US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

ETF & Stock Investment

1,370.56

-28.7532-2.05%

Number of Gainers:195

Number of Losers:829

Number of Flat:16

PE:- -

High:1,399.29

Open:1,399.29

Low:1,356.78

Close:1,399.31

Loading ...

Constituent

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

Regeneron Pharmaceuticals US REGN	549.28	-1.55%	-8.6299	875.71K	481.91M	58.79B
Parker Hannifin US PH	559.45	-1.55%	-8.8000	681.31K	380.66M	72.04B
A.O. Smith US AOS	62.86	-1.55%	-0.9900	1.45M	91.28M	9.02B
Booking Holdings US BKNG	4540.84	-1.55%	-71.6001	248.77K	1.13B	149.01B
First Trust NASDAQ Rising Dividend Achievers US RDVY	54.5	-1.55%	-0.8600	1.32M	72.39M	12.61B
SentinelOne, Inc US S	17.1	-1.55%	-0.2700	3.24M	55.37M	5.64B
Vanguard Financials ETF US VFH	111.13	-1.56%	-1.7600	428.80K	47.92M	10.87B
Nutanix Inc. US NTNX	61.87	-1.56%	-0.9800	1.64M	101.68M	16.50B
Wynn US WYNN	73.73	-1.56%	-1.1700	1.83M	134.62M	7.83B
Vanguard Dividend Appreciation ETF US VIG	183.11	-1.56%	-2.9100	1.04M	190.49M	82.26B
Financial Select Sector SPDR Fund US XLF	46.53	-1.57%	-0.7400	47.93M	2.24B	47.82B
Charles River Laboratories US CRL	104.25	-1.58%	-1.6700	1.86M	194.75M	5.12B
Synchrony US SYF	46.76	-1.58%	-0.7500	3.49M	164.24M	18.18B
Tyler US TYL	569.29	-1.58%	-9.1400	157.69K	89.91M	24.54B
Union Pacific US UNP	216.6	-1.58%	-3.4800	3.29M	716.23M	129.81B
West Pharmaceutical US WST	209.13	-1.59%	-3.3700	954.84K	200.54M	15.12B
iShares MSCI ACWI ETF US ACWI	110.93	-1.59%	-1.7900	4.68M	521.14M	18.81B
10x Genomics, Inc. US TXG	8.03	-1.59%	-0.1300	2.98M	23.84M	982.08M
Martin Marietta Materials US MLM	491.07	-1.60%	-7.9800	316.18K	155.38M	29.94B
GoDaddy US GDDY	172.2	-1.60%	-2.8000	1.31M	226.81M	24.34B

