US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

ETF & Stock Investment

1,373.06

+2.490.18%

Number of Gainers:775

Number of Losers:247

Number of Flat:18

PE:- -

High:1,384.28

Open:1,370.58

Low:1,365.68

Close:1,370.56

Loading ...

Constituent

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

GEN DIGITAL INC US GEN	24.45	+0.62%	+0.1500	3.08M	75.31M	15.07B
JPMorgan BetaBuilders Canada ETF US BBCA	72.05	+0.61%	+0.4400	230.82K	16.64M	7.52B
Air Products & Chemicals US APD	262.9	+0.60%	+1.58	2.23M	588.37M	58.49B
Charles Schwab US SCHW	76.15	+0.59%	+0.4500	19.27M	1.49B	138.10B
Schwab Fundamental U.S. Large Company Index ETF US FNDX	22.01	+0.59%	+0.1300	2.99M	65.95M	16.15B
Consolidated Edison US ED	112.1	+0.59%	+0.6600	2.06M	231.02M	40.38B
Schwab Fundamental Emerging Markets Large Company Index ETF US FNDE	29.08	+0.59%	+0.1700	614.14K	17.92M	6.16B
Waste Management US WM	230.91	+0.58%	+1.34	1.37M	317.15M	92.90B
iShares iBoxx $ High Yield Corporate Bond ETF US HYG	77.77	+0.58%	+0.4500	37.36M	2.90B	15.60B
Corning US GLW	41.52	+0.58%	+0.2400	4.98M	207.36M	35.57B
Vulcan Materials US VMC	241.93	+0.57%	+1.38	643.46K	155.49M	31.96B
iShares MSCI USA Value Factor ETF US VLUE	98.65	+0.57%	+0.5600	373.33K	36.90M	6.01B
Modine Manufacturing US MOD	75.86	+0.57%	+0.4300	787.51K	59.75M	3.99B
Avantis U.S. Equity ETF US AVUS	86.49	+0.57%	+0.4900	341.03K	29.57M	7.18B
Vipshop US VIPS	12.46	+0.57%	+0.0700	3.17M	39.65M	6.43B
VanEck Vectors Morningstar Wide Moat ETF US MOAT	81.11	+0.56%	+0.4500	928.49K	75.36M	2.55B
Vanguard Mid-Cap Growth ETF US VOT	234.51	+0.56%	+1.30	226.29K	53.16M	14.20B
Kinder Morgan US KMI	27.1	+0.56%	+0.1500	22.87M	623.68M	60.22B
Global X U.S. Infrastructure Development ETF US PAVE	36.21	+0.56%	+0.2000	1.50M	54.60M	7.19B
iShares Broad USD High Yield Corporate Bond ETF US USHY	36.22	+0.56%	+0.2000	10.50M	379.60M	19.83B

