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

Sherwin-Williams US SHW	331.28	-1.66%	-5.6000	1.39M	460.88M	82.85B
Xcel Energy US XEL	69.1	-1.67%	-1.1700	2.82M	196.25M	39.70B
WisdomTree Japan Hedged Equity Fund US DXJ	100.34	-1.67%	-1.7000	298.05K	30.01M	3.06B
Ross US ROST	138.68	-1.67%	-2.3500	2.51M	350.35M	45.60B
Roku Inc US ROKU	58.4	-1.67%	-0.9900	2.57M	149.54M	8.52B
Westinghouse Air Brake US WAB	169.71	-1.67%	-2.8800	760.97K	129.30M	28.99B
Copart US CPRT	59.44	-1.67%	-1.0100	4.51M	268.95M	57.42B
Cintas US CTAS	204.72	-1.67%	-3.4800	1.97M	403.98M	82.66B
Tapestry Inc. US TPR	62.87	-1.67%	-1.0700	3.16M	199.11M	13.02B
VanEck Vectors Morningstar Wide Moat ETF US MOAT	80.66	-1.69%	-1.3900	915.13K	74.02M	2.53B
Norfolk Southern US NSC	214.03	-1.69%	-3.6900	1.28M	273.74M	48.42B
Macy's US M	11.01	-1.70%	-0.1900	4.52M	50.25M	3.06B
Marriott US MAR	218.79	-1.70%	-3.7900	1.67M	366.89M	60.25B
TJX Companies US TJX	126.31	-1.70%	-2.1900	5.57M	706.92M	141.10B
Qorvo US QRVO	56.82	-1.71%	-0.9900	3.24M	182.50M	5.31B
Paycom US PAYC	215.53	-1.71%	-3.7600	371.64K	80.31M	12.47B
VeriSign US VRSN	245.93	-1.72%	-4.3000	813.23K	200.87M	23.26B
iShares Biotechnology ETF US IBB	117.79	-1.72%	-2.0600	1.24M	146.47M	5.29B
SPDR Dow Jones Industrial Average ETF Trust US DIA	396.77	-1.72%	-6.9400	3.00M	1.20B	34.52B
F5 Inc US FFIV	258.98	-1.73%	-4.5500	510.57K	132.65M	14.93B

1 ...32 33 34 35 36 ...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=34"},"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:33,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"SHW","shortMargin":0.3,"floatShares":231577779,"nameCN":"Sherwin-Williams","postHourTrading":{"tag":"盘后","latestPrice":331.46,"preClose":331.28,"latestTime":"18:34 EDT","volume":38703,"amount":12821730.93,"timestamp":1744842898605},"volumeRatio":0.651484,"changeRateMTD":-0.05129,"dividePrice":2.86,"high":337.69,"changeRateQTD":-0.05129,"changeRateWTD":-0.016302,"week52Low":282.09,"changeRateYTD":-0.025446,"changeRate5Min":-0.001913,"askSize":100,"floatMarketCap":76717086627.12,"latestPrice":331.28,"askPrice":364.34,"peRate":31.400947,"eps":10.55,"divideRate":0.008633,"bidPrice":313.11,"market":"US","volume":1385956,"preHourTrading":{"tag":"盘前","latestPrice":334.24,"preClose":331.28,"latestTime":"08:47 EDT","volume":610,"amount":204097.9236,"timestamp":1744894036474},"changeRate60Day":-0.083647,"changeRate5Day":-0.014781,"roa":0.101288,"earningTime":"Pre-Mkt","roe":0.690459,"lyrEps":10.682868,"shares":250083266,"amplitude":0.024927,"preClose":336.88,"low":329.2925,"lyrPeRate":31.010399,"pbRate":20.450134,"impliedVol":0.3717,"week52High":400.42,"changeRate":-0.016623,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":460875711.333984,"committee":-0.834862,"changeRate20Day":-0.010868,"overnightTrading":{"tag":"夜盘","latestPrice":333.8299865722656,"preClose":331.2799987792969,"latestTime":"20250417 04:00 EDT","volume":9,"amount":3004,"timestamp":1744876800389},"bidSize":9,"change":-5.600006,"marketValue":82847584360.48,"shortable":3,"turnoverRate":0.005985,"hourTrading":{"tag":"盘前","latestPrice":334.24,"preClose":331.28,"latestTime":"08:47 EDT","volume":610,"amount":204097.9236,"timestamp":1744894036474},"open":334.56,"impliedVolPercentile":0.972},{"symbol":"XEL","shortMargin":0.3,"floatShares":573408931,"nameCN":"Xcel Energy","postHourTrading":{"tag":"盘后","latestPrice":68.28,"preClose":69.1,"latestTime":"19:49 EDT","volume":217314,"amount":15015034.052,"timestamp":1744847386211},"volumeRatio":0.774528,"changeRateMTD":-0.023873,"dividePrice":2.19,"high":70.82,"changeRateQTD":-0.023873,"changeRateWTD":-0.006542,"week52Low":51.97,"changeRateYTD":0.0234,"changeRate5Min":0.001449,"askSize":28,"floatMarketCap":39622557132.1,"latestPrice":69.1,"askPrice":69.55,"peRate":20.094681,"eps":3.438721,"divideRate":0.031693,"bidPrice":68.58,"market":"US","volume":2824027,"preHourTrading":{"tag":"盘前","latestPrice":69.2,"preClose":69.1,"latestTime":"08:37 EDT","volume":495,"amount":34380.7695,"timestamp":1744893455292},"changeRate60Day":0.020981,"changeRate5Day":0.007582,"roa":0.022434,"earningTime":"Pre-Mkt","roe":0.104259,"lyrEps":3.438721,"shares":574552694,"amplitude":0.027892,"preClose":70.27,"low":68.86,"lyrPeRate":20.094681,"pbRate":2.033685,"impliedVol":0.3209,"week52High":73.375,"changeRate":-0.01665,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":196250636.264778,"committee":0,"changeRate20Day":-0.01623,"overnightTrading":{"tag":"夜盘","latestPrice":69.0999984741211,"preClose":69.0999984741211,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":28,"change":-1.169998,"marketValue":39701591155.399994,"shortable":3,"turnoverRate":0.004925,"hourTrading":{"tag":"盘前","latestPrice":69.2,"preClose":69.1,"latestTime":"08:37 EDT","volume":495,"amount":34380.7695,"timestamp":1744893455292},"open":70.48,"impliedVolPercentile":0.892},{"symbol":"DXJ","shortMargin":0.3,"floatShares":30500000,"nameCN":"WisdomTree Japan Hedged Equity Fund","postHourTrading":{"tag":"盘后","latestPrice":100.34,"preClose":100.34,"latestTime":"18:55 EDT","volume":86,"amount":8641.54,"timestamp":1744844131045},"volumeRatio":0.389768,"changeRateMTD":-0.089308,"dividePrice":0,"high":101.7851,"changeRateQTD":-0.089308,"changeRateWTD":0.004706,"week52Low":85.3,"changeRateYTD":-0.090217,"changeRate5Min":0.001797,"askSize":100,"floatMarketCap":3060370000,"latestPrice":100.34,"askPrice":112.49,"peRate":0,"eps":0,"divideRate":0,"bidPrice":91.6,"market":"US","volume":298051,"preHourTrading":{"tag":"盘前","latestPrice":100.34,"preClose":100.34,"latestTime":"08:02 