1 ...30 31 32 33 34 ...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=32"},"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":1370.5609,"timestamp":1744833599999,"preClose":1399.3141,"halted":0,"volume":6436304077,"delay":0,"changeRate":-0.020548,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Not Yet Opened","change":-28.753174,"latestTime":"04-16 16:00:00 EDT","open":1399.2933,"high":1399.2933,"low":1356.7766,"amount":579785080713.6699,"amplitude":0.030384,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Open","tradingStatus":2,"beginTime":1744896600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.23543,"peRate":24.426837,"turnoverRate":0.01132,"increases":194,"decrements":829,"flats":10,"marketCap":64879224708056,"floatMarketCap":60664209938934.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1399.2933,"amplitude":0.030384,"preClose":1399.3141,"low":1356.7766,"pbRate":"4.23543","latestPrice":1370.5609,"volume":6436304077,"delay":0,"open":1399.2933,"prevYearClose":1518.8905,"prevWeekClose":1389.1681,"prevMonthClose":1454.1694,"prevQuarterClose":1454.1694,"fiveDayClose":1412.0742,"twentyDayClose":1478.2343,"sixtyDayClose":1567.6716,"secType":"PLATE","market":"US","turnoverRate":0.01132,"peRate":24.426837,"marketCap":64879224708056,"floatMarketCap":60664209938934.5,"timestamp":1744833599999,"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":195,"down":829,"flat":16},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:31,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"REGN","shortMargin":0.3,"floatShares":102995909,"nameCN":"Regeneron Pharmaceuticals","postHourTrading":{"tag":"盘后","latestPrice":549.28,"preClose":549.28,"latestTime":"19:57 EDT","volume":34583,"amount":18995785.65,"timestamp":1744847851842},"volumeRatio":0.707882,"changeRateMTD":-0.133942,"dividePrice":0,"high":561.83,"changeRateQTD":-0.133942,"changeRateWTD":-0.008842,"week52Low":525.99,"changeRateYTD":-0.228897,"changeRate5Min":0.001386,"askSize":1,"floatMarketCap":56573592895.52,"latestPrice":549.28,"askPrice":573,"peRate":14.326552,"eps":38.34,"divideRate":0,"bidPrice":546,"market":"US","volume":875713,"preHourTrading":{"tag":"盘前","latestPrice":549.8,"preClose":549.28,"latestTime":"08:50 EDT","volume":1188,"amount":652672.8252,"timestamp":1744894236770},"changeRate60Day":-0.201396,"changeRate5Day":-0.047579,"roa":0.073142,"earningTime":"Pre-Mkt","roe":0.15951,"lyrEps":40.895271,"shares":107024682,"amplitude":0.031062,"preClose":557.91,"low":544.5,"lyrPeRate":13.431381,"pbRate":2.002702,"impliedVol":0.5435,"week52High":1211.2,"changeRate":-0.015468,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":481912336.109314,"committee":0.666667,"changeRate20Day":-0.183057,"overnightTrading":{"tag":"夜盘","latestPrice":552.6699829101562,"preClose":549.280029296875,"latestTime":"20250417 04:00 EDT","volume":4,"amount":2211,"timestamp":1744876801781},"bidSize":5,"change":-8.629944,"marketValue":58786517328.96,"shortable":3,"turnoverRate":0.008502,"hourTrading":{"tag":"盘前","latestPrice":549.8,"preClose":549.28,"latestTime":"08:50 EDT","volume":1188,"amount":652672.8252,"timestamp":1744894236770},"open":557,"impliedVolPercentile":0.984},{"symbol":"PH","shortMargin":0.3,"floatShares":127998280,"nameCN":"Parker Hannifin","postHourTrading":{"tag":"盘后","latestPrice":559.45,"preClose":559.45,"latestTime":"18:19 EDT","volume":24715,"amount":13826870.92,"timestamp":1744841976195},"volumeRatio":0.63433,"changeRateMTD":-0.079625,"dividePrice":6.37,"high":567.105,"changeRateQTD":-0.079625,"changeRateWTD":-0.010471,"week52Low":488.45,"changeRateYTD":-0.120403,"changeRate5Min":0.000957,"askSize":12,"floatMarketCap":71608637746,"latestPrice":559.45,"askPrice":615,"peRate":23.10547,"eps":24.212881,"divideRate":0.011386,"bidPrice":542.16,"market":"US","volume":681310,"preHourTrading":{"tag":"盘前","latestPrice":560.46,"preClose":559.45,"latestTime":"08:48 EDT","volume":1165,"amount":655756.2019,"timestamp":1744894130717},"changeRate60Day":-0.175363,"changeRate5Day":-0.061483,"roa":0.087757,"earningTime":"Pre-Mkt","roe":0.258515,"lyrEps":22.132702,"shares":128764843,"amplitude":0.029151,"preClose":568.25,"low":550.54,"lyrPeRate":25.277076,"pbRate":5.491268,"impliedVol":0.5246,"week52High":718.44,"changeRate":-0.015486,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":380659881.469116,"committee":0.785714,"changeRate20Day":-0.111998,"overnightTrading":{"tag":"夜盘","latestPrice":559.4500122070312,"preClose":559.4500122070312,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":100,"change":-8.799988,"marketValue":72037491416.35,"shortable":3,"turnoverRate":0.005323,"hourTrading":{"tag":"盘前","latestPrice":560.46,"preClose":559.45,"latestTime":"08:48 