1 ...27 28 29 30 31 ...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=29"},"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":1373.055,"timestamp":1744919999999,"preClose":1370.5609,"halted":0,"volume":5773174624,"delay":0,"changeRate":0.00182,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Market Closed","change":2.494141,"latestTime":"04-17 16:00:00 EDT","open":1370.5764,"high":1384.2822,"low":1365.6787,"amount":544077842445.26746,"amplitude":0.013574,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Mkt","tradingStatus":1,"beginTime":1745222400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.147312,"peRate":23.906468,"turnoverRate":0.010145,"increases":774,"decrements":248,"flats":11,"marketCap":65002481148964,"floatMarketCap":60834004014325.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1384.2822,"amplitude":0.013574,"preClose":1370.5609,"low":1365.6787,"pbRate":"4.147312","latestPrice":1373.055,"volume":5773174624,"delay":0,"open":1370.5764,"prevYearClose":1518.8905,"prevWeekClose":1389.1681,"prevMonthClose":1454.1694,"prevQuarterClose":1454.1694,"fiveDayClose":1363.7561,"twentyDayClose":1474.8782,"sixtyDayClose":1575.6858,"secType":"PLATE","market":"US","turnoverRate":0.010145,"peRate":23.906468,"marketCap":65002481148964,"floatMarketCap":60834004014325.5,"timestamp":1744919999999,"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":775,"down":247,"flat":18},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:28,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"GEN","shortMargin":0.3,"floatShares":522098903,"nameCN":"GEN DIGITAL INC","postHourTrading":{"tag":"盘后","latestPrice":24.45,"preClose":24.45,"latestTime":"17:06 EDT","volume":101873,"amount":2490815.3,"timestamp":1744923994368},"volumeRatio":0.80569,"changeRateMTD":-0.078749,"dividePrice":0.5,"high":24.58,"changeRateQTD":-0.078749,"changeRateWTD":0.001639,"week52Low":19.575,"changeRateYTD":-0.107012,"changeRate5Min":0.001229,"askSize":0,"floatMarketCap":12765318178.35,"latestPrice":24.45,"askPrice":0,"peRate":23.99237,"eps":1.019074,"divideRate":0.02045,"bidPrice":0,"market":"US","volume":3082475,"preHourTrading":{"tag":"盘前","latestPrice":25,"preClose":24.3,"latestTime":"09:21 EDT","volume":12,"amount":300,"timestamp":1744896108850},"changeRate60Day":-0.110262,"changeRate5Day":0.007832,"roa":0.079435,"earningTime":"Post-Mkt","roe":0.280586,"lyrEps":0.967032,"shares":616301369,"amplitude":0.014403,"preClose":24.3,"low":24.23,"lyrPeRate":25.283548,"pbRate":7.005378,"impliedVol":0.5046,"week52High":31.72,"changeRate":0.006173,"longInitialMargin":0.25,"earningDate":1746460800000,"amount":75310462.336159,"changeRate20Day":-0.112845,"overnightTrading":{"tag":"夜盘","latestPrice":24.450000762939453,"preClose":24.450000762939453,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":0.150002,"marketValue":15068568472.05,"shortable":3,"turnoverRate":0.005904,"hourTrading":{"tag":"盘后","latestPrice":24.45,"preClose":24.45,"latestTime":"17:06 EDT","volume":101873,"amount":2490815.3,"timestamp":1744923994368},"open":24.58,"impliedVolPercentile":0.9761},{"symbol":"BBCA","shortMargin":0.3,"floatShares":104398911,"nameCN":"JPMorgan BetaBuilders Canada ETF","postHourTrading":{"tag":"盘后","latestPrice":72.05,"preClose":72.05,"latestTime":"16:09 EDT","volume":7,"amount":502.17,"timestamp":1744920568106},"volumeRatio":0.471799,"changeRateMTD":0.006847,"dividePrice":0,"high":72.465,"changeRateQTD":0.006847,"changeRateWTD":0.027231,"week52Low":62.71,"changeRateYTD":0.020683,"changeRate5Min":-0.001109,"askSize":0,"floatMarketCap":7521941537.549999,"latestPrice":72.05,"askPrice":0,"peRate":0,"eps":0,"divideRate":0,"bidPrice":0,"market":"US","volume":230824,"preHourTrading":{"tag":"盘前","latestPrice":71.61,"preClose":71.61,"latestTime":"08:02 EDT","volume":1,"amount":71.61,"timestamp":1744891338165},"changeRate60Day":-0.001386,"changeRate5Day":0.058314,"roa":0,"roe":0,"lyrEps":0,"shares":104398911,"amplitude":0.012778,"preClose":71.61,"low":71.55,"lyrPeRate":0,"pbRate":0,"impliedVol":0.0771,"week52High":75.62,"changeRate":0.006144,"longInitialMargin":0.25,"amount":16640344.339233,"changeRate20Day":-0.002906,"overnightTrading":{"tag":"夜盘","latestPrice":71.62000274658203,"preClose":71.61000061035156,"latestTime":"20250417 04:00 EDT","volume":15,"amount":1074,"timestamp":1744876800243},"bidSize":0,"change":0.440002,"marketValue":7521941537.549999,"shortable":3,"turnoverRate":0.002211,"hourTrading":{"tag":"盘后","latestPrice":72.05,"preClose":72.05,"latestTime":"16:09 EDT","volume":7,"amount":502.17,"timestamp":1744920568106},"open":71.73,"impliedVolPercentile":0.5697},{"symbol":"APD","shortMargin":0.3,"floatShares":221374856,"nameCN":"Air