53,"changeRate":-0.043404,"longInitialMargin":0.25,"amount":2855668138.909424,"changeRate20Day":-0.053102,"overnightTrading":{"tag":"夜盘","latestPrice":81.97000122070312,"preClose":82.0199966430664,"latestTime":"20250404 04:00 EDT","volume":747,"amount":61232,"timestamp":1743753601598},"bidSize":0,"change":-3.559998,"marketValue":15799632134.14,"shortable":3,"turnoverRate":0.176884,"hourTrading":{"tag":"盘后","latestPrice":78.86,"preClose":78.46,"latestTime":"19:58 EDT","volume":780627,"amount":61313043.5004,"timestamp":1743811096297},"open":81.58,"impliedVolPercentile":0.5259},{"symbol":"IFF","shortMargin":0.3,"floatShares":255256193,"nameCN":"International Flavors & Fragrances","postHourTrading":{"tag":"盘后","latestPrice":73.12,"preClose":73.12,"latestTime":"19:26 EDT","volume":50251,"amount":3674354.7002,"timestamp":1743809167310},"volumeRatio":1.810622,"changeRateMTD":-0.057853,"dividePrice":1.6,"high":75.8379,"changeRateQTD":-0.057853,"changeRateWTD":-0.043933,"week52Low":72.82,"changeRateYTD":-0.135186,"changeRate5Min":0.002399,"askSize":0,"floatMarketCap":18664332832.16,"latestPrice":73.12,"askPrice":0,"peRate":77.031832,"eps":0.949218,"divideRate":0.021882,"bidPrice":0,"market":"US","volume":2726552,"preHourTrading":{"tag":"盘前","latestPrice":74.13,"preClose":76.45,"latestTime":"09:27 EDT","volume":1748,"amount":133115.576848,"timestamp":1743773271923},"changeRate60Day":-0.114341,"changeRate5Day":-0.043933,"roa":0.015152,"roe":0.017301,"lyrEps":0.949218,"shares":255735006,"amplitude":0.039475,"preClose":76.45,"low":72.82,"lyrPeRate":77.03183,"pbRate":1.347603,"impliedVol":0.4886,"week52High":106.77,"changeRate":-0.043558,"longInitialMargin":0.25,"amount":202391776.895386,"changeRate20Day":-0.113912,"overnightTrading":{"tag":"夜盘","latestPrice":73.12000274658203,"preClose":73.12000274658203,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-3.329994,"marketValue":18699343638.72,"shortable":3,"turnoverRate":0.010682,"hourTrading":{"tag":"盘后","latestPrice":73.12,"preClose":73.12,"latestTime":"19:26 EDT","volume":50251,"amount":3674354.7002,"timestamp":1743809167310},"open":75.09,"impliedVolPercentile":0.988},{"symbol":"EVRG","shortMargin":0.3,"floatShares":228667796,"nameCN":"Evergy, Inc.","postHourTrading":{"tag":"盘后","latestPrice":66.18,"preClose":66.18,"latestTime":"19:37 EDT","volume":307959,"amount":20380701.0104,"timestamp":1743809879220},"volumeRatio":2.634065,"changeRateMTD":-0.040174,"dividePrice":2.595,"high":69.22,"changeRateQTD":-0.040174,"changeRateWTD":-0.024901,"week52Low":49.55,"changeRateYTD":0.075223,"changeRate5Min":0.000151,"askSize":0,"floatMarketCap":15133234739.28,"latestPrice":66.18,"askPrice":0,"peRate":19.106255,"eps":3.463787,"divideRate":0.039211,"bidPrice":0,"market":"US","volume":4851277,"preHourTrading":{"tag":"盘前","latestPrice":69.04,"preClose":69.21,"latestTime":"09:29 