EDT","volume":1165,"amount":655756.2019,"timestamp":1744894130717},"open":559.61,"impliedVolPercentile":0.972},{"symbol":"AOS","shortMargin":0.3,"floatShares":115521390,"nameCN":"A.O. Smith","postHourTrading":{"tag":"盘后","latestPrice":62.86,"preClose":62.86,"latestTime":"19:54 EDT","volume":79709,"amount":5010500.48,"timestamp":1744847681483},"volumeRatio":0.787833,"changeRateMTD":-0.03825,"dividePrice":1.3,"high":64.02,"changeRateQTD":-0.03825,"changeRateWTD":-0.025426,"week52Low":58.83,"changeRateYTD":-0.078434,"changeRate5Min":0.000796,"askSize":3,"floatMarketCap":7261674575.4,"latestPrice":62.86,"askPrice":65.56,"peRate":17.31681,"eps":3.629999,"divideRate":0.020681,"bidPrice":60.82,"market":"US","volume":1448948,"preHourTrading":{"tag":"盘前","latestPrice":62.86,"preClose":62.86,"latestTime":"08:02 EDT","volume":119,"amount":7480.990097,"timestamp":1744891356369},"changeRate60Day":-0.135232,"changeRate5Day":0.004795,"roa":0.135325,"earningTime":"Pre-Mkt","roe":0.286273,"lyrEps":3.654855,"shares":143529063,"amplitude":0.024745,"preClose":63.85,"low":62.44,"lyrPeRate":17.199041,"pbRate":4.790144,"impliedVol":0.4166,"week52High":92.445,"changeRate":-0.015505,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":91280269.438766,"committee":0.142857,"changeRate20Day":-0.070118,"overnightTrading":{"tag":"夜盘","latestPrice":62.86000061035156,"preClose":62.86000061035156,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":4,"change":-0.989998,"marketValue":9022236900.18,"shortable":3,"turnoverRate":0.012543,"hourTrading":{"tag":"盘前","latestPrice":62.86,"preClose":62.86,"latestTime":"08:02 EDT","volume":119,"amount":7480.990097,"timestamp":1744891356369},"open":63.96,"impliedVolPercentile":0.972},{"symbol":"BKNG","shortMargin":0.3,"floatShares":32708321,"nameCN":"Booking Holdings","postHourTrading":{"tag":"盘后","latestPrice":4530.717,"preClose":4540.84,"latestTime":"19:39 EDT","volume":11711,"amount":53175199.3591,"timestamp":1744846774296},"volumeRatio":0.677883,"changeRateMTD":-0.014342,"dividePrice":35,"high":4627.76,"changeRateQTD":-0.014342,"changeRateWTD":-0.009962,"week52Low":3180,"changeRateYTD":-0.08606,"changeRate5Min":0.00187,"askSize":1,"floatMarketCap":148523252329.64,"latestPrice":4540.84,"askPrice":4590.21,"peRate":26.294747,"eps":172.690002,"divideRate":0.007708,"bidPrice":4586.25,"market":"US","volume":248765,"preHourTrading":{"tag":"盘前","latestPrice":4588.56,"preClose":4540.84,"latestTime":"08:50 EDT","volume":45,"amount":205225.8615,"timestamp":1744894200252},"changeRate60Day":-0.031062,"changeRate5Day":-0.016351,"roa":0.182252,"earningTime":"Post-Mkt","roe":225.736842,"lyrEps":174.944977,"shares":32815201,"amplitude":0.029484,"preClose":4612.44,"low":4491.765,"lyrPeRate":25.955818,"pbRate":-37.06681,"impliedVol":0.4985,"week52High":5337.24,"changeRate":-0.015523,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":1132958772.155762,"committee":0.6,"changeRate20Day":-0.011117,"overnightTrading":{"tag":"夜盘","latestPrice":4540.83984375,"preClose":4540.83984375,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":4,"change":-71.600098,"marketValue":149008577308.84,"shortable":3,"turnoverRate":0.007606,"hourTrading":{"tag":"盘前","latestPrice":4588.56,"preClose":4540.84,"latestTime":"08:50 EDT","volume":45,"amount":205225.8615,"timestamp":1744894200252},"open":4573.85,"impliedVolPercentile":0.98},{"symbol":"RDVY","shortMargin":0.3,"floatShares":231450002,"nameCN":"First Trust NASDAQ Rising Dividend Achievers","postHourTrading":{"tag":"盘后","latestPrice":54.5,"preClose":54.5,"latestTime":"16:05 EDT","volume":7,"amount":381.5,"timestamp":1744833911305},"volumeRatio":0.902194,"changeRateMTD":-0.069013,"dividePrice":0,"high":55.41,"changeRateQTD":-0.069013,"changeRateWTD":-0.00837,"week52Low":50.27,"changeRateYTD":-0.078458,"changeRate5Min":0.001286,"askSize":100,"floatMarketCap":12614025109,"latestPrice":54.5,"askPrice":60.14,"peRate":0,"eps":0,"divideRate":0,"bidPrice":50.3,"market":"US","volume":1323819,"preHourTrading":{"tag":"盘前","latestPrice":54.5,"preClose":54.5,"latestTime":"08:47 EDT","volume":18187,"amount":991516.86543,"timestamp":1744894024995},"changeRate60Day":-0.130088,"changeRate5Day":-0.026264,"roa":0,"roe":0,"lyrEps":0,"shares":231450002,"amplitude":0.025289,"preClose":55.36,"low":54.01,"lyrPeRate":0,"pbRate":0,"impliedVol":0.1288,"week52High":64.63,"changeRate":-0.015535,"longInitialMargin":0.25,"amount":72385958.726875,"committee":-0.818182,"changeRate20Day":-0.081409,"overnightTrading":{"tag":"夜盘","latestPrice":54.5,"preClose":54.5,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":10,"change":-0.860001,"marketValue":12614025109,"shortable":3,"turnoverRate":0.00572,"hourTrading":{"tag":"盘前","latestPrice":54.5,"preClose":54.5,"latestTime":"08:47 EDT","volume":18187,"amount":991516.86543,"timestamp":1744894024995},"open":55,"impliedVolPercentile":0.888},{"symbol":"S","shortMargin":0.3,"floatShares":308277662,"nameCN":"SentinelOne, Inc","postHourTrading":{"tag":"盘后","latestPrice":17.09,"preClose":17.1,"latestTime":"19:57 