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

Vanguard Small-Cap Value ETF US VBR	169.13	-4.45%	-7.8700	1.91M	322.03M	25.73B
Avantis U.S. Small Cap Value ETF US AVUV	78	-4.45%	-3.6300	5.41M	418.60M	13.12B
Schrodinger Inc. US SDGR	18.03	-4.45%	-0.8400	1.61M	28.85M	1.32B
iShares Russell 2000 ETF US IWM	181.19	-4.46%	-8.4600	92.61M	16.79B	56.14B
Marriott US MAR	214.58	-4.47%	-10.0400	3.57M	773.45M	59.16B
Vanguard Russell 2000 ETF US VTWO	73.19	-4.48%	-3.4300	4.52M	330.29M	10.04B
Schwab U.S. REIT ETF US SCHH	20.01	-4.49%	-0.9400	16.91M	344.40M	7.05B
Insulet US PODD	245.26	-4.49%	-11.5400	1.34M	327.14M	17.22B
United Rentals US URI	564.57	-4.50%	-26.6000	1.18M	667.23M	36.87B
Schwab US Small-Cap ETF US SCHA	21.19	-4.51%	-1.0000	11.89M	250.55M	14.38B
Carnival US CCL	16.5	-4.51%	-0.7800	39.84M	648.03M	22.36B
AutoZone US AZO	3653.24	-4.52%	-172.9099	209.94K	781.88M	61.11B
Colgate-Palmolive US CL	91.66	-4.52%	-4.3400	7.43M	697.12M	74.39B
Autodesk US ADSK	245.51	-4.53%	-11.6400	3.16M	780.63M	52.29B
Fox Corporation Class B US FOX	45.73	-4.53%	-2.1700	1.50M	69.80M	20.74B
Leidos US LDOS	133.14	-4.55%	-6.3500	2.77M	375.51M	17.07B
Real Estate Select Sector SPDR Fund US XLRE	38.96	-4.56%	-1.8600	15.42M	612.92M	6.83B
iShares S&P Mid-Cap 400 Value ETF US IJJ	108.02	-4.57%	-5.1700	524.04K	56.63M	6.89B
Gilead Sciences US GILD	107.25	-4.57%	-5.1400	12.92M	1.41B	133.56B
Fastenal US FAST	74.42	-4.60%	-3.5900	5.43M	410.71M	42.67B

1 ...16 17 18 19 20 ...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=18"},"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:17,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"VBR","shortMargin":0.3,"floatShares":152151676,"nameCN":"Vanguard Small-Cap Value ETF","postHourTrading":{"tag":"盘后","latestPrice":169.45,"preClose":169.13,"latestTime":"19:57 EDT","volume":757,"amount":128111.56,"timestamp":1743811036503},"volumeRatio":2.624367,"changeRateMTD":-0.092114,"dividePrice":3.9201,"high":172.2355,"changeRateQTD":-0.092114,"changeRateWTD":-0.088641,"week52Low":165.77,"changeRateYTD":-0.146584,"changeRate5Min":0.001065,"askSize":0,"floatMarketCap":25733412961.88,"latestPrice":169.13,"askPrice":0,"peRate":14.220941,"eps":11.893024,"divideRate":0.023178,"bidPrice":0,"market":"US","volume":1905311,"preHourTrading":{"tag":"盘前","latestPrice":170,"preClose":177,"latestTime":"09:21 EDT","volume":576,"amount":98052.8832,"timestamp":1743772867290},"changeRate60Day":-0.148046,"changeRate5Day":-0.088641,"roa":0.01256,"roe":0.115216,"lyrEps":11.893024,"shares":152151676,"amplitude":0.036528,"preClose":177,"low":165.77,"lyrPeRate":14.220942,"pbRate":0.441154,"impliedVol":0.2787,"week52High":219.005,"changeRate":-0.044463,"longInitialMargin":0.25,"amount":322029044.775955,"changeRate20Day":-0.11566,"overnightTrading":{"tag":"夜盘","latestPrice":175.36000061035156,"preClose":177,"latestTime":"20250404 04:00 EDT","volume":75,"amount":13153,"timestamp":1743753601581},"bidSize":0,"change":-7.869995,"marketValue":25733412961.88,"shortable":3,"turnoverRate":0.012522,"hourTrading":{"tag":"盘后","latestPrice":169.45,"preClose":169.13,"latestTime":"19:57 EDT","volume":757,"amount":128111.56,"timestamp":1743811036503},"open":171.66,"impliedVolPercentile":0.992},{"symbol":"AVUV","shortMargin":0.3,"floatShares":168160000,"nameCN":"Avantis U.S. Small Cap Value ETF","postHourTrading":{"tag":"盘后","latestPrice":77.89,"preClose":78,"latestTime":"19:52 EDT","volume":3147,"amount":243974.0075,"timestamp":1743810760886},"volumeRatio":5.064059,"changeRateMTD":-0.105197,"dividePrice":0,"high":78.71,"changeRateQTD":-0.105197,"changeRateWTD":-0.104683,"week52Low":75.4,"changeRateYTD":-0.191961,"changeRate5Min":0.002186,"askSize":0,"floatMarketCap":13116480000,"latestPrice":78,"askPrice":0,"peRate":0,"eps":0,"divideRate":0,"bidPrice":0,"market":"US","volume":5412183,"preHourTrading":{"tag":"盘前","latestPrice":79,"preClose":81.63,"latestTime":"09:21 