Products & Chemicals","postHourTrading":{"tag":"盘后","latestPrice":262.9,"preClose":262.9,"latestTime":"19:20 EDT","volume":54728,"amount":14388017.78,"timestamp":1744932030025},"volumeRatio":1.707919,"changeRateMTD":-0.108572,"dividePrice":7.08,"high":265.7437,"changeRateQTD":-0.108572,"changeRateWTD":-0.022713,"week52Low":228.48,"changeRateYTD":-0.093573,"changeRate5Min":0.001562,"askSize":0,"floatMarketCap":58199449642.399994,"latestPrice":262.9,"askPrice":0,"peRate":15.26986,"eps":17.216923,"divideRate":0.02693,"bidPrice":0,"market":"US","volume":2233293,"preHourTrading":{"tag":"盘前","latestPrice":263.79,"preClose":261.32,"latestTime":"09:29 EDT","volume":610,"amount":159827.8385,"timestamp":1744896569731},"changeRate60Day":-0.170636,"changeRate5Day":0.003282,"roa":0.048247,"earningTime":"Pre-Mkt","roe":0.22396,"lyrEps":17.205393,"shares":222475666,"amplitude":0.012948,"preClose":261.32,"low":262.36,"lyrPeRate":15.280093,"pbRate":3.503942,"impliedVol":0.3932,"week52High":341.14,"changeRate":0.006046,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":588370677.923676,"changeRate20Day":-0.102485,"overnightTrading":{"tag":"夜盘","latestPrice":262.8999938964844,"preClose":262.8999938964844,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":1.579987,"marketValue":58488852591.399994,"shortable":3,"turnoverRate":0.010088,"hourTrading":{"tag":"盘后","latestPrice":262.9,"preClose":262.9,"latestTime":"19:20 EDT","volume":54728,"amount":14388017.78,"timestamp":1744932030025},"open":263.42,"impliedVolPercentile":0.9442},{"symbol":"SCHW","shortMargin":0.3,"floatShares":1706598910,"nameCN":"Charles Schwab","postHourTrading":{"tag":"盘后","latestPrice":76.29,"preClose":76.15,"latestTime":"19:57 EDT","volume":240644,"amount":18325680.8242,"timestamp":1744934258064},"volumeRatio":1.784777,"changeRateMTD":-0.02721,"dividePrice":1,"high":79.1,"changeRateQTD":-0.02721,"changeRateWTD":-0.010525,"week52Low":61.01,"changeRateYTD":0.028915,"changeRate5Min":-0.006004,"askSize":0,"floatMarketCap":129957506996.50002,"latestPrice":76.15,"askPrice":0,"peRate":25.468227,"eps":2.99,"divideRate":0.013132,"bidPrice":0,"market":"US","volume":19271634,"preHourTrading":{"tag":"盘前","latestPrice":77.28,"preClose":75.7,"latestTime":"09:29 EDT","volume":225424,"amount":17290210.15616,"timestamp":1744896590122},"changeRate60Day":-0.055211,"changeRate5Day":0.031144,"roa":0.012213,"roe":0.13303,"lyrEps":2.996717,"shares":1813567665,"amplitude":0.03897,"preClose":75.7,"low":76.15,"lyrPeRate":25.411142,"pbRate":3.524479,"impliedVol":0.3813,"week52High":84.5,"changeRate":0.005945,"longInitialMargin":0.25,"amount":1492116025.301697,"changeRate20Day":-0.030801,"overnightTrading":{"tag":"夜盘","latestPrice":76,"preClose":75.69999694824219,"latestTime":"20250417 04:00 EDT","volume":1356,"amount":103801,"timestamp":1744876801857},"bidSize":0,"change":0.450005,"marketValue":138103177689.75,"shortable":3,"turnoverRate":0.011292,"hourTrading":{"tag":"盘后","latestPrice":76.29,"preClose":76.15,"latestTime":"19:57 EDT","volume":240644,"amount":18325680.8242,"timestamp":1744934258064},"open":77.665,"impliedVolPercentile":0.8048},{"symbol":"FNDX","shortMargin":0.3,"floatShares":733950000,"nameCN":"Schwab Fundamental U.S. Large Company Index ETF","postHourTrading":{"tag":"盘后","latestPrice":22.01,"preClose":22.01,"latestTime":"18:39 EDT","volume":10,"amount":220.12,"timestamp":1744929587969},"volumeRatio":0.666528,"changeRateMTD":-0.067768,"dividePrice":0,"high":22.17,"changeRateQTD":-0.067768,"changeRateWTD":-0.002719,"week52Low":20.4113,"changeRateYTD":-0.070524,"changeRate5Min":0.001137,"askSize":0,"floatMarketCap":16154239500.000002,"latestPrice":22.01,"askPrice":0,"peRate":0,"eps":0,"divideRate":0,"bidPrice":0,"market":"US","volume":2990120,"preHourTrading":{"tag":"盘前","latestPrice":22.52,"preClose":21.88,"latestTime":"09:18 EDT","volume":416,"amount":9110.719488,"timestamp":1744895904177},"changeRate60Day":-0.102731,"changeRate5Day":0.011954,"roa":0,"roe":0,"lyrEps":0,"shares":733950000,"amplitude":0.013254,"preClose":21.88,"low":21.88,"lyrPeRate":0,"pbRate":0,"impliedVol":0.2632,"week52High":25.17,"changeRate":0.005942,"longInitialMargin":0.25,"amount":65947599.394226,"changeRate20Day":-0.072482,"overnightTrading":{"tag":"夜盘","latestPrice":22.010000228881836,"preClose":22.010000228881836,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":0.130001,"marketValue":16154239500.000002,"shortable":3,"turnoverRate":0.004074,"hourTrading":{"tag":"盘后","latestPrice":22.01,"preClose":22.01,"latestTime":"18:39 