EDT","volume":106289,"amount":1817557.8755,"timestamp":1744847876761},"volumeRatio":0.601996,"changeRateMTD":-0.059406,"dividePrice":0,"high":17.35,"changeRateQTD":-0.059406,"changeRateWTD":-0.027304,"week52Low":14.33,"changeRateYTD":-0.22973,"changeRate5Min":0.001171,"askSize":1,"floatMarketCap":5271548020.200001,"latestPrice":17.1,"askPrice":17.3,"peRate":0,"eps":-0.916233,"divideRate":0,"bidPrice":17.01,"market":"US","volume":3239850,"preHourTrading":{"tag":"盘前","latestPrice":17.25,"preClose":17.1,"latestTime":"08:24 EDT","volume":570,"amount":9885.09618,"timestamp":1744892671207},"changeRate60Day":-0.24769,"changeRate5Day":-0.091875,"roa":-0.087076,"roe":-0.176779,"lyrEps":-0.916233,"shares":329657184,"amplitude":0.027634,"preClose":17.37,"low":16.87,"lyrPeRate":0,"pbRate":3.377054,"impliedVol":0.5445,"week52High":29.29,"changeRate":-0.015544,"longInitialMargin":0.25,"amount":55368184.220123,"committee":0.980198,"changeRate20Day":-0.12037,"overnightTrading":{"tag":"夜盘","latestPrice":17.489999771118164,"preClose":17.100000381469727,"latestTime":"20250417 04:00 EDT","volume":542,"amount":9450,"timestamp":1744876801829},"bidSize":100,"change":-0.27,"marketValue":5637137846.400001,"shortable":3,"turnoverRate":0.01051,"hourTrading":{"tag":"盘前","latestPrice":17.25,"preClose":17.1,"latestTime":"08:24 EDT","volume":570,"amount":9885.09618,"timestamp":1744892671207},"open":17.11,"impliedVolPercentile":0.584},{"symbol":"VFH","shortMargin":0.3,"floatShares":97855890,"nameCN":"Vanguard Financials ETF","postHourTrading":{"tag":"盘后","latestPrice":111.13,"preClose":111.13,"latestTime":"19:18 EDT","volume":1777,"amount":197461.1296,"timestamp":1744845492940},"volumeRatio":0.579387,"changeRateMTD":-0.069808,"dividePrice":0,"high":112.97,"changeRateQTD":-0.069808,"changeRateWTD":-0.000809,"week52Low":95.7102,"changeRateYTD":-0.058779,"changeRate5Min":0.00072,"askSize":100,"floatMarketCap":10874725055.699999,"latestPrice":111.13,"askPrice":122.52,"peRate":13.682911,"eps":8.12181,"divideRate":0,"bidPrice":101.21,"market":"US","volume":428795,"preHourTrading":{"tag":"盘前","latestPrice":111.13,"preClose":111.13,"latestTime":"08:47 EDT","volume":12,"amount":1333.56,"timestamp":1744894025018},"changeRate60Day":-0.103646,"changeRate5Day":-0.017331,"roa":0,"roe":0,"lyrEps":0,"shares":97855890,"amplitude":0.02343,"preClose":112.89,"low":110.325,"lyrPeRate":0,"pbRate":0,"impliedVol":0.2412,"week52High":127.67,"changeRate":-0.01559,"longInitialMargin":0.25,"amount":47919378.829727,"committee":0,"changeRate20Day":-0.068483,"overnightTrading":{"tag":"夜盘","latestPrice":111.12999725341797,"preClose":111.12999725341797,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":100,"change":-1.760002,"marketValue":10874725055.699999,"shortable":3,"turnoverRate":0.004382,"hourTrading":{"tag":"盘前","latestPrice":111.13,"preClose":111.13,"latestTime":"08:47 EDT","volume":12,"amount":1333.56,"timestamp":1744894025018},"open":112.48,"impliedVolPercentile":0.968},{"symbol":"NTNX","shortMargin":0.3,"floatShares":265284118,"nameCN":"Nutanix Inc.","postHourTrading":{"tag":"盘后","latestPrice":61.83,"preClose":61.87,"latestTime":"19:55 EDT","volume":22617,"amount":1399262.45,"timestamp":1744847744100},"volumeRatio":0.49909,"changeRateMTD":-0.113737,"dividePrice":0,"high":62.5775,"changeRateQTD":-0.113737,"changeRateWTD":0.043339,"week52Low":43.35,"changeRateYTD":0.011278,"changeRate5Min":-0.000646,"askSize":54,"floatMarketCap":16413128380.66,"latestPrice":61.87,"askPrice":62.79,"peRate":0,"eps":-0.244674,"divideRate":0,"bidPrice":61.63,"market":"US","volume":1643753,"preHourTrading":{"tag":"盘前","latestPrice":62.4,"preClose":61.87,"latestTime":"07:00 EDT","volume":410,"amount":25602.30896,"timestamp":1744887610618},"changeRate60Day":-0.054554,"changeRate5Day":-0.059298,"roa":0.019057,"roe":1.85091,"lyrEps":-0.50982,"shares":266662470,"amplitude":0.026054,"preClose":62.85,"low":60.94,"lyrPeRate":0,"pbRate":-20.427062,"impliedVol":0.4995,"week52High":79.99,"changeRate":-0.015593,"longInitialMargin":0.25,"amount":101683608.74342,"committee":-0.317073,"changeRate20Day":-0.150604,"overnightTrading":{"tag":"夜盘","latestPrice":62,"preClose":61.869998931884766,"latestTime":"20250417 04:00 EDT","volume":2000,"amount":124000,"timestamp":1744876801791},"bidSize":28,"change":-0.98,"marketValue":16498407018.9,"shortable":3,"turnoverRate":0.006196,"hourTrading":{"tag":"盘前","latestPrice":62.4,"preClose":61.87,"latestTime":"07:00 EDT","volume":410,"amount":25602.30896,"timestamp":1744887610618},"open":61.62,"impliedVolPercentile":0.632},{"symbol":"WYNN","shortMargin":0.3,"floatShares":82785598,"nameCN":"Wynn","postHourTrading":{"tag":"盘后","latestPrice":73.75,"preClose":73.73,"latestTime":"19:24 