EDT","volume":978,"amount":77445.4239,"timestamp":1743772885153},"changeRate60Day":-0.191291,"changeRate5Day":-0.104683,"roa":0,"roe":0,"lyrEps":0,"shares":168160000,"amplitude":0.040549,"preClose":81.63,"low":75.4,"lyrPeRate":0,"pbRate":0,"impliedVol":0.2818,"week52High":107.64,"changeRate":-0.044469,"longInitialMargin":0.25,"amount":418599643.781593,"changeRate20Day":-0.120433,"overnightTrading":{"tag":"夜盘","latestPrice":81.69000244140625,"preClose":81.62999725341797,"latestTime":"20250404 04:00 EDT","volume":1,"amount":82,"timestamp":1743753600009},"bidSize":0,"change":-3.629997,"marketValue":13116480000,"shortable":3,"turnoverRate":0.032185,"hourTrading":{"tag":"盘后","latestPrice":77.89,"preClose":78,"latestTime":"19:52 EDT","volume":3147,"amount":243974.0075,"timestamp":1743810760886},"open":78.3,"impliedVolPercentile":0.9801},{"symbol":"SDGR","shortMargin":0.3,"floatShares":57326425,"nameCN":"Schrodinger Inc.","postHourTrading":{"tag":"盘后","latestPrice":19.15,"preClose":18.03,"latestTime":"19:56 EDT","volume":50882,"amount":917320.0972,"timestamp":1743810960409},"volumeRatio":1.675599,"changeRateMTD":-0.086626,"dividePrice":0,"high":18.59,"changeRateQTD":-0.086626,"changeRateWTD":-0.096693,"week52Low":16.67,"changeRateYTD":-0.065319,"changeRate5Min":-0.002765,"askSize":0,"floatMarketCap":1033595442.75,"latestPrice":18.03,"askPrice":0,"peRate":0,"eps":-2.574958,"divideRate":0,"bidPrice":0,"market":"US","volume":1608776,"preHourTrading":{"tag":"盘前","latestPrice":18.05,"preClose":18.87,"latestTime":"09:29 EDT","volume":2604,"amount":46817.360268,"timestamp":1743773399999},"changeRate60Day":-0.147518,"changeRate5Day":-0.096693,"roa":-0.16088,"roe":-0.385819,"lyrEps":-2.574958,"shares":73038393,"amplitude":0.080185,"preClose":18.87,"low":17.0769,"lyrPeRate":0,"pbRate":3.124683,"impliedVol":1.0287,"week52High":29.15,"changeRate":-0.044515,"longInitialMargin":0.25,"amount":28850794.615616,"changeRate20Day":-0.142245,"overnightTrading":{"tag":"夜盘","latestPrice":18.030000686645508,"preClose":18.030000686645508,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-0.84,"marketValue":1316882225.79,"shortable":3,"turnoverRate":0.028063,"hourTrading":{"tag":"盘后","latestPrice":19.15,"preClose":18.03,"latestTime":"19:56 EDT","volume":50882,"amount":917320.0972,"timestamp":1743810960409},"open":18.06,"impliedVolPercentile":0.992},{"symbol":"IWM","shortMargin":0.3,"floatShares":309850000,"nameCN":"iShares Russell 2000 ETF","postHourTrading":{"tag":"盘后","latestPrice":180.96,"preClose":181.19,"latestTime":"19:59 EDT","volume":3883672,"amount":704584423.8092,"timestamp":1743811187839},"volumeRatio":2.547411,"changeRateMTD":-0.091734,"dividePrice":2.797731,"high":184.05,"changeRateQTD":-0.091734,"changeRateWTD":-0.096084,"week52Low":176.67,"changeRateYTD":-0.179987,"changeRate5Min":-0.044608,"askSize":0,"floatMarketCap":56141721500,"latestPrice":181.19,"askPrice":0,"peRate":12.958127,"eps":13.982731,"divideRate":0.015441,"bidPrice":0,"market":"US","volume":92612747,"preHourTrading":{"tag":"盘前","latestPrice":182.67,"preClose":189.65,"latestTime":"09:29 EDT","volume":927776,"amount":168798220.1648,"timestamp":1743773399999},"changeRate60Day":-0.186467,"changeRate5Day":-0.096084,"roa":0.009509,"roe":0.081987,"lyrEps":-25.9016,"shares":309850000,"amplitude":0.038914,"preClose":189.65,"low":176.67,"lyrPeRate":0,"pbRate":1.096917,"impliedVol":0.258,"week52High":244.98,"changeRate":-0.044608,"longInitialMargin":0.25,"amount":16790736534.799545,"changeRate20Day":-0.120223,"overnightTrading":{"tag":"夜盘","latestPrice":188,"preClose":189.64999389648438,"latestTime":"20250404 04:00 EDT","volume":16779,"amount":3162839,"timestamp":1743753601590},"bidSize":0,"change":-8.459991,"marketValue":56141721500,"shortable":3,"turnoverRate":0.298895,"hourTrading":{"tag":"盘后","latestPrice":180.96,"preClose":181.19,"latestTime":"19:59 EDT","volume":3883672,"amount":704584423.8092,"timestamp":1743811187839},"open":182.61,"impliedVolPercentile":0.6853},{"symbol":"MAR","shortMargin":0.3,"floatShares":238823560,"nameCN":"Marriott","postHourTrading":{"tag":"盘后","latestPrice":214.58,"preClose":214.58,"latestTime":"19:54 