EDT","volume":29830,"amount":2057322.5992,"timestamp":1743773399061},"changeRate60Day":0.093162,"changeRate5Day":-0.024901,"roa":0.02868,"roe":0.090046,"lyrEps":3.841484,"shares":229536385,"amplitude":0.049848,"preClose":69.21,"low":65.77,"lyrPeRate":17.227717,"pbRate":1.525939,"impliedVol":0.2485,"week52High":70.3,"changeRate":-0.04378,"longInitialMargin":0.25,"amount":326331285.815918,"changeRate20Day":0.005775,"overnightTrading":{"tag":"夜盘","latestPrice":66.18000030517578,"preClose":66.18000030517578,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-3.029999,"marketValue":15190717959.300001,"shortable":3,"turnoverRate":0.021215,"hourTrading":{"tag":"盘后","latestPrice":66.18,"preClose":66.18,"latestTime":"19:37 EDT","volume":307959,"amount":20380701.0104,"timestamp":1743809879220},"open":69,"impliedVolPercentile":0.7888},{"symbol":"ENB","shortMargin":0.3,"floatShares":2176278812,"nameCN":"Enbridge","postHourTrading":{"tag":"盘后","latestPrice":43.5,"preClose":43.35,"latestTime":"19:52 EDT","volume":521847,"amount":22625958.462835,"timestamp":1743810731794},"volumeRatio":2.525018,"changeRateMTD":-0.021666,"dividePrice":3.66,"high":44.75,"changeRateQTD":-0.021666,"changeRateWTD":-0.024966,"week52Low":32.855,"changeRateYTD":0.021683,"changeRate5Min":0.001615,"askSize":0,"floatMarketCap":94341686500.2,"latestPrice":43.35,"askPrice":0,"peRate":26.655435,"eps":1.62631,"divideRate":0.084429,"bidPrice":0,"market":"US","volume":8368371,"preHourTrading":{"tag":"盘前","latestPrice":44.25,"preClose":45.34,"latestTime":"09:26 EDT","volume":11219,"amount":496866.39886,"timestamp":1743773193758},"changeRate60Day":-0.006645,"changeRate5Day":-0.024966,"roa":0.03139,"roe":0.084437,"lyrEps":1.629632,"shares":2179190647,"amplitude":0.035509,"preClose":45.34,"low":43.14,"lyrPeRate":26.601098,"pbRate":1.598929,"impliedVol":0.3223,"week52High":46.12,"changeRate":-0.043891,"longInitialMargin":0.25,"amount":365877767.919273,"changeRate20Day":0.032143,"overnightTrading":{"tag":"夜盘","latestPrice":45.04999923706055,"preClose":45.34000015258789,"latestTime":"20250404 04:00 EDT","volume":87,"amount":3942,"timestamp":1743753601518},"bidSize":0,"change":-1.990002,"marketValue":94467914547.45,"shortable":3,"turnoverRate":0.003845,"hourTrading":{"tag":"盘后","latestPrice":43.5,"preClose":43.35,"latestTime":"19:52 EDT","volume":521847,"amount":22625958.462835,"timestamp":1743810731794},"open":44.43,"impliedVolPercentile":0.9841},{"symbol":"TFX","shortMargin":0.3,"floatShares":46220436,"nameCN":"Teleflex","postHourTrading":{"tag":"盘后","latestPrice":131.93,"preClose":131.93,"latestTime":"17:38 EDT","volume":83938,"amount":11073932.83,"timestamp":1743802721824},"volumeRatio":1.879241,"changeRateMTD":-0.0453,"dividePrice":1.36,"high":136.61,"changeRateQTD":-0.0453,"changeRateWTD":-0.042598,"week52Low":128.55,"changeRateYTD":-0.258737,"changeRate5Min":0.000683,"askSize":0,"floatMarketCap":6097862121.48,"latestPrice":131.93,"askPrice":0,"peRate":89.162495,"eps":1.479658,"divideRate":0.010308,"bidPrice":0,"market":"US","volume":1745279,"preHourTrading":{"tag":"盘前","latestPrice":135,"preClose":137.99,"latestTime":"09:13 