EDT","volume":10,"amount":220.12,"timestamp":1744929587969},"open":21.89,"impliedVolPercentile":0.9124},{"symbol":"ED","shortMargin":0.3,"floatShares":346148133,"nameCN":"Consolidated Edison","postHourTrading":{"tag":"盘后","latestPrice":112.32,"preClose":112.1,"latestTime":"19:01 EDT","volume":226359,"amount":25375746.75,"timestamp":1744930912711},"volumeRatio":0.816835,"changeRateMTD":0.013654,"dividePrice":3.32,"high":113.41,"changeRateQTD":0.013654,"changeRateWTD":0.020575,"week52Low":87.28,"changeRateYTD":0.256304,"changeRate5Min":0.001698,"askSize":0,"floatMarketCap":38803205709.299995,"latestPrice":112.1,"askPrice":0,"peRate":21.393131,"eps":5.24,"divideRate":0.029616,"bidPrice":0,"market":"US","volume":2055242,"preHourTrading":{"tag":"盘前","latestPrice":111.75,"preClose":111.44,"latestTime":"09:15 EDT","volume":481,"amount":53633.518276,"timestamp":1744895736274},"changeRate60Day":0.23499,"changeRate5Day":0.035088,"roa":0.029977,"earningTime":"Post-Mkt","roe":0.084415,"lyrEps":5.260115,"shares":360200000,"amplitude":0.018037,"preClose":111.44,"low":111.4,"lyrPeRate":21.311321,"pbRate":1.838558,"impliedVol":0.2721,"week52High":114.87,"changeRate":0.005922,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":231022249.905777,"changeRate20Day":0.03337,"overnightTrading":{"tag":"夜盘","latestPrice":115.25,"preClose":111.44000244140625,"latestTime":"20250417 04:00 EDT","volume":13,"amount":1499,"timestamp":1744876801682},"bidSize":0,"change":0.659996,"marketValue":40378420000,"shortable":3,"turnoverRate":0.005937,"hourTrading":{"tag":"盘后","latestPrice":112.32,"preClose":112.1,"latestTime":"19:01 EDT","volume":226359,"amount":25375746.75,"timestamp":1744930912711},"open":111.47,"impliedVolPercentile":0.9602},{"symbol":"FNDE","shortMargin":0.3,"floatShares":212000000,"nameCN":"Schwab Fundamental Emerging Markets Large Company Index ETF","postHourTrading":{"tag":"盘后","latestPrice":28.7,"preClose":29.08,"latestTime":"17:34 EDT","volume":363,"amount":10421.06,"timestamp":1744925654317},"volumeRatio":0.575918,"changeRateMTD":-0.055844,"dividePrice":0,"high":29.3,"changeRateQTD":-0.055844,"changeRateWTD":0.006577,"week52Low":26.43,"changeRateYTD":0.001033,"changeRate5Min":-0.001264,"askSize":0,"floatMarketCap":6164960000,"latestPrice":29.08,"askPrice":0,"peRate":0,"eps":0,"divideRate":0,"bidPrice":0,"market":"US","volume":614140,"preHourTrading":{"tag":"盘前","latestPrice":29.1,"preClose":28.91,"latestTime":"09:29 EDT","volume":130,"amount":3792.86986,"timestamp":1744896598046},"changeRate60Day":-0.00411,"changeRate5Day":0.03672,"roa":0,"roe":0,"lyrEps":0,"shares":212000000,"amplitude":0.008302,"preClose":28.91,"low":29.06,"lyrPeRate":0,"pbRate":0,"impliedVol":0.2463,"week52High":33.995,"changeRate":0.00588,"longInitialMargin":0.25,"amount":17916056.922417,"changeRate20Day":-0.076532,"overnightTrading":{"tag":"夜盘","latestPrice":29.079999923706055,"preClose":29.079999923706055,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":0.17,"marketValue":6164960000,"shortable":3,"turnoverRate":0.002897,"hourTrading":{"tag":"盘后","latestPrice":28.7,"preClose":29.08,"latestTime":"17:34 EDT","volume":363,"amount":10421.06,"timestamp":1744925654317},"open":29.09,"impliedVolPercentile":0.8247},{"symbol":"WM","shortMargin":0.3,"floatShares":401223314,"nameCN":"Waste Management","postHourTrading":{"tag":"盘后","latestPrice":230.64,"preClose":230.91,"latestTime":"19:48 EDT","volume":53359,"amount":12324455.07,"timestamp":1744933738540},"volumeRatio":0.785484,"changeRateMTD":-0.002592,"dividePrice":3,"high":232.56,"changeRateQTD":-0.002592,"changeRateWTD":0.00667,"week52Low":196.5901,"changeRateYTD":0.144308,"changeRate5Min":0.000303,"askSize":0,"floatMarketCap":92646475435.74,"latestPrice":230.91,"askPrice":0,"peRate":33.907489,"eps":6.81,"divideRate":0.012992,"bidPrice":0,"market":"US","volume":1372335,"preHourTrading":{"tag":"盘前","latestPrice":231.5888,"preClose":229.57,"latestTime":"09:29 EDT","volume":515,"amount":118608.63545,"timestamp":1744896561116},"changeRate60Day":0.092083,"changeRate5Day":0.019695,"roa":0.069598,"earningTime":"Post-Mkt","roe":0.362376,"lyrEps":6.839352,"shares":402332424,"amplitude":0.014244,"preClose":229.57,"low":229.29,"lyrPeRate":33.76197,"pbRate":11.25819,"impliedVol":0.2666,"week52High":239.32,"changeRate":0.005837,"longInitialMargin":0.25,"earningDate":1745769600000,"amount":317149076.875992,"changeRate20Day":0.017673,"overnightTrading":{"tag":"夜盘","latestPrice":232,"preClose":229.57000732421875,"latestTime":"20250417 04:00 EDT","volume":10,"amount":2324,"timestamp":1744876801791},"bidSize":0,"change":1.339996,"marketValue":92902580025.84,"shortable":3,"turnoverRate":0.00342,"hourTrading":{"tag":"盘后","latestPrice":230.64,"preClose":230.91,"latestTime":"19:48 