EDT","volume":98691,"amount":21177318.131,"timestamp":1743810883648},"volumeRatio":1.760541,"changeRateMTD":-0.09916,"dividePrice":2.41,"high":222.66,"changeRateQTD":-0.09916,"changeRateWTD":-0.094637,"week52Low":204.55,"changeRateYTD":-0.230731,"changeRate5Min":-0.000978,"askSize":0,"floatMarketCap":51246759504.8,"latestPrice":214.58,"askPrice":0,"peRate":25.759904,"eps":8.33,"divideRate":0.011231,"bidPrice":0,"market":"US","volume":3573938,"preHourTrading":{"tag":"盘前","latestPrice":218.05,"preClose":224.62,"latestTime":"09:29 EDT","volume":5422,"amount":1190228.11416,"timestamp":1743773382719},"changeRate60Day":-0.204611,"changeRate5Day":-0.094637,"roa":0.093407,"roe":14.467661,"lyrEps":8.35679,"shares":275695298,"amplitude":0.044987,"preClose":224.62,"low":212.555,"lyrPeRate":25.677323,"pbRate":-19.772292,"impliedVol":0.6053,"week52High":307.518,"changeRate":-0.044698,"longInitialMargin":0.25,"amount":773446242.587738,"changeRate20Day":-0.18333,"overnightTrading":{"tag":"夜盘","latestPrice":223.52999877929688,"preClose":224.6199951171875,"latestTime":"20250404 04:00 EDT","volume":23,"amount":5149,"timestamp":1743753601578},"bidSize":0,"change":-10.039993,"marketValue":59158697044.840004,"shortable":3,"turnoverRate":0.014965,"hourTrading":{"tag":"盘后","latestPrice":214.58,"preClose":214.58,"latestTime":"19:54 EDT","volume":98691,"amount":21177318.131,"timestamp":1743810883648},"open":218.33,"impliedVolPercentile":0.996},{"symbol":"VTWO","shortMargin":0.3,"floatShares":137125030,"nameCN":"Vanguard Russell 2000 ETF","postHourTrading":{"tag":"盘后","latestPrice":73.19,"preClose":73.19,"latestTime":"19:56 EDT","volume":35410,"amount":2587342.3402,"timestamp":1743811011051},"volumeRatio":1.691607,"changeRateMTD":-0.092498,"dividePrice":0,"high":74.35,"changeRateQTD":-0.092498,"changeRateWTD":-0.096754,"week52Low":71.39,"changeRateYTD":-0.180678,"changeRate5Min":0.000547,"askSize":0,"floatMarketCap":10036180945.699999,"latestPrice":73.19,"askPrice":0,"peRate":0,"eps":0,"divideRate":0,"bidPrice":0,"market":"US","volume":4519052,"preHourTrading":{"tag":"盘前","latestPrice":73.77,"preClose":76.62,"latestTime":"09:29 EDT","volume":13850,"amount":1017808.246,"timestamp":1743773399999},"changeRate60Day":-0.18741,"changeRate5Day":-0.096754,"roa":0,"roe":0,"lyrEps":0,"shares":137125030,"amplitude":0.038632,"preClose":76.62,"low":71.39,"lyrPeRate":0,"pbRate":0,"impliedVol":0.2807,"week52High":99.12,"changeRate":-0.044766,"longInitialMargin":0.25,"amount":330285495.915283,"changeRate20Day":-0.121263,"overnightTrading":{"tag":"夜盘","latestPrice":73.19000244140625,"preClose":73.19000244140625,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-3.43,"marketValue":10036180945.699999,"shortable":3,"turnoverRate":0.032956,"hourTrading":{"tag":"盘后","latestPrice":73.19,"preClose":73.19,"latestTime":"19:56 EDT","volume":35410,"amount":2587342.3402,"timestamp":1743811011051},"open":73.76,"impliedVolPercentile":0.9801},{"symbol":"SCHH","shortMargin":0.3,"floatShares":352250000,"nameCN":"Schwab U.S. REIT ETF","postHourTrading":{"tag":"盘后","latestPrice":20.2799,"preClose":20.01,"latestTime":"19:53 EDT","volume":1898,"amount":38361.0686,"timestamp":1743810809582},"volumeRatio":2.391924,"changeRateMTD":-0.069735,"dividePrice":0,"high":20.78,"changeRateQTD":-0.069735,"changeRateWTD":-0.060563,"week52Low":18.4497,"changeRateYTD":-0.049858,"changeRate5Min":-0.002244,"askSize":0,"floatMarketCap":7048522500.000001,"latestPrice":20.01,"askPrice":0,"peRate":0,"eps":0,"divideRate":0,"bidPrice":0,"market":"US","volume":16914106,"preHourTrading":{"tag":"盘前","latestPrice":20.9299,"preClose":20.95,"latestTime":"09:03 EDT","volume":907,"amount":18756.883352,"timestamp":1743771791407},"changeRate60Day":-0.030523,"changeRate5Day":-0.060563,"roa":0,"roe":0,"lyrEps":0,"shares":352250000,"amplitude":0.03747,"preClose":20.95,"low":19.995,"lyrPeRate":0,"pbRate":0,"impliedVol":0.0763,"week52High":23.66,"changeRate":-0.044869,"longInitialMargin":0.25,"amount":344398469.110477,"changeRate20Day":-0.083372,"overnightTrading":{"tag":"夜盘","latestPrice":20.010000228881836,"preClose":20.010000228881836,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-0.940001,"marketValue":7048522500.000001,"shortable":3,"turnoverRate":0.048017,"hourTrading":{"tag":"盘后","latestPrice":20.2799,"preClose":20.01,"latestTime":"19:53 