EDT","volume":534,"amount":72152.67558,"timestamp":1743772437285},"changeRate60Day":-0.266199,"changeRate5Day":-0.042598,"roa":0.036946,"roe":0.016093,"lyrEps":1.487605,"shares":46366463,"amplitude":0.045728,"preClose":137.99,"low":130.3,"lyrPeRate":88.686177,"pbRate":1.429857,"impliedVol":0.5489,"week52High":249.905,"changeRate":-0.043916,"longInitialMargin":0.25,"amount":230997459.822128,"changeRate20Day":-0.056632,"overnightTrading":{"tag":"夜盘","latestPrice":131.92999267578125,"preClose":131.92999267578125,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-6.060013,"marketValue":6117127463.59,"shortable":3,"turnoverRate":0.03776,"hourTrading":{"tag":"盘后","latestPrice":131.93,"preClose":131.93,"latestTime":"17:38 EDT","volume":83938,"amount":11073932.83,"timestamp":1743802721824},"open":136.61,"impliedVolPercentile":0.992},{"symbol":"CLS","shortMargin":0.3,"floatShares":115768118,"nameCN":"Celestica","postHourTrading":{"tag":"盘后","latestPrice":64.5015,"preClose":66.15,"latestTime":"19:59 EDT","volume":13091,"amount":860463.8105,"timestamp":1743811169101},"volumeRatio":1.962208,"changeRateMTD":-0.16064,"dividePrice":0,"high":66.84,"changeRateQTD":-0.16064,"changeRateWTD":-0.200024,"week52Low":40.25,"changeRateYTD":-0.283315,"changeRate5Min":0.001666,"askSize":0,"floatMarketCap":7658061005.700001,"latestPrice":66.15,"askPrice":0,"peRate":18.3241,"eps":3.61,"divideRate":0,"bidPrice":0,"market":"US","volume":9755590,"preHourTrading":{"tag":"盘前","latestPrice":64.28,"preClose":69.19,"latestTime":"09:28 EDT","volume":42461,"amount":2727686.57241,"timestamp":1743773336310},"changeRate60Day":-0.326855,"changeRate5Day":-0.200024,"roa":0.064674,"roe":0.233433,"lyrEps":3.624047,"shares":115959118,"amplitude":0.127041,"preClose":69.19,"low":58.05,"lyrPeRate":18.253075,"pbRate":4.045726,"impliedVol":1.2659,"week52High":144.27,"changeRate":-0.043937,"longInitialMargin":0.25,"amount":615024444.32148,"changeRate20Day":-0.244259,"overnightTrading":{"tag":"夜盘","latestPrice":71.05000305175781,"preClose":69.19000244140625,"latestTime":"20250404 04:00 EDT","volume":740,"amount":51345,"timestamp":1743753601590},"bidSize":0,"change":-3.040001,"marketValue":7670695655.700001,"shortable":0,"turnoverRate":0.084268,"hourTrading":{"tag":"盘后","latestPrice":64.5015,"preClose":66.15,"latestTime":"19:59 EDT","volume":13091,"amount":860463.8105,"timestamp":1743811169101},"open":64.26,"impliedVolPercentile":0.996},{"symbol":"EQIX","shortMargin":0.3,"floatShares":96965238,"nameCN":"Equinix","postHourTrading":{"tag":"盘后","latestPrice":769.9,"preClose":766.21,"latestTime":"19:57 EDT","volume":39024,"amount":29902194.96,"timestamp":1743811058490},"volumeRatio":0.910572,"changeRateMTD":-0.060269,"dividePrice":17.04,"high":792.405,"changeRateQTD":-0.060269,"changeRateWTD":-0.045816,"week52Low":684.135,"changeRateYTD":-0.187381,"changeRate5Min":-0.001811,"askSize":0,"floatMarketCap":74295735007.98001,"latestPrice":766.21,"askPrice":0,"peRate":90.142353,"eps":8.5,"divideRate":0.022239,"bidPrice":0,"market":"US","volume":820579,"preHourTrading":{"tag":"盘前","latestPrice":788,"preClose":801.44,"latestTime":"09:28 