EDT","volume":47680,"amount":3515438.158,"timestamp":1744845858185},"volumeRatio":0.509229,"changeRateMTD":-0.117006,"dividePrice":1,"high":74.6699,"changeRateQTD":-0.117006,"changeRateWTD":0.007378,"week52Low":65.25,"changeRateYTD":-0.144266,"changeRate5Min":-0.000678,"askSize":28,"floatMarketCap":6103782140.54,"latestPrice":73.73,"askPrice":75.07,"peRate":16.934896,"eps":4.353732,"divideRate":0.013563,"bidPrice":73.74,"market":"US","volume":1827117,"preHourTrading":{"tag":"盘前","latestPrice":74.4,"preClose":73.73,"latestTime":"08:41 EDT","volume":389,"amount":28880.77207,"timestamp":1744893683825},"changeRate60Day":-0.145259,"changeRate5Day":-0.027694,"roa":0.053529,"roe":-5.605464,"lyrEps":4.556662,"shares":106167328,"amplitude":0.026968,"preClose":74.9,"low":72.65,"lyrPeRate":16.180704,"pbRate":-34.920067,"impliedVol":0.5885,"week52High":107.81,"changeRate":-0.015621,"longInitialMargin":0.25,"amount":134620113.184868,"committee":0,"changeRate20Day":-0.133047,"overnightTrading":{"tag":"夜盘","latestPrice":74,"preClose":73.7300033569336,"latestTime":"20250417 04:00 EDT","volume":113,"amount":8388,"timestamp":1744876801815},"bidSize":28,"change":-1.169998,"marketValue":7827717093.440001,"shortable":3,"turnoverRate":0.02207,"hourTrading":{"tag":"盘前","latestPrice":74.4,"preClose":73.73,"latestTime":"08:41 EDT","volume":389,"amount":28880.77207,"timestamp":1744893683825},"open":74.13,"impliedVolPercentile":0.968},{"symbol":"VIG","shortMargin":0.3,"floatShares":449237900,"nameCN":"Vanguard Dividend Appreciation ETF","postHourTrading":{"tag":"盘后","latestPrice":182.01,"preClose":183.11,"latestTime":"19:55 EDT","volume":4912,"amount":900266.0654,"timestamp":1744847723873},"volumeRatio":0.582713,"changeRateMTD":-0.056085,"dividePrice":0,"high":186.075,"changeRateQTD":-0.056085,"changeRateWTD":-0.008877,"week52Low":169.32,"changeRateYTD":-0.064954,"changeRate5Min":0.000568,"askSize":40,"floatMarketCap":82259951869,"latestPrice":183.11,"askPrice":187.12,"peRate":678.185158,"eps":0.27,"divideRate":0,"bidPrice":173.2,"market":"US","volume":1035512,"preHourTrading":{"tag":"盘前","latestPrice":183.92,"preClose":183.11,"latestTime":"08:48 EDT","volume":311,"amount":57249.21899,"timestamp":1744894089114},"changeRate60Day":-0.089458,"changeRate5Day":-0.018387,"roa":0,"roe":0,"lyrEps":0,"shares":449237900,"amplitude":0.023089,"preClose":186.02,"low":181.78,"lyrPeRate":0,"pbRate":0,"impliedVol":0.2888,"week52High":205.24,"changeRate":-0.015643,"longInitialMargin":0.25,"amount":190490076.758911,"committee":0.428571,"changeRate20Day":-0.062561,"overnightTrading":{"tag":"夜盘","latestPrice":184.9600067138672,"preClose":183.11000061035156,"latestTime":"20250417 04:00 EDT","volume":4,"amount":739,"timestamp":1744876801837},"bidSize":100,"change":-2.910004,"marketValue":82259951869,"shortable":3,"turnoverRate":0.002305,"hourTrading":{"tag":"盘前","latestPrice":183.92,"preClose":183.11,"latestTime":"08:48 EDT","volume":311,"amount":57249.21899,"timestamp":1744894089114},"open":185.03,"impliedVolPercentile":0.976},{"symbol":"XLF","shortMargin":0.3,"floatShares":1027645427,"nameCN":"Financial Select Sector SPDR Fund","postHourTrading":{"tag":"盘后","latestPrice":46.45,"preClose":46.53,"latestTime":"19:59 EDT","volume":724890,"amount":33708665.483,"timestamp":1744847949152},"volumeRatio":0.559905,"changeRateMTD":-0.06585,"dividePrice":0.664125,"high":47.3363,"changeRateQTD":-0.06585,"changeRateWTD":-0.003,"week52Low":39.5322,"changeRateYTD":-0.037244,"changeRate5Min":0.000968,"askSize":2100,"floatMarketCap":47816341718.31,"latestPrice":46.53,"askPrice":46.89,"peRate":3.714508,"eps":12.526557,"divideRate":0.014273,"bidPrice":46.82,"market":"US","volume":47934329,"preHourTrading":{"tag":"盘前","latestPrice":46.8893,"preClose":46.53,"latestTime":"08:50 EDT","volume":68272,"amount":3200649.254656,"timestamp":1744894229425},"changeRate60Day":-0.081343,"changeRate5Day":-0.014821,"roa":0.010433,"roe":0.320826,"lyrEps":12.526557,"shares":1027645427,"amplitude":0.024462,"preClose":47.27,"low":46.18,"lyrPeRate":3.714508,"pbRate":1.130574,"impliedVol":0.3551,"week52High":52.635,"changeRate":-0.015655,"longInitialMargin":0.25,"amount":2241888772.127548,"committee":0.207547,"changeRate20Day":-0.061327,"overnightTrading":{"tag":"夜盘","latestPrice":46.91999816894531,"preClose":46.529998779296875,"latestTime":"20250417 04:00 EDT","volume":4582,"amount":214813,"timestamp":1744876801771},"bidSize":3200,"change":-0.740002,"marketValue":47816341718.31,"shortable":3,"turnoverRate":0.046645,"hourTrading":{"tag":"盘前","latestPrice":46.8893,"preClose":46.53,"latestTime":"08:50 EDT","volume":68272,"amount":3200649.254656,"timestamp":1744894229425},"open":47.17,"impliedVolPercentile":0.98},{"symbol":"CRL","shortMargin":0.3,"floatShares":48547968,"nameCN":"Charles River