EDT","volume":1898,"amount":38361.0686,"timestamp":1743810809582},"open":20.78,"impliedVolPercentile":0.0518},{"symbol":"PODD","shortMargin":0.3,"floatShares":69911364,"nameCN":"Insulet","postHourTrading":{"tag":"盘后","latestPrice":245.26,"preClose":245.26,"latestTime":"19:20 EDT","volume":67937,"amount":16652995.2898,"timestamp":1743808802763},"volumeRatio":1.73868,"changeRateMTD":-0.066068,"dividePrice":0,"high":250.62,"changeRateQTD":-0.066068,"changeRateWTD":-0.052135,"week52Low":160.19,"changeRateYTD":-0.060558,"changeRate5Min":0.000571,"askSize":0,"floatMarketCap":17146461134.64,"latestPrice":245.26,"askPrice":0,"peRate":42.401179,"eps":5.784273,"divideRate":0,"bidPrice":0,"market":"US","volume":1337198,"preHourTrading":{"tag":"盘前","latestPrice":248.49,"preClose":256.8,"latestTime":"09:28 EDT","volume":1485,"amount":371708.19675,"timestamp":1743773280160},"changeRate60Day":-0.076755,"changeRate5Day":-0.052135,"roa":0.068028,"roe":0.430283,"lyrEps":5.969233,"shares":70226104,"amplitude":0.053933,"preClose":256.8,"low":236.77,"lyrPeRate":41.087356,"pbRate":14.215627,"impliedVol":0.7324,"week52High":289.46,"changeRate":-0.044938,"longInitialMargin":0.25,"amount":327138667.594971,"changeRate20Day":-0.026012,"overnightTrading":{"tag":"夜盘","latestPrice":245.25999450683594,"preClose":245.25999450683594,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-11.539993,"marketValue":17223654267.04,"shortable":3,"turnoverRate":0.019127,"hourTrading":{"tag":"盘后","latestPrice":245.26,"preClose":245.26,"latestTime":"19:20 EDT","volume":67937,"amount":16652995.2898,"timestamp":1743808802763},"open":250.62,"impliedVolPercentile":0.988},{"symbol":"URI","shortMargin":0.3,"floatShares":64953740,"nameCN":"United Rentals","postHourTrading":{"tag":"盘后","latestPrice":564.57,"preClose":564.57,"latestTime":"19:55 EDT","volume":13268,"amount":7491445.565,"timestamp":1743810919678},"volumeRatio":1.958586,"changeRateMTD":-0.099138,"dividePrice":6.52,"high":583.3053,"changeRateQTD":-0.099138,"changeRateWTD":-0.100502,"week52Low":544.32,"changeRateYTD":-0.198555,"changeRate5Min":0.001739,"askSize":0,"floatMarketCap":36670932991.8,"latestPrice":564.57,"askPrice":0,"peRate":14.592143,"eps":38.689999,"divideRate":0.011549,"bidPrice":0,"market":"US","volume":1180798,"preHourTrading":{"tag":"盘前","latestPrice":568,"preClose":591.17,"latestTime":"09:28 EDT","volume":2178,"amount":1247361.63948,"timestamp":1743773306467},"changeRate60Day":-0.176303,"changeRate5Day":-0.100502,"roa":0.096066,"roe":0.307425,"lyrEps":38.812267,"shares":65307098,"amplitude":0.065946,"preClose":591.17,"low":544.32,"lyrPeRate":14.546174,"pbRate":4.27632,"impliedVol":0.6595,"week52High":896.98,"changeRate":-0.044995,"longInitialMargin":0.25,"amount":667227696.822998,"changeRate20Day":-0.10209,"overnightTrading":{"tag":"夜盘","latestPrice":585,"preClose":591.1699829101562,"latestTime":"20250404 04:00 EDT","volume":3,"amount":1770,"timestamp":1743753601576},"bidSize":0,"change":-26.599976,"marketValue":36870428317.86,"shortable":3,"turnoverRate":0.018179,"hourTrading":{"tag":"盘后","latestPrice":564.57,"preClose":564.57,"latestTime":"19:55 EDT","volume":13268,"amount":7491445.565,"timestamp":1743810919678},"open":572.5,"impliedVolPercentile":0.996},{"symbol":"SCHA","shortMargin":0.3,"floatShares":678750000,"nameCN":"Schwab US Small-Cap ETF","postHourTrading":{"tag":"盘后","latestPrice":21.0001,"preClose":21.19,"latestTime":"19:59 EDT","volume":6450,"amount":136182.1989,"timestamp":1743811180870},"volumeRatio":3.385972,"changeRateMTD":-0.095604,"dividePrice":0,"high":21.5187,"changeRateQTD":-0.095604,"changeRateWTD":-0.09753,"week52Low":20.6119,"changeRateYTD":-0.180588,"changeRate5Min":0.001891,"askSize":0,"floatMarketCap":14382712500,"latestPrice":21.19,"askPrice":0,"peRate":0,"eps":0,"divideRate":0,"bidPrice":0,"market":"US","volume":11885758,"preHourTrading":{"tag":"盘前","latestPrice":21.33,"preClose":22.19,"latestTime":"09:28 