EDT","volume":4857,"amount":3890131.581,"timestamp":1743773296647},"changeRate60Day":-0.184944,"changeRate5Day":-0.045816,"roa":0.02971,"earningTime":"Post-Mkt","roe":0.062456,"lyrEps":8.537875,"shares":97332005,"amplitude":0.034042,"preClose":801.44,"low":765.1225,"lyrPeRate":89.742471,"pbRate":5.51277,"impliedVol":0.4406,"week52High":994.03,"changeRate":-0.043958,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":636447362.971436,"changeRate20Day":-0.108561,"overnightTrading":{"tag":"夜盘","latestPrice":803,"preClose":801.4400024414062,"latestTime":"20250404 04:00 EDT","volume":2,"amount":1606,"timestamp":1743753601556},"bidSize":0,"change":-35.22998,"marketValue":74576755551.05,"shortable":3,"turnoverRate":0.008463,"hourTrading":{"tag":"盘后","latestPrice":769.9,"preClose":766.21,"latestTime":"19:57 EDT","volume":39024,"amount":29902194.96,"timestamp":1743811058490},"open":790.67,"impliedVolPercentile":0.9641},{"symbol":"AAP","shortMargin":0.3,"floatShares":59347202,"nameCN":"Advance Auto Parts","postHourTrading":{"tag":"盘后","latestPrice":34.65,"preClose":35.01,"latestTime":"19:59 EDT","volume":64287,"amount":2250538.63,"timestamp":1743811179631},"volumeRatio":1.244706,"changeRateMTD":-0.107116,"dividePrice":1,"high":36.9176,"changeRateQTD":-0.107116,"changeRateWTD":-0.101155,"week52Low":33.0753,"changeRateYTD":-0.259674,"changeRate5Min":0.000571,"askSize":0,"floatMarketCap":2077745542.02,"latestPrice":35.01,"askPrice":0,"peRate":0,"eps":-5.629587,"divideRate":0.028563,"bidPrice":0,"market":"US","volume":3182279,"preHourTrading":{"tag":"盘前","latestPrice":35.5,"preClose":36.62,"latestTime":"09:29 EDT","volume":6654,"amount":234710.820522,"timestamp":1743773395463},"changeRate60Day":-0.238748,"changeRate5Day":-0.101155,"roa":0.001469,"roe":-0.250318,"lyrEps":-5.629587,"shares":59833137,"amplitude":0.066565,"preClose":36.62,"low":34.48,"lyrPeRate":0,"pbRate":0.965352,"impliedVol":0.738,"week52High":79.96,"changeRate":-0.043965,"longInitialMargin":0.25,"amount":112495451.545464,"changeRate20Day":-0.010178,"overnightTrading":{"tag":"夜盘","latestPrice":36.189998626708984,"preClose":36.619998931884766,"latestTime":"20250404 04:00 EDT","volume":100,"amount":3642,"timestamp":1743753601528},"bidSize":0,"change":-1.610001,"marketValue":2094758126.37,"shortable":3,"turnoverRate":0.053621,"hourTrading":{"tag":"盘后","latestPrice":34.65,"preClose":35.01,"latestTime":"19:59 EDT","volume":64287,"amount":2250538.63,"timestamp":1743811179631},"open":35.79,"impliedVolPercentile":0.757},{"symbol":"HUM","shortMargin":0.3,"floatShares":120130154,"nameCN":"Humana","postHourTrading":{"tag":"盘后","latestPrice":254,"preClose":253.77,"latestTime":"19:29 