EDT","volume":53359,"amount":12324455.07,"timestamp":1744933738540},"open":229.86,"impliedVolPercentile":0.8924},{"symbol":"HYG","shortMargin":0.3,"floatShares":200600000,"nameCN":"iShares iBoxx $ High Yield Corporate Bond ETF","postHourTrading":{"tag":"盘后","latestPrice":77.77,"preClose":77.77,"latestTime":"19:36 EDT","volume":2231392,"amount":173531665.4803,"timestamp":1744932967234},"volumeRatio":0.606989,"changeRateMTD":-0.014197,"dividePrice":4.727082,"high":77.79,"changeRateQTD":-0.014197,"changeRateWTD":0.013422,"week52Low":75.08,"changeRateYTD":-0.011189,"changeRate5Min":0.000708,"askSize":0,"floatMarketCap":15600662000,"latestPrice":77.77,"askPrice":0,"peRate":8.982289,"eps":8.65815,"divideRate":0.060783,"bidPrice":0,"market":"US","volume":37355439,"preHourTrading":{"tag":"盘前","latestPrice":77.5,"preClose":77.32,"latestTime":"09:19 EDT","volume":6181,"amount":479143.57918,"timestamp":1744895944375},"changeRate60Day":-0.022499,"changeRate5Day":0.016468,"roa":0.03219,"roe":0.116318,"lyrEps":6.952474,"shares":200600000,"amplitude":0.003363,"preClose":77.32,"low":77.53,"lyrPeRate":11.185946,"pbRate":0.929461,"impliedVol":0.1062,"week52High":80.37,"changeRate":0.00582,"longInitialMargin":0.25,"amount":2901141804.283241,"changeRate20Day":-0.019788,"overnightTrading":{"tag":"夜盘","latestPrice":77.7699966430664,"preClose":77.7699966430664,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":0.449997,"marketValue":15600662000,"shortable":3,"turnoverRate":0.186219,"hourTrading":{"tag":"盘后","latestPrice":77.77,"preClose":77.77,"latestTime":"19:36 EDT","volume":2231392,"amount":173531665.4803,"timestamp":1744932967234},"open":77.62,"impliedVolPercentile":0.7649},{"symbol":"GLW","shortMargin":0.3,"floatShares":782504051,"nameCN":"Corning","postHourTrading":{"tag":"盘后","latestPrice":42.248,"preClose":41.52,"latestTime":"19:10 EDT","volume":169450,"amount":7037883.265,"timestamp":1744931448588},"volumeRatio":0.708264,"changeRateMTD":-0.093054,"dividePrice":1.12,"high":42.04,"changeRateQTD":-0.093054,"changeRateWTD":0.006302,"week52Low":30.72,"changeRateYTD":-0.126263,"changeRate5Min":0.000241,"askSize":0,"floatMarketCap":32489568197.520004,"latestPrice":41.52,"askPrice":0,"peRate":71.586209,"eps":0.58,"divideRate":0.026975,"bidPrice":0,"market":"US","volume":4979082,"preHourTrading":{"tag":"盘前","latestPrice":41.65,"preClose":41.28,"latestTime":"09:22 EDT","volume":4550,"amount":190281.273,"timestamp":1744896120915},"changeRate60Day":-0.231253,"changeRate5Day":-0.004078,"roa":0.03083,"earningTime":"Pre-Mkt","roe":0.051617,"lyrEps":0.5932,"shares":856777024,"amplitude":0.017926,"preClose":41.28,"low":41.3,"lyrPeRate":69.993257,"pbRate":3.328971,"impliedVol":0.4438,"week52High":55.33,"changeRate":0.005814,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":207360368.011391,"changeRate20Day":-0.146908,"overnightTrading":{"tag":"夜盘","latestPrice":41.88999938964844,"preClose":41.279998779296875,"latestTime":"20250417 04:00 EDT","volume":11,"amount":461,"timestamp":1744876801814},"bidSize":0,"change":0.240002,"marketValue":35573382036.48,"shortable":3,"turnoverRate":0.006363,"hourTrading":{"tag":"盘后","latestPrice":42.248,"preClose":41.52,"latestTime":"19:10 EDT","volume":169450,"amount":7037883.265,"timestamp":1744931448588},"open":41.64,"impliedVolPercentile":0.9243},{"symbol":"VMC","shortMargin":0.3,"floatShares":131729622,"nameCN":"Vulcan Materials","postHourTrading":{"tag":"盘后","latestPrice":241.93,"preClose":241.93,"latestTime":"19:01 EDT","volume":13508,"amount":3267991.11,"timestamp":1744930873491},"volumeRatio":0.574384,"changeRateMTD":0.036991,"dividePrice":1.84,"high":243.76,"changeRateQTD":0.036991,"changeRateWTD":-0.001527,"week52Low":215.08,"changeRateYTD":-0.05948,"changeRate5Min":-0.000124,"askSize":0,"floatMarketCap":31869347450.46,"latestPrice":241.93,"askPrice":0,"peRate":35.303302,"eps":6.8529,"divideRate":0.007606,"bidPrice":0,"market":"US","volume":643459,"preHourTrading":{"tag":"盘前","latestPrice":242.05,"preClose":240.55,"latestTime":"09:27 EDT","volume":905,"amount":218348.2097,"timestamp":1744896464477},"changeRate60Day":-0.118267,"changeRate5Day":0.026955,"roa":0.05601,"earningTime":"Pre-Mkt","roe":0.117658,"lyrEps":6.892668,"shares":132101184,"amplitude":0.019455,"preClose":240.55,"low":239.08,"lyrPeRate":35.099616,"pbRate":3.936546,"impliedVol":0.4356,"week52High":298.31,"changeRate":0.005737,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":155491598.325699,"changeRate20Day":0.013447,"overnightTrading":{"tag":"夜盘","latestPrice":241.92999267578125,"preClose":241.92999267578125,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":1.37999,"marketValue":31959239445.120003,"shortable":3,"turnoverRate":0.004885,"hourTrading":{"tag":"盘后","latestPrice":241.93,"preClose":241.93,"latestTime":"19:01 