EDT","volume":5307,"amount":114023.622798,"timestamp":1743773317878},"changeRate60Day":-0.187188,"changeRate5Day":-0.09753,"roa":0,"roe":0,"lyrEps":0,"shares":678750000,"amplitude":0.040865,"preClose":22.19,"low":20.6119,"lyrPeRate":0,"pbRate":0,"impliedVol":0.0745,"week52High":28.57,"changeRate":-0.045065,"longInitialMargin":0.25,"amount":250550757.570396,"changeRate20Day":-0.125103,"overnightTrading":{"tag":"夜盘","latestPrice":22.100000381469727,"preClose":22.190000534057617,"latestTime":"20250404 04:00 EDT","volume":48,"amount":1064,"timestamp":1743753601540},"bidSize":0,"change":-1,"marketValue":14382712500,"shortable":3,"turnoverRate":0.017511,"hourTrading":{"tag":"盘后","latestPrice":21.0001,"preClose":21.19,"latestTime":"19:59 EDT","volume":6450,"amount":136182.1989,"timestamp":1743811180870},"open":21.39,"impliedVolPercentile":0.3267},{"symbol":"CCL","shortMargin":0.3,"floatShares":1183584577,"nameCN":"Carnival","postHourTrading":{"tag":"盘后","latestPrice":16.41,"preClose":16.5,"latestTime":"19:59 EDT","volume":203089,"amount":3347087.7537,"timestamp":1743811161986},"volumeRatio":1.509405,"changeRateMTD":-0.155146,"dividePrice":0,"high":16.74,"changeRateQTD":-0.155146,"changeRateWTD":-0.169602,"week52Low":13.78,"changeRateYTD":-0.337881,"changeRate5Min":0.00091,"askSize":0,"floatMarketCap":19529145520.5,"latestPrice":16.5,"askPrice":0,"peRate":10.83867,"eps":1.522327,"divideRate":0,"bidPrice":0,"market":"US","volume":39839187,"preHourTrading":{"tag":"盘前","latestPrice":16.515,"preClose":17.28,"latestTime":"09:29 EDT","volume":658932,"amount":10701764.690832,"timestamp":1743773358451},"changeRate60Day":-0.307886,"changeRate5Day":-0.169602,"roa":0.048132,"roe":0.258698,"lyrEps":1.503924,"shares":1354862628,"amplitude":0.065394,"preClose":17.28,"low":15.61,"lyrPeRate":10.971299,"pbRate":2.43468,"impliedVol":0.8789,"week52High":28.72,"changeRate":-0.045139,"longInitialMargin":0.25,"amount":648033060.046377,"changeRate20Day":-0.200581,"overnightTrading":{"tag":"夜盘","latestPrice":17.350000381469727,"preClose":17.280000686645508,"latestTime":"20250404 04:00 EDT","volume":27120,"amount":466773,"timestamp":1743753601599},"bidSize":0,"change":-0.780001,"marketValue":22355233362,"shortable":3,"turnoverRate":0.03366,"hourTrading":{"tag":"盘后","latestPrice":16.41,"preClose":16.5,"latestTime":"19:59 EDT","volume":203089,"amount":3347087.7537,"timestamp":1743811161986},"open":16.49,"impliedVolPercentile":0.996},{"symbol":"AZO","shortMargin":0.3,"floatShares":16668890,"nameCN":"AutoZone","postHourTrading":{"tag":"盘后","latestPrice":3653.24,"preClose":3653.24,"latestTime":"19:58 EDT","volume":8209,"amount":29990160.1456,"timestamp":1743811117803},"volumeRatio":1.192239,"changeRateMTD":-0.041843,"dividePrice":0,"high":3845.1,"changeRateQTD":-0.041843,"changeRateWTD":-0.031228,"week52Low":2728.965,"changeRateYTD":0.140924,"changeRate5Min":0.000279,"askSize":0,"floatMarketCap":60895455703.6,"latestPrice":3653.24,"askPrice":0,"peRate":24.443436,"eps":149.456894,"divideRate":0,"bidPrice":0,"market":"US","volume":209940,"preHourTrading":{"tag":"盘前","latestPrice":4017.4575,"preClose":3826.15,"latestTime":"09:10 EDT","volume":96,"amount":363856.6368,"timestamp":1743772235141},"changeRate60Day":0.120657,"changeRate5Day":-0.031228,"roa":0.134379,"roe":-1.251425,"lyrEps":153.81749,"shares":16728657,"amplitude":0.050411,"preClose":3826.15,"low":3652.22,"lyrPeRate":23.750485,"pbRate":-13.709491,"impliedVol":0.3019,"week52High":3916.81,"changeRate":-0.045192,"longInitialMargin":0.25,"amount":781876938.251953,"changeRate20Day":0.010587,"overnightTrading":{"tag":"夜盘","latestPrice":3899.9599609375,"preClose":3826.14990234375,"latestTime":"20250404 04:00 EDT","volume":9,"amount":35104,"timestamp":1743753601476},"bidSize":0,"change":-172.909912,"marketValue":61113798898.67999,"shortable":3,"turnoverRate":0.012595,"hourTrading":{"tag":"盘后","latestPrice":3653.24,"preClose":3653.24,"latestTime":"19:58 EDT","volume":8209,"amount":29990160.1456,"timestamp":1743811117803},"open":3792.72,"impliedVolPercentile":0.9482},{"symbol":"CL","shortMargin":0.3,"floatShares":760594184,"nameCN":"Colgate-Palmolive","postHourTrading":{"tag":"盘后","latestPrice":91.66,"preClose":91.66,"latestTime":"19:56 