Laboratories","postHourTrading":{"tag":"盘后","latestPrice":104.25,"preClose":104.25,"latestTime":"19:05 EDT","volume":63878,"amount":6659336.13,"timestamp":1744844730540},"volumeRatio":0.344733,"changeRateMTD":-0.307401,"dividePrice":0,"high":107.225,"changeRateQTD":-0.307401,"changeRateWTD":0.045113,"week52Low":91.8609,"changeRateYTD":-0.435265,"changeRate5Min":-0.007143,"askSize":9,"floatMarketCap":5061125664,"latestPrice":104.25,"askPrice":106.29,"peRate":521.249992,"eps":0.2,"divideRate":0,"bidPrice":103.77,"market":"US","volume":1862231,"preHourTrading":{"tag":"盘前","latestPrice":106.29,"preClose":104.25,"latestTime":"08:23 EDT","volume":1800,"amount":189072.387,"timestamp":1744892580628},"changeRate60Day":-0.386079,"changeRate5Day":-0.250378,"roa":0.043395,"earningTime":"Pre-Mkt","roe":0.007057,"lyrEps":0.200408,"shares":49115712,"amplitude":0.03871,"preClose":105.92,"low":103.1248,"lyrPeRate":520.188815,"pbRate":1.479217,"impliedVol":0.8237,"week52High":254.15,"changeRate":-0.015767,"longInitialMargin":0.25,"earningDate":1746547200000,"amount":194745784.757874,"committee":0.913876,"changeRate20Day":-0.400449,"overnightTrading":{"tag":"夜盘","latestPrice":104.25,"preClose":104.25,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":200,"change":-1.669998,"marketValue":5120312976,"shortable":3,"turnoverRate":0.038359,"hourTrading":{"tag":"盘前","latestPrice":106.29,"preClose":104.25,"latestTime":"08:23 EDT","volume":1800,"amount":189072.387,"timestamp":1744892580628},"open":105.78,"impliedVolPercentile":0.996},{"symbol":"SYF","shortMargin":0.3,"floatShares":386365910,"nameCN":"Synchrony","postHourTrading":{"tag":"盘后","latestPrice":46.78,"preClose":46.76,"latestTime":"17:08 EDT","volume":164619,"amount":7697597.18,"timestamp":1744837693669},"volumeRatio":0.547341,"changeRateMTD":-0.116736,"dividePrice":1,"high":47.89,"changeRateQTD":-0.116736,"changeRateWTD":0.013657,"week52Low":39.67,"changeRateYTD":-0.280615,"changeRate5Min":0.000214,"askSize":4,"floatMarketCap":18066469951.6,"latestPrice":46.76,"askPrice":47.61,"peRate":5.469006,"eps":8.55,"divideRate":0.021386,"bidPrice":44,"market":"US","volume":3491941,"preHourTrading":{"tag":"盘前","latestPrice":47.6,"preClose":46.76,"latestTime":"08:47 EDT","volume":455,"amount":21674.35998,"timestamp":1744894068641},"changeRate60Day":-0.326904,"changeRate5Day":-0.073693,"roa":0.029534,"earningTime":"Pre-Mkt","roe":0.22957,"lyrEps":8.643127,"shares":388749489,"amplitude":0.035887,"preClose":47.51,"low":46.185,"lyrPeRate":5.410079,"pbRate":1.183613,"impliedVol":0.6947,"week52High":70.93,"changeRate":-0.015786,"longInitialMargin":0.25,"earningDate":1745251200000,"amount":164244003.871479,"committee":0.666667,"changeRate20Day":-0.142333,"overnightTrading":{"tag":"夜盘","latestPrice":48.5,"preClose":46.7599983215332,"latestTime":"20250417 04:00 EDT","volume":8,"amount":388,"timestamp":1744876801790},"bidSize":20,"change":-0.75,"marketValue":18177926105.64,"shortable":3,"turnoverRate":0.009038,"hourTrading":{"tag":"盘前","latestPrice":47.6,"preClose":46.76,"latestTime":"08:47 EDT","volume":455,"amount":21674.35998,"timestamp":1744894068641},"open":46.85,"impliedVolPercentile":0.976},{"symbol":"TYL","shortMargin":0.3,"floatShares":42883471,"nameCN":"Tyler","postHourTrading":{"tag":"盘后","latestPrice":569.29,"preClose":569.29,"latestTime":"16:30 EDT","volume":5730,"amount":3262014.54,"timestamp":1744835423141},"volumeRatio":0.539383,"changeRateMTD":-0.020812,"dividePrice":0,"high":578.35,"changeRateQTD":-0.020812,"changeRateWTD":0.001319,"week52Low":397.8024,"changeRateYTD":-0.012746,"changeRate5Min":0.002765,"askSize":21,"floatMarketCap":24413131205.59,"latestPrice":569.29,"askPrice":573.2,"peRate":94.097518,"eps":6.05,"divideRate":0,"bidPrice":570,"market":"US","volume":157688,"preHourTrading":{"tag":"盘前","latestPrice":572,"preClose":569.29,"latestTime":"08:30 EDT","volume":279,"amount":159991.75206,"timestamp":1744893043856},"changeRate60Day":-0.026106,"changeRate5Day":0.007629,"roa":0.041662,"earningTime":"Post-Mkt","roe":0.083151,"lyrEps":6.172725,"shares":43106557,"amplitude":0.025751,"preClose":578.43,"low":563.455,"lyrPeRate":92.226691,"pbRate":7.242348,"impliedVol":0.409,"week52High":661.31,"changeRate":-0.015801,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":89913766.896484,"committee":-0.826087,"changeRate20Day":-0.015154,"overnightTrading":{"tag":"夜盘","latestPrice":569.2899780273438,"preClose":569.2899780273438,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":2,"change":-9.140015,"marketValue":24540131834.53,"shortable":3,"turnoverRate":0.003677,"hourTrading":{"tag":"盘前","latestPrice":572,"preClose":569.29,"latestTime":"08:30 EDT","volume":279,"amount":159991.75206,"timestamp":1744893043856},"open":571.6,"impliedVolPercentile":0.972},{"symbol":"UNP","shortMargin":0.3,"floatShares":597555345,"nameCN":"Union