EDT","volume":13508,"amount":3267991.11,"timestamp":1744930873491},"open":240.16,"impliedVolPercentile":0.9641},{"symbol":"VLUE","shortMargin":0.3,"floatShares":60950000,"nameCN":"iShares MSCI USA Value Factor ETF","postHourTrading":{"tag":"盘后","latestPrice":98.65,"preClose":98.65,"latestTime":"16:07 EDT","volume":10,"amount":984.04,"timestamp":1744920464147},"volumeRatio":0.3623,"changeRateMTD":-0.075012,"dividePrice":0,"high":99.45,"changeRateQTD":-0.075012,"changeRateWTD":0.002337,"week52Low":91.8,"changeRateYTD":-0.065903,"changeRate5Min":-0.000101,"askSize":0,"floatMarketCap":6012717500,"latestPrice":98.65,"askPrice":0,"peRate":0,"eps":0,"divideRate":0,"bidPrice":0,"market":"US","volume":373325,"preHourTrading":{"tag":"盘前","latestPrice":98.09,"preClose":98.09,"latestTime":"08:47 EDT","volume":43,"amount":4217.87,"timestamp":1744894025016},"changeRate60Day":-0.108208,"changeRate5Day":0.014813,"roa":0,"roe":0,"lyrEps":0,"shares":60950000,"amplitude":0.016413,"preClose":98.09,"low":97.84,"lyrPeRate":0,"pbRate":0,"impliedVol":0.1733,"week52High":115.88,"changeRate":0.005709,"longInitialMargin":0.25,"amount":36899874.565887,"changeRate20Day":-0.082923,"overnightTrading":{"tag":"夜盘","latestPrice":98.6500015258789,"preClose":98.6500015258789,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":0.560005,"marketValue":6012717500,"shortable":3,"turnoverRate":0.006125,"hourTrading":{"tag":"盘后","latestPrice":98.65,"preClose":98.65,"latestTime":"16:07 EDT","volume":10,"amount":984.04,"timestamp":1744920464147},"open":97.84,"impliedVolPercentile":0.9641},{"symbol":"MOD","shortMargin":0.3,"floatShares":51746474,"nameCN":"Modine Manufacturing","postHourTrading":{"tag":"盘后","latestPrice":74.4,"preClose":75.86,"latestTime":"18:18 EDT","volume":7687,"amount":582941.85,"timestamp":1744928323607},"volumeRatio":0.767083,"changeRateMTD":-0.011596,"dividePrice":0,"high":76.89,"changeRateQTD":-0.011596,"changeRateWTD":-0.010307,"week52Low":64.79,"changeRateYTD":-0.34564,"changeRate5Min":0.00066,"askSize":0,"floatMarketCap":3925487517.64,"latestPrice":75.86,"askPrice":0,"peRate":25.510908,"eps":2.97363,"divideRate":0,"bidPrice":0,"market":"US","volume":787511,"preHourTrading":{"tag":"盘前","latestPrice":76.34,"preClose":75.43,"latestTime":"08:31 EDT","volume":355,"amount":27000.63828,"timestamp":1744893117947},"changeRate60Day":-0.468321,"changeRate5Day":-0.019517,"roa":0.102299,"roe":0.202077,"lyrEps":3.082061,"shares":52574000,"amplitude":0.033806,"preClose":75.43,"low":74.34,"lyrPeRate":24.6134,"pbRate":4.66409,"impliedVol":0.8142,"week52High":146.8383,"changeRate":0.005701,"longInitialMargin":0.25,"amount":59746226.670616,"changeRate20Day":-0.135991,"overnightTrading":{"tag":"夜盘","latestPrice":75.86000061035156,"preClose":75.86000061035156,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":0.43,"marketValue":3988263640,"shortable":3,"turnoverRate":0.015219,"hourTrading":{"tag":"盘后","latestPrice":74.4,"preClose":75.86,"latestTime":"18:18 EDT","volume":7687,"amount":582941.85,"timestamp":1744928323607},"open":76.52,"impliedVolPercentile":0.8685},{"symbol":"AVUS","shortMargin":0.3,"floatShares":83010000,"nameCN":"Avantis U.S. Equity ETF","postHourTrading":{"tag":"盘后","latestPrice":86.49,"preClose":86.49,"latestTime":"16:05 EDT","volume":6,"amount":518.94,"timestamp":1744920315054},"volumeRatio":0.525034,"changeRateMTD":-0.063758,"dividePrice":0,"high":87.22,"changeRateQTD":-0.063758,"changeRateWTD":-0.006205,"week52Low":79.2,"changeRateYTD":-0.107707,"changeRate5Min":-0.000208,"askSize":0,"floatMarketCap":7179534900,"latestPrice":86.49,"askPrice":0,"peRate":0,"eps":0,"divideRate":0,"bidPrice":0,"market":"US","volume":341028,"preHourTrading":{"tag":"盘前","latestPrice":86,"preClose":86,"latestTime":"08:03 EDT","volume":9,"amount":774,"timestamp":1744891396112},"changeRate60Day":-0.143579,"changeRate5Day":0.008865,"roa":0,"roe":0,"lyrEps":0,"shares":83010000,"amplitude":0.013605,"preClose":86,"low":86.05,"lyrPeRate":0,"pbRate":0,"impliedVol":0.1508,"week52High":102.23,"changeRate":0.005698,"longInitialMargin":0.25,"amount":29569803.849701,"changeRate20Day":-0.074478,"overnightTrading":{"tag":"夜盘","latestPrice":86.48999786376953,"preClose":86.48999786376953,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":0.489998,"marketValue":7179534900,"shortable":3,"turnoverRate":0.004108,"hourTrading":{"tag":"盘后","latestPrice":86.49,"preClose":86.49,"latestTime":"16:05 