EDT","volume":241892,"amount":22168311.6218,"timestamp":1743811013877},"volumeRatio":1.530165,"changeRateMTD":-0.021772,"dividePrice":1.98,"high":97.73,"changeRateQTD":-0.021772,"changeRateWTD":-0.012497,"week52Low":85.32,"changeRateYTD":0.00825,"changeRate5Min":-0.000763,"askSize":0,"floatMarketCap":69716062905.44,"latestPrice":91.66,"askPrice":0,"peRate":26.11396,"eps":3.51,"divideRate":0.021602,"bidPrice":0,"market":"US","volume":7434371,"preHourTrading":{"tag":"盘前","latestPrice":96.77,"preClose":96,"latestTime":"09:29 EDT","volume":8607,"amount":828072.636042,"timestamp":1743773399345},"changeRate60Day":0.048861,"changeRate5Day":-0.012497,"roa":0.163768,"earningTime":"Pre-Mkt","roe":4.062624,"lyrEps":3.527041,"shares":811536437,"amplitude":0.06675,"preClose":96,"low":91.322,"lyrPeRate":25.98779,"pbRate":350.874669,"impliedVol":0.3377,"week52High":109.3,"changeRate":-0.045208,"longInitialMargin":0.25,"earningDate":1745510400000,"amount":697123099.063789,"changeRate20Day":-0.052512,"overnightTrading":{"tag":"夜盘","latestPrice":94.8499984741211,"preClose":96,"latestTime":"20250404 04:00 EDT","volume":2,"amount":190,"timestamp":1743753601567},"bidSize":0,"change":-4.339996,"marketValue":74385429815.42,"shortable":3,"turnoverRate":0.009774,"hourTrading":{"tag":"盘后","latestPrice":91.66,"preClose":91.66,"latestTime":"19:56 EDT","volume":241892,"amount":22168311.6218,"timestamp":1743811013877},"open":96.95,"impliedVolPercentile":0.9761},{"symbol":"ADSK","shortMargin":0.3,"floatShares":212416976,"nameCN":"Autodesk","postHourTrading":{"tag":"盘后","latestPrice":245.51,"preClose":245.51,"latestTime":"19:26 EDT","volume":93314,"amount":22903910.868,"timestamp":1743809189873},"volumeRatio":2.208309,"changeRateMTD":-0.062223,"dividePrice":0,"high":252.66,"changeRateQTD":-0.062223,"changeRateWTD":-0.061614,"week52Low":195.32,"changeRateYTD":-0.169368,"changeRate5Min":0.001162,"askSize":0,"floatMarketCap":52150491777.759995,"latestPrice":245.51,"askPrice":0,"peRate":47.951173,"eps":5.12,"divideRate":0,"bidPrice":0,"market":"US","volume":3161421,"preHourTrading":{"tag":"盘前","latestPrice":248.6297,"preClose":257.15,"latestTime":"09:28 EDT","volume":16022,"amount":4107169.2032,"timestamp":1743773281061},"changeRate60Day":-0.155801,"changeRate5Day":-0.061614,"roa":0.083815,"roe":0.496872,"lyrEps":5.172093,"shares":213000000,"amplitude":0.03216,"preClose":257.15,"low":244.39,"lyrPeRate":47.468211,"pbRate":19.951786,"impliedVol":0.4385,"week52High":326.62,"changeRate":-0.045265,"longInitialMargin":0.25,"amount":780629355.564011,"changeRate20Day":-0.054822,"overnightTrading":{"tag":"夜盘","latestPrice":245.50999450683594,"preClose":245.50999450683594,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-11.639999,"marketValue":52293630000,"shortable":3,"turnoverRate":0.014883,"hourTrading":{"tag":"盘后","latestPrice":245.51,"preClose":245.51,"latestTime":"19:26 EDT","volume":93314,"amount":22903910.868,"timestamp":1743809189873},"open":250.11,"impliedVolPercentile":0.9084},{"symbol":"FOX","shortMargin":0.3,"floatShares":346975239,"nameCN":"Fox Corporation Class B","postHourTrading":{"tag":"盘后","latestPrice":45.73,"preClose":45.73,"latestTime":"19:16 EDT","volume":58884,"amount":2692841.3315,"timestamp":1743808616920},"volumeRatio":0.747262,"changeRateMTD":-0.132423,"dividePrice":0.53,"high":48.07,"changeRateQTD":-0.132423,"changeRateWTD":-0.094814,"week52Low":27.625,"changeRateYTD":-0.000219,"changeRate5Min":-0.000437,"askSize":0,"floatMarketCap":15867177679.47,"latestPrice":45.73,"askPrice":0,"peRate":9.787517,"eps":4.672278,"divideRate":0.01159,"bidPrice":0,"market":"US","volume":1503651,"preHourTrading":{"tag":"盘前","latestPrice":46.63,"preClose":47.9,"latestTime":"09:27 EDT","volume":775,"amount":36162.8361,"timestamp":1743773262759},"changeRate60Day":-0.023072,"changeRate5Day":-0.094814,"roa":0.081238,"roe":0.200545,"lyrEps":3.140167,"shares":453427858,"amplitude":0.052401,"preClose":47.9,"low":45.56,"lyrPeRate":14.56292,"pbRate":1.80385,"impliedVol":0.3083,"week52High":55,"changeRate":-0.045303,"longInitialMargin":0.25,"amount":69799224.283905,"changeRate20Day":-0.11376,"overnightTrading":{"tag":"夜盘","latestPrice":45.72999954223633,"preClose":45.72999954223633,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-2.170002,"marketValue":20735255946.34,"shortable":3,"turnoverRate":0.004334,"hourTrading":{"tag":"盘后","latestPrice":45.73,"preClose":45.73,"latestTime":"19:16 