EDT","volume":49376,"amount":12530526.1109,"timestamp":1743809392420},"volumeRatio":2.021524,"changeRateMTD":-0.04093,"dividePrice":3.54,"high":270.71,"changeRateQTD":-0.04093,"changeRateWTD":-0.040857,"week52Low":213.31,"changeRateYTD":0.000236,"changeRate5Min":-0.000866,"askSize":0,"floatMarketCap":30485429180.58,"latestPrice":253.77,"askPrice":0,"peRate":25.427857,"eps":9.98,"divideRate":0.01395,"bidPrice":0,"market":"US","volume":2435104,"preHourTrading":{"tag":"盘前","latestPrice":262.23,"preClose":265.48,"latestTime":"09:28 EDT","volume":5726,"amount":1507351.34858,"timestamp":1743773311440},"changeRate60Day":-0.050298,"changeRate5Day":-0.040857,"roa":0.040662,"earningTime":"Pre-Mkt","roe":0.074107,"lyrEps":10.010699,"shares":120548748,"amplitude":0.06637,"preClose":265.48,"low":253.09,"lyrPeRate":25.349878,"pbRate":1.868193,"impliedVol":0.9918,"week52High":406.46,"changeRate":-0.044109,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":630391486.614258,"changeRate20Day":-0.02306,"overnightTrading":{"tag":"夜盘","latestPrice":253.77000427246094,"preClose":253.77000427246094,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-11.710007,"marketValue":30591655779.960003,"shortable":3,"turnoverRate":0.020271,"hourTrading":{"tag":"盘后","latestPrice":254,"preClose":253.77,"latestTime":"19:29 EDT","volume":49376,"amount":12530526.1109,"timestamp":1743809392420},"open":263.59,"impliedVolPercentile":0.996},{"symbol":"INFY","shortMargin":0.3,"floatShares":3517697349,"nameCN":"Infosys","postHourTrading":{"tag":"盘后","latestPrice":16.57,"preClose":16.58,"latestTime":"19:52 EDT","volume":147814,"amount":2450752.584,"timestamp":1743810755162},"volumeRatio":1.641679,"changeRateMTD":-0.091507,"dividePrice":0.49,"high":16.9,"changeRateQTD":-0.091507,"changeRateWTD":-0.087507,"week52Low":16.04,"changeRateYTD":-0.243613,"changeRate5Min":-0.000301,"askSize":0,"floatMarketCap":58323422046.41999,"latestPrice":16.58,"askPrice":0,"peRate":20.989254,"eps":0.789928,"divideRate":0.029554,"bidPrice":0,"market":"US","volume":19389289,"preHourTrading":{"tag":"盘前","latestPrice":16.69,"preClose":17.35,"latestTime":"09:21 EDT","volume":5805,"amount":98315.96454,"timestamp":1743772872719},"changeRate60Day":-0.266696,"changeRate5Day":-0.087507,"roa":0.159027,"earningTime":"Post-Mkt","roe":0.330403,"lyrEps":0.76524,"shares":4142546660,"amplitude":0.023343,"preClose":17.35,"low":16.495,"lyrPeRate":21.666405,"pbRate":6.663765,"impliedVol":0.5145,"week52High":23.63,"changeRate":-0.04438,"longInitialMargin":0.25,"earningDate":1744819200000,"amount":323536792.799984,"changeRate20Day":-0.165156,"overnightTrading":{"tag":"夜盘","latestPrice":16.579999923706055,"preClose":16.579999923706055,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-0.77,"marketValue":68683423622.799995,"shortable":3,"turnoverRate":0.005512,"hourTrading":{"tag":"盘后","latestPrice":16.57,"preClose":16.58,"latestTime":"19:52 EDT","volume":147814,"amount":2450752.584,"timestamp":1743810755162},"open":16.8,"impliedVolPercentile":0.996},{"symbol":"KO","shortMargin":0.3,"floatShares":3870623256,"nameCN":"Coca-Cola","postHourTrading":{"tag":"盘后","latestPrice":69.76,"preClose":69.93,"latestTime":"19:59 