Pacific","postHourTrading":{"tag":"盘后","latestPrice":216.6,"preClose":216.6,"latestTime":"19:27 EDT","volume":555223,"amount":120261708.0112,"timestamp":1744846033511},"volumeRatio":0.848013,"changeRateMTD":-0.083136,"dividePrice":5.28,"high":220.535,"changeRateQTD":-0.083136,"changeRateWTD":-0.009104,"week52Low":204.66,"changeRateYTD":-0.050167,"changeRate5Min":0.000924,"askSize":100,"floatMarketCap":129430487727,"latestPrice":216.6,"askPrice":220.92,"peRate":19.531109,"eps":11.09,"divideRate":0.024377,"bidPrice":216.82,"market":"US","volume":3293596,"preHourTrading":{"tag":"盘前","latestPrice":216.6,"preClose":216.6,"latestTime":"08:30 EDT","volume":131,"amount":28515.032,"timestamp":1744893033080},"changeRate60Day":-0.085034,"changeRate5Day":-0.031003,"roa":0.090547,"earningTime":"Pre-Mkt","roe":0.425973,"lyrEps":11.104344,"shares":599318180,"amplitude":0.023287,"preClose":220.08,"low":215.41,"lyrPeRate":19.50588,"pbRate":7.68575,"impliedVol":0.3469,"week52High":258.07,"changeRate":-0.015812,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":716231640.052307,"committee":-0.960784,"changeRate20Day":-0.083718,"overnightTrading":{"tag":"夜盘","latestPrice":216.60000610351562,"preClose":216.60000610351562,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":2,"change":-3.479996,"marketValue":129812317788,"shortable":3,"turnoverRate":0.005512,"hourTrading":{"tag":"盘前","latestPrice":216.6,"preClose":216.6,"latestTime":"08:30 EDT","volume":131,"amount":28515.032,"timestamp":1744893033080},"open":219.7,"impliedVolPercentile":0.968},{"symbol":"WST","shortMargin":0.3,"floatShares":71770517,"nameCN":"West Pharmaceutical","postHourTrading":{"tag":"盘后","latestPrice":209.13,"preClose":209.13,"latestTime":"17:37 EDT","volume":23971,"amount":5013463.89,"timestamp":1744839466237},"volumeRatio":1.034909,"changeRateMTD":-0.065884,"dividePrice":0.81,"high":214.62,"changeRateQTD":-0.065884,"changeRateWTD":-0.007451,"week52Low":187.43,"changeRateYTD":-0.361552,"changeRate5Min":-0.000335,"askSize":3,"floatMarketCap":15009368220.21,"latestPrice":209.13,"askPrice":208.84,"peRate":31.260089,"eps":6.69,"divideRate":0.003873,"bidPrice":200,"market":"US","volume":954836,"preHourTrading":{"tag":"盘前","latestPrice":209.13,"preClose":209.13,"latestTime":"08:29 EDT","volume":1364,"amount":272862.1302,"timestamp":1744892981975},"changeRate60Day":-0.393281,"changeRate5Day":0.027514,"roa":0.099292,"earningTime":"Pre-Mkt","roe":0.177125,"lyrEps":6.749315,"shares":72292731,"amplitude":0.033412,"preClose":212.5,"low":207.52,"lyrPeRate":30.985367,"pbRate":5.636424,"impliedVol":0.6167,"week52High":394.42,"changeRate":-0.015859,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":200544670.142944,"committee":0,"changeRate20Day":-0.092278,"overnightTrading":{"tag":"夜盘","latestPrice":209,"preClose":209.1300048828125,"latestTime":"20250417 04:00 EDT","volume":3,"amount":627,"timestamp":1744876801787},"bidSize":3,"change":-3.369995,"marketValue":15118578834.029999,"shortable":3,"turnoverRate":0.013304,"hourTrading":{"tag":"盘前","latestPrice":209.13,"preClose":209.13,"latestTime":"08:29 EDT","volume":1364,"amount":272862.1302,"timestamp":1744892981975},"open":212.09,"impliedVolPercentile":0.976},{"symbol":"ACWI","shortMargin":0.3,"floatShares":169600000,"nameCN":"iShares MSCI ACWI ETF","postHourTrading":{"tag":"盘后","latestPrice":110.93,"preClose":110.93,"latestTime":"19:48 EDT","volume":150283,"amount":16685816.5117,"timestamp":1744847312040},"volumeRatio":0.729812,"changeRateMTD":-0.046911,"dividePrice":0,"high":112.52,"changeRateQTD":-0.046911,"changeRateWTD":-0.00153,"week52Low":101.25,"changeRateYTD":-0.055915,"changeRate5Min":-0.00018,"askSize":50,"floatMarketCap":18813728000,"latestPrice":110.93,"askPrice":117.39,"peRate":0,"eps":0,"divideRate":0,"bidPrice":101.3,"market":"US","volume":4677776,"preHourTrading":{"tag":"盘前","latestPrice":110.93,"preClose":110.93,"latestTime":"08:03 EDT","volume":22538,"amount":2520197.35696,"timestamp":1744891414361},"changeRate60Day":-0.08292,"changeRate5Day":-0.015705,"roa":0,"roe":0,"lyrEps":0,"shares":169600000,"amplitude":0.021913,"preClose":112.72,"low":110.05,"lyrPeRate":0,"pbRate":0,"impliedVol":0.2131,"week52High":124.15,"changeRate":-0.01588,"longInitialMargin":0.25,"amount":521143368.241821,"committee":0.333333,"changeRate20Day":-0.065695,"overnightTrading":{"tag":"夜盘","latestPrice":110.93000030517578,"preClose":110.93000030517578,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":100,"change":-1.790001,"marketValue":18813728000,"shortable":3,"turnoverRate":0.027581,"hourTrading":{"tag":"盘前","latestPrice":110.93,"preClose":110.93,"latestTime":"08:03 EDT","volume":22538,"amount":2520197.35696,"timestamp":1744891414361},"open":111.86,"impliedVolPercentile":0.948},{"symbol":"TXG","shortMargin":0.3,"floatShares":106020041,"nameCN":"10x