EDT","volume":6,"amount":518.94,"timestamp":1744920315054},"open":86.38,"impliedVolPercentile":0.9323},{"symbol":"VIPS","shortMargin":0.3,"floatShares":324806202,"nameCN":"Vipshop","postHourTrading":{"tag":"盘后","latestPrice":12.46,"preClose":12.46,"latestTime":"19:19 EDT","volume":82965,"amount":1033744.706,"timestamp":1744931977083},"volumeRatio":0.568685,"changeRateMTD":-0.205357,"dividePrice":3.5036,"high":12.69,"changeRateQTD":-0.205357,"changeRateWTD":-0.007962,"week52Low":11.5,"changeRateYTD":-0.074981,"changeRate5Min":0.000803,"askSize":0,"floatMarketCap":4047085276.92,"latestPrice":12.46,"askPrice":0,"peRate":6.336871,"eps":1.96627,"divideRate":0.281188,"bidPrice":0,"market":"US","volume":3170374,"preHourTrading":{"tag":"盘前","latestPrice":12.55,"preClose":12.39,"latestTime":"09:11 EDT","volume":273,"amount":3409.760172,"timestamp":1744895474572},"changeRate60Day":-0.102952,"changeRate5Day":-0.05175,"roa":0.077866,"roe":0.195707,"lyrEps":1.999334,"shares":515864275,"amplitude":0.021792,"preClose":12.39,"low":12.42,"lyrPeRate":6.232075,"pbRate":0.160817,"impliedVol":0.6318,"week52High":17.94,"changeRate":0.00565,"longInitialMargin":0.25,"amount":39646271.014868,"changeRate20Day":-0.251202,"overnightTrading":{"tag":"夜盘","latestPrice":12.029999732971191,"preClose":12.390000343322754,"latestTime":"20250417 04:00 EDT","volume":150,"amount":1805,"timestamp":1744876801843},"bidSize":0,"change":0.07,"marketValue":6427668866.5,"shortable":3,"turnoverRate":0.009761,"hourTrading":{"tag":"盘后","latestPrice":12.46,"preClose":12.46,"latestTime":"19:19 EDT","volume":82965,"amount":1033744.706,"timestamp":1744931977083},"open":12.62,"impliedVolPercentile":0.9283},{"symbol":"MOAT","shortMargin":0.3,"floatShares":0,"nameCN":"VanEck Vectors Morningstar Wide Moat ETF","postHourTrading":{"tag":"盘后","latestPrice":81.11,"preClose":81.11,"latestTime":"18:21 EDT","volume":18,"amount":1442.4,"timestamp":1744928475757},"volumeRatio":0.758633,"changeRateMTD":-0.078295,"dividePrice":0,"high":81.7101,"changeRateQTD":-0.078295,"changeRateWTD":-0.0071,"week52Low":75.43,"changeRateYTD":-0.125263,"changeRate5Min":-0.000678,"askSize":0,"floatMarketCap":0,"latestPrice":81.11,"askPrice":0,"peRate":0,"eps":0,"divideRate":0,"bidPrice":0,"market":"US","volume":928492,"preHourTrading":{"tag":"盘前","latestPrice":81.4,"preClose":80.66,"latestTime":"09:14 EDT","volume":9,"amount":735.43203,"timestamp":1744895665012},"changeRate60Day":-0.150503,"changeRate5Day":0.015017,"roa":0,"roe":0,"lyrEps":0,"shares":31400000,"amplitude":0.014303,"preClose":80.66,"low":80.5564,"lyrPeRate":0,"pbRate":0,"impliedVol":0.2221,"week52High":99.06,"changeRate":0.005579,"longInitialMargin":0.25,"amount":75362775.401184,"changeRate20Day":-0.092729,"overnightTrading":{"tag":"夜盘","latestPrice":81.11000061035156,"preClose":81.11000061035156,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":0.449997,"marketValue":2546854000,"shortable":3,"turnoverRate":0,"hourTrading":{"tag":"盘后","latestPrice":81.11,"preClose":81.11,"latestTime":"18:21 EDT","volume":18,"amount":1442.4,"timestamp":1744928475757},"open":80.79,"impliedVolPercentile":0.9482},{"symbol":"VOT","shortMargin":0.3,"floatShares":60549557,"nameCN":"Vanguard Mid-Cap Growth ETF","postHourTrading":{"tag":"盘后","latestPrice":234.51,"preClose":234.51,"latestTime":"16:09 EDT","volume":37,"amount":8614.53,"timestamp":1744920545645},"volumeRatio":0.628306,"changeRateMTD":-0.041408,"dividePrice":0,"high":236.33,"changeRateQTD":-0.041408,"changeRateWTD":0.006222,"week52Low":209.64,"changeRateYTD":-0.075823,"changeRate5Min":-0.001767,"askSize":0,"floatMarketCap":14199476612.07,"latestPrice":234.51,"askPrice":0,"peRate":0,"eps":0,"divideRate":0,"bidPrice":0,"market":"US","volume":226287,"preHourTrading":{"tag":"盘前","latestPrice":233.21,"preClose":233.21,"latestTime":"08:47 EDT","volume":11,"amount":2565.31,"timestamp":1744894025003},"changeRate60Day":-0.136307,"changeRate5Day":0.022811,"roa":0,"roe":0,"lyrEps":0,"shares":60549557,"amplitude":0.014396,"preClose":233.21,"low":232.9728,"lyrPeRate":0,"pbRate":0,"impliedVol":0.2991,"week52High":277.35,"changeRate":0.005574,"longInitialMargin":0.25,"amount":53163626.631866,"changeRate20Day":-0.052982,"overnightTrading":{"tag":"夜盘","latestPrice":234.50999450683594,"preClose":234.50999450683594,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":1.299988,"marketValue":14199476612.07,"shortable":3,"turnoverRate":0.003737,"hourTrading":{"tag":"盘后","latestPrice":234.51,"preClose":234.51,"latestTime":"16:09 