EDT","volume":961122,"amount":67209069.8754,"timestamp":1743811196746},"volumeRatio":1.376813,"changeRateMTD":-0.023597,"dividePrice":1.94,"high":73.01,"changeRateQTD":-0.023597,"changeRateWTD":-0.006253,"week52Low":57.93,"changeRateYTD":0.123193,"changeRate5Min":-0.0005,"askSize":0,"floatMarketCap":270672684292.08002,"latestPrice":69.93,"askPrice":0,"peRate":28.426829,"eps":2.46,"divideRate":0.027742,"bidPrice":0,"market":"US","volume":26517289,"preHourTrading":{"tag":"盘前","latestPrice":72.08,"preClose":73.18,"latestTime":"09:29 EDT","volume":123686,"amount":9013959.86022,"timestamp":1743773391212},"changeRate60Day":0.149408,"changeRate5Day":-0.006253,"roa":0.090169,"earningTime":"Pre-Mkt","roe":0.395491,"lyrEps":2.467161,"shares":4303566812,"amplitude":0.044001,"preClose":73.18,"low":69.79,"lyrPeRate":28.34432,"pbRate":12.107677,"impliedVol":0.2966,"week52High":73.95,"changeRate":-0.044411,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":1880129847.561707,"changeRate20Day":-0.021,"overnightTrading":{"tag":"夜盘","latestPrice":72.75,"preClose":73.18000030517578,"latestTime":"20250404 04:00 EDT","volume":6981,"amount":508403,"timestamp":1743753601595},"bidSize":0,"change":-3.25,"marketValue":300948427163.16003,"shortable":3,"turnoverRate":0.006851,"hourTrading":{"tag":"盘后","latestPrice":69.76,"preClose":69.93,"latestTime":"19:59 EDT","volume":961122,"amount":67209069.8754,"timestamp":1743811196746},"open":72.42,"impliedVolPercentile":0.988},{"symbol":"NSC","shortMargin":0.3,"floatShares":226036305,"nameCN":"Norfolk Southern","postHourTrading":{"tag":"盘后","latestPrice":210.93,"preClose":210.93,"latestTime":"19:51 EDT","volume":36821,"amount":7766616.24,"timestamp":1743810697566},"volumeRatio":1.864118,"changeRateMTD":-0.109436,"dividePrice":5.4,"high":219.56,"changeRateQTD":-0.109436,"changeRateWTD":-0.085101,"week52Low":206.71,"changeRateYTD":-0.101278,"changeRate5Min":-0.001137,"askSize":0,"floatMarketCap":47677837813.65,"latestPrice":210.93,"askPrice":0,"peRate":18.226928,"eps":11.572438,"divideRate":0.025601,"bidPrice":0,"market":"US","volume":2308374,"preHourTrading":{"tag":"盘前","latestPrice":215.6415,"preClose":220.74,"latestTime":"09:28 EDT","volume":540,"amount":116837.4402,"timestamp":1743773310156},"changeRate60Day":-0.112845,"changeRate5Day":-0.085101,"roa":0.068832,"earningTime":"Pre-Mkt","roe":0.193598,"lyrEps":11.58337,"shares":226434128,"amplitude":0.042358,"preClose":220.74,"low":210.21,"lyrPeRate":18.209727,"pbRate":3.338582,"impliedVol":0.4905,"week52High":277.6,"changeRate":-0.044441,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":490855639.905396,"changeRate20Day":-0.12918,"overnightTrading":{"tag":"夜盘","latestPrice":210.92999267578125,"preClose":210.92999267578125,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-9.810013,"marketValue":47761750619.04,"shortable":3,"turnoverRate":0.010212,"hourTrading":{"tag":"盘后","latestPrice":210.93,"preClose":210.93,"latestTime":"19:51 EDT","volume":36821,"amount":7766616.24,"timestamp":1743810697566},"open":217.61,"impliedVolPercentile":0.996}]}}}