EDT","volume":58884,"amount":2692841.3315,"timestamp":1743808616920},"open":46.86,"impliedVolPercentile":0.5697},{"symbol":"LDOS","shortMargin":0.3,"floatShares":126946348,"nameCN":"Leidos","postHourTrading":{"tag":"盘后","latestPrice":133.15,"preClose":133.14,"latestTime":"19:55 EDT","volume":271403,"amount":36140069.8072,"timestamp":1743810907344},"volumeRatio":1.285629,"changeRateMTD":-0.013339,"dividePrice":1.54,"high":140.31,"changeRateQTD":-0.013339,"changeRateWTD":-0.006863,"week52Low":123.225,"changeRateYTD":-0.075802,"changeRate5Min":-0.004114,"askSize":0,"floatMarketCap":16901636772.719997,"latestPrice":133.14,"askPrice":0,"peRate":14.440347,"eps":9.22,"divideRate":0.011567,"bidPrice":0,"market":"US","volume":2770644,"preHourTrading":{"tag":"盘前","latestPrice":136.5,"preClose":139.49,"latestTime":"09:11 EDT","volume":1065,"amount":146332.8318,"timestamp":1743772275893},"changeRate60Day":-0.09613,"changeRate5Day":-0.006863,"roa":0.087939,"roe":0.286992,"lyrEps":9.358208,"shares":128213871,"amplitude":0.051617,"preClose":139.49,"low":133.11,"lyrPeRate":14.227083,"pbRate":3.869083,"impliedVol":0.5465,"week52High":202.8999,"changeRate":-0.045523,"longInitialMargin":0.25,"amount":375509056.008362,"changeRate20Day":-0.043809,"overnightTrading":{"tag":"夜盘","latestPrice":133.13999938964844,"preClose":133.13999938964844,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-6.350006,"marketValue":17070394784.939999,"shortable":3,"turnoverRate":0.021825,"hourTrading":{"tag":"盘后","latestPrice":133.15,"preClose":133.14,"latestTime":"19:55 EDT","volume":271403,"amount":36140069.8072,"timestamp":1743810907344},"open":136.8,"impliedVolPercentile":0.996},{"symbol":"XLRE","shortMargin":0.3,"floatShares":175200000,"nameCN":"Real Estate Select Sector SPDR Fund","postHourTrading":{"tag":"盘后","latestPrice":38.86,"preClose":38.96,"latestTime":"19:55 EDT","volume":53620,"amount":2085700.9392,"timestamp":1743810905941},"volumeRatio":2.216226,"changeRateMTD":-0.069056,"dividePrice":0,"high":40.62,"changeRateQTD":-0.069056,"changeRateWTD":-0.059164,"week52Low":35.5699,"changeRateYTD":-0.042046,"changeRate5Min":-0.001538,"askSize":0,"floatMarketCap":6825792000,"latestPrice":38.96,"askPrice":0,"peRate":0,"eps":0,"divideRate":0,"bidPrice":0,"market":"US","volume":15419817,"preHourTrading":{"tag":"盘前","latestPrice":40.56,"preClose":40.82,"latestTime":"09:29 EDT","volume":2444,"amount":98830.7164,"timestamp":1743773399999},"changeRate60Day":-0.025513,"changeRate5Day":-0.059164,"roa":0,"roe":0,"lyrEps":0,"shares":175200000,"amplitude":0.041769,"preClose":40.82,"low":38.915,"lyrPeRate":0,"pbRate":0,"impliedVol":0.1568,"week52High":45.5799,"changeRate":-0.045566,"longInitialMargin":0.25,"amount":612921961.471756,"changeRate20Day":-0.082647,"overnightTrading":{"tag":"夜盘","latestPrice":40.84000015258789,"preClose":40.81999969482422,"latestTime":"20250404 04:00 EDT","volume":113,"amount":4615,"timestamp":1743753600137},"bidSize":0,"change":-1.860001,"marketValue":6825792000,"shortable":3,"turnoverRate":0.088013,"hourTrading":{"tag":"盘后","latestPrice":38.86,"preClose":38.96,"latestTime":"19:55 EDT","volume":53620,"amount":2085700.9392,"timestamp":1743810905941},"open":40.62,"impliedVolPercentile":0.1633},{"symbol":"IJJ","shortMargin":0.3,"floatShares":63800000,"nameCN":"iShares S&P Mid-Cap 400 Value ETF","postHourTrading":{"tag":"盘后","latestPrice":108.2,"preClose":108.02,"latestTime":"19:57 EDT","volume":165,"amount":17852.1,"timestamp":1743811033020},"volumeRatio":1.873358,"changeRateMTD":-0.097803,"dividePrice":1.934439,"high":110.0274,"changeRateQTD":-0.097803,"changeRateWTD":-0.093716,"week52Low":106.26,"changeRateYTD":-0.135563,"changeRate5Min":-0.000093,"askSize":0,"floatMarketCap":6891676000,"latestPrice":108.02,"askPrice":0,"peRate":8.054226,"eps":13.411593,"divideRate":0.017908,"bidPrice":0,"market":"US","volume":524040,"preHourTrading":{"tag":"盘前","latestPrice":113.19,"preClose":113.19,"latestTime":"08:47 