EDT","volume":37,"amount":8614.53,"timestamp":1744920545645},"open":234.06,"impliedVolPercentile":0.9681},{"symbol":"KMI","shortMargin":0.3,"floatShares":1937915270,"nameCN":"Kinder Morgan","postHourTrading":{"tag":"盘后","latestPrice":27.0929,"preClose":27.1,"latestTime":"19:58 EDT","volume":4816778,"amount":130534778.965,"timestamp":1744934336079},"volumeRatio":1.652353,"changeRateMTD":-0.050123,"dividePrice":1.155,"high":27.675,"changeRateQTD":-0.050123,"changeRateWTD":0.023801,"week52Low":17.95,"changeRateYTD":-0.010949,"changeRate5Min":0.000923,"askSize":0,"floatMarketCap":52517503817,"latestPrice":27.1,"askPrice":0,"peRate":23.423739,"eps":1.156946,"divideRate":0.04262,"bidPrice":0,"market":"US","volume":22874019,"preHourTrading":{"tag":"盘前","latestPrice":26.69,"preClose":26.95,"latestTime":"09:29 EDT","volume":1038683,"amount":27995372.576397,"timestamp":1744896568472},"changeRate60Day":-0.119558,"changeRate5Day":0.050795,"roa":0.037276,"roe":0.084499,"lyrEps":1.17027,"shares":2221963025,"amplitude":0.035807,"preClose":26.95,"low":26.71,"lyrPeRate":23.157049,"pbRate":1.967495,"impliedVol":0.375,"week52High":31.48,"changeRate":0.005566,"longInitialMargin":0.25,"amount":623684851.563074,"changeRate20Day":-0.034212,"overnightTrading":{"tag":"夜盘","latestPrice":26.649999618530273,"preClose":26.950000762939453,"latestTime":"20250417 04:00 EDT","volume":59,"amount":1603,"timestamp":1744876801789},"bidSize":0,"change":0.15,"marketValue":60215197977.5,"shortable":3,"turnoverRate":0.011803,"hourTrading":{"tag":"盘后","latestPrice":27.0929,"preClose":27.1,"latestTime":"19:58 EDT","volume":4816778,"amount":130534778.965,"timestamp":1744934336079},"open":26.77,"impliedVolPercentile":0.9562},{"symbol":"PAVE","shortMargin":0.3,"floatShares":198650000,"nameCN":"Global X U.S. Infrastructure Development ETF","postHourTrading":{"tag":"盘后","latestPrice":36.21,"preClose":36.21,"latestTime":"19:33 EDT","volume":16,"amount":580.37,"timestamp":1744932805697},"volumeRatio":1.351434,"changeRateMTD":-0.040286,"dividePrice":0,"high":36.535,"changeRateQTD":-0.040286,"changeRateWTD":-0.003029,"week52Low":32.65,"changeRateYTD":-0.103935,"changeRate5Min":-0.000414,"askSize":0,"floatMarketCap":7193116500,"latestPrice":36.21,"askPrice":0,"peRate":0,"eps":0,"divideRate":0,"bidPrice":0,"market":"US","volume":1502683,"preHourTrading":{"tag":"盘前","latestPrice":36.06,"preClose":36.01,"latestTime":"09:29 EDT","volume":204,"amount":7366.53996,"timestamp":1744896599981},"changeRate60Day":-0.171396,"changeRate5Day":0.013718,"roa":0,"roe":0,"lyrEps":0,"shares":198650000,"amplitude":0.015412,"preClose":36.01,"low":35.98,"lyrPeRate":0,"pbRate":0,"impliedVol":0.2894,"week52High":46.18,"changeRate":0.005554,"longInitialMargin":0.25,"amount":54599028.138371,"changeRate20Day":-0.064583,"overnightTrading":{"tag":"夜盘","latestPrice":36.209999084472656,"preClose":36.209999084472656,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":0.200001,"marketValue":7193116500,"shortable":3,"turnoverRate":0.007564,"hourTrading":{"tag":"盘后","latestPrice":36.21,"preClose":36.21,"latestTime":"19:33 EDT","volume":16,"amount":580.37,"timestamp":1744932805697},"open":36.12,"impliedVolPercentile":0.9562},{"symbol":"USHY","shortMargin":0.3,"floatShares":547400000,"nameCN":"iShares Broad USD High Yield Corporate Bond ETF","postHourTrading":{"tag":"盘后","latestPrice":36.22,"preClose":36.22,"latestTime":"18:43 EDT","volume":127,"amount":4599.7801,"timestamp":1744929823707},"volumeRatio":0.671467,"changeRateMTD":-0.016028,"dividePrice":0,"high":36.23,"changeRateQTD":-0.016028,"changeRateWTD":0.01485,"week52Low":34.9013,"changeRateYTD":-0.015493,"changeRate5Min":0.000691,"askSize":0,"floatMarketCap":19826828000,"latestPrice":36.22,"askPrice":0,"peRate":0,"eps":0,"divideRate":0,"bidPrice":0,"market":"US","volume":10496595,"preHourTrading":{"tag":"盘前","latestPrice":36.13,"preClose":36.02,"latestTime":"09:14 EDT","volume":171,"amount":6175.83258,"timestamp":1744895657310},"changeRate60Day":-0.026606,"changeRate5Day":0.01713,"roa":0,"roe":0,"lyrEps":0,"shares":547400000,"amplitude":0.003609,"preClose":36.02,"low":36.1,"lyrPeRate":0,"pbRate":0,"impliedVol":0.0228,"week52High":37.72,"changeRate":0.005552,"longInitialMargin":0.25,"amount":379600198.319836,"changeRate20Day":-0.020816,"overnightTrading":{"tag":"夜盘","latestPrice":36.220001220703125,"preClose":36.220001220703125,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":0,"change":0.200001,"marketValue":19826828000,"shortable":3,"turnoverRate":0.019175,"hourTrading":{"tag":"盘后","latestPrice":36.22,"preClose":36.22,"latestTime":"18:43 EDT","volume":127,"amount":4599.7801,"timestamp":1744929823707},"open":36.15,"impliedVolPercentile":0.2151}]}}}