Genomics, Inc.","postHourTrading":{"tag":"盘后","latestPrice":8.03,"preClose":8.03,"latestTime":"19:30 EDT","volume":115469,"amount":924431.11,"timestamp":1744846244277},"volumeRatio":0.766146,"changeRateMTD":-0.080183,"dividePrice":0,"high":8.22,"changeRateQTD":-0.080183,"changeRateWTD":0.002497,"week52Low":6.78,"changeRateYTD":-0.440808,"changeRate5Min":0.000623,"askSize":71,"floatMarketCap":851340929.23,"latestPrice":8.03,"askPrice":7.82,"peRate":0,"eps":-1.516186,"divideRate":0,"bidPrice":7.5,"market":"US","volume":2980836,"preHourTrading":{"tag":"盘前","latestPrice":7.76,"preClose":8.03,"latestTime":"08:47 EDT","volume":43593,"amount":345098.31741,"timestamp":1744894043993},"changeRate60Day":-0.503094,"changeRate5Day":-0.073818,"roa":-0.127708,"earningTime":"Post-Mkt","roe":-0.251695,"lyrEps":-1.516186,"shares":122301841,"amplitude":0.044118,"preClose":8.16,"low":7.86,"lyrPeRate":0,"pbRate":1.382956,"impliedVol":0.9727,"week52High":31.1399,"changeRate":-0.015931,"longInitialMargin":0.25,"earningDate":1746633600000,"amount":23837798.730961,"committee":-0.868421,"changeRate20Day":-0.219631,"overnightTrading":{"tag":"夜盘","latestPrice":8.199999809265137,"preClose":8.029999732971191,"latestTime":"20250417 04:00 EDT","volume":30,"amount":246,"timestamp":1744876801854},"bidSize":5,"change":-0.13,"marketValue":982083783.23,"shortable":3,"turnoverRate":0.028116,"hourTrading":{"tag":"盘前","latestPrice":7.76,"preClose":8.03,"latestTime":"08:47 EDT","volume":43593,"amount":345098.31741,"timestamp":1744894043993},"open":8.07,"impliedVolPercentile":0.848},{"symbol":"MLM","shortMargin":0.3,"floatShares":60470999,"nameCN":"Martin Marietta Materials","postHourTrading":{"tag":"盘后","latestPrice":491.07,"preClose":491.07,"latestTime":"17:17 EDT","volume":17195,"amount":8443944.01,"timestamp":1744838228603},"volumeRatio":0.591229,"changeRateMTD":0.027064,"dividePrice":3.06,"high":498.6396,"changeRateQTD":0.027064,"changeRateWTD":-0.001261,"week52Low":441.945,"changeRateYTD":-0.049235,"changeRate5Min":0.000555,"askSize":10,"floatMarketCap":29695493478.93,"latestPrice":491.07,"askPrice":550,"peRate":15.151805,"eps":32.41,"divideRate":0.006231,"bidPrice":461.12,"market":"US","volume":316177,"preHourTrading":{"tag":"盘前","latestPrice":492.3097,"preClose":491.07,"latestTime":"08:47 EDT","volume":150,"amount":73648.773,"timestamp":1744894045348},"changeRate60Day":-0.111411,"changeRate5Day":0.0196,"roa":0.055714,"earningTime":"Pre-Mkt","roe":0.228218,"lyrEps":32.491856,"shares":60974146,"amplitude":0.027041,"preClose":499.05,"low":485.145,"lyrPeRate":15.113633,"pbRate":3.167521,"impliedVol":0.3876,"week52High":633.23,"changeRate":-0.01599,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":155376110.841705,"committee":-0.176471,"changeRate20Day":0.001775,"overnightTrading":{"tag":"夜盘","latestPrice":491.07000732421875,"preClose":491.07000732421875,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":7,"change":-7.97998,"marketValue":29942573876.22,"shortable":3,"turnoverRate":0.005229,"hourTrading":{"tag":"盘前","latestPrice":492.3097,"preClose":491.07,"latestTime":"08:47 EDT","volume":150,"amount":73648.773,"timestamp":1744894045348},"open":494.4,"impliedVolPercentile":0.964},{"symbol":"GDDY","shortMargin":0.3,"floatShares":140439495,"nameCN":"GoDaddy","postHourTrading":{"tag":"盘后","latestPrice":172.2,"preClose":172.2,"latestTime":"17:36 EDT","volume":221695,"amount":38175869.28,"timestamp":1744839360616},"volumeRatio":0.63335,"changeRateMTD":-0.044077,"dividePrice":0,"high":175.0744,"changeRateQTD":-0.044077,"changeRateWTD":0.001163,"week52Low":119.76,"changeRateYTD":-0.127527,"changeRate5Min":-0.00116,"askSize":49,"floatMarketCap":24183681039,"latestPrice":172.2,"askPrice":173.7,"peRate":26.697675,"eps":6.45,"divideRate":0,"bidPrice":168.78,"market":"US","volume":1314960,"preHourTrading":{"tag":"盘前","latestPrice":173,"preClose":172.2,"latestTime":"08:34 EDT","volume":678,"amount":117776.57328,"timestamp":1744893286881},"changeRate60Day":-0.162411,"changeRate5Day":-0.011027,"roa":0.073819,"earningTime":"Post-Mkt","roe":2.484157,"lyrEps":6.63292,"shares":141355906,"amplitude":0.027705,"preClose":175,"low":170.226,"lyrPeRate":25.961417,"pbRate":35.170477,"impliedVol":0.4769,"week52High":216,"changeRate":-0.016,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":226813123.648682,"committee":-0.814815,"changeRate20Day":-0.050926,"overnightTrading":{"tag":"夜盘","latestPrice":178.5,"preClose":172.1999969482422,"latestTime":"20250417 04:00 EDT","volume":2,"amount":357,"timestamp":1744876801749},"bidSize":5,"change":-2.800003,"marketValue":24341487013.199997,"shortable":3,"turnoverRate":0.009363,"hourTrading":{"tag":"盘前","latestPrice":173,"preClose":172.2,"latestTime":"08:34 EDT","volume":678,"amount":117776.57328,"timestamp":1744893286881},"open":172.09,"impliedVolPercentile":0.968}]}}}