EDT","volume":285,"amount":31939.6308,"timestamp":1743770824252},"changeRate60Day":-0.137496,"changeRate5Day":-0.093716,"roa":0.010601,"roe":0.134867,"lyrEps":-5.888668,"shares":63800000,"amplitude":0.033284,"preClose":113.19,"low":106.26,"lyrPeRate":0,"pbRate":1.042147,"impliedVol":0.2395,"week52High":136.42,"changeRate":-0.045675,"longInitialMargin":0.25,"amount":56629428.331604,"changeRate20Day":-0.116112,"overnightTrading":{"tag":"夜盘","latestPrice":108.0199966430664,"preClose":108.0199966430664,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-5.170006,"marketValue":6891676000,"shortable":3,"turnoverRate":0.008214,"hourTrading":{"tag":"盘后","latestPrice":108.2,"preClose":108.02,"latestTime":"19:57 EDT","volume":165,"amount":17852.1,"timestamp":1743811033020},"open":109.55,"impliedVolPercentile":0.992},{"symbol":"GILD","shortMargin":0.3,"floatShares":1242613897,"nameCN":"Gilead Sciences","postHourTrading":{"tag":"盘后","latestPrice":106.5,"preClose":107.25,"latestTime":"19:59 EDT","volume":616036,"amount":66070418.1302,"timestamp":1743811171062},"volumeRatio":1.59711,"changeRateMTD":-0.042838,"dividePrice":3.08,"high":112.87,"changeRateQTD":-0.042838,"changeRateWTD":-0.040612,"week52Low":62.07,"changeRateYTD":0.161091,"changeRate5Min":0.000513,"askSize":0,"floatMarketCap":133270340453.25,"latestPrice":107.25,"askPrice":0,"peRate":282.236846,"eps":0.38,"divideRate":0.028718,"bidPrice":0,"market":"US","volume":12920022,"preHourTrading":{"tag":"盘前","latestPrice":110.74,"preClose":112.39,"latestTime":"09:29 EDT","volume":21900,"amount":2461298.514,"timestamp":1743773353803},"changeRate60Day":0.183383,"changeRate5Day":-0.040612,"roa":0.110293,"earningTime":"Post-Mkt","roe":0.022859,"lyrEps":0.384923,"shares":1245346062,"amplitude":0.051206,"preClose":112.39,"low":107.115,"lyrPeRate":278.627154,"pbRate":6.909641,"impliedVol":0.4448,"week52High":119.96,"changeRate":-0.045734,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":1414964688.736404,"changeRate20Day":-0.086534,"overnightTrading":{"tag":"夜盘","latestPrice":112,"preClose":112.38999938964844,"latestTime":"20250404 04:00 EDT","volume":517,"amount":57973,"timestamp":1743753601581},"bidSize":0,"change":-5.139999,"marketValue":133563365149.5,"shortable":3,"turnoverRate":0.010397,"hourTrading":{"tag":"盘后","latestPrice":106.5,"preClose":107.25,"latestTime":"19:59 EDT","volume":616036,"amount":66070418.1302,"timestamp":1743811171062},"open":110.51,"impliedVolPercentile":0.996},{"symbol":"FAST","shortMargin":0.3,"floatShares":571841595,"nameCN":"Fastenal","postHourTrading":{"tag":"盘后","latestPrice":74.42,"preClose":74.42,"latestTime":"19:15 EDT","volume":261601,"amount":19467452.9101,"timestamp":1743808509882},"volumeRatio":1.589948,"changeRateMTD":-0.040361,"dividePrice":1.56,"high":77.95,"changeRateQTD":-0.040361,"changeRateWTD":-0.022975,"week52Low":61.36,"changeRateYTD":0.034905,"changeRate5Min":-0.001476,"askSize":0,"floatMarketCap":42556451499.9,"latestPrice":74.42,"askPrice":0,"peRate":37.21,"eps":2,"divideRate":0.020962,"bidPrice":0,"market":"US","volume":5434716,"preHourTrading":{"tag":"盘前","latestPrice":78.33,"preClose":78.01,"latestTime":"09:29 EDT","volume":5082,"amount":397027.08276,"timestamp":1743773351946},"changeRate60Day":0.02918,"changeRate5Day":-0.022975,"roa":0.206038,"earningTime":"Pre-Mkt","roe":0.33039,"lyrEps":2.009051,"shares":573419704,"amplitude":0.046084,"preClose":78.01,"low":74.355,"lyrPeRate":37.042365,"pbRate":11.80043,"impliedVol":0.4486,"week52High":84.88,"changeRate":-0.04602,"longInitialMargin":0.25,"earningDate":1744300800000,"amount":410705757.211487,"changeRate20Day":-0.069517,"overnightTrading":{"tag":"夜盘","latestPrice":77.91000366210938,"preClose":78.01000213623047,"latestTime":"20250404 04:00 EDT","volume":3,"amount":234,"timestamp":1743753600320},"bidSize":0,"change":-3.590004,"marketValue":42673894371.68,"shortable":3,"turnoverRate":0.009504,"hourTrading":{"tag":"盘后","latestPrice":74.42,"preClose":74.42,"latestTime":"19:15 EDT","volume":261601,"amount":19467452.9101,"timestamp":1743808509882},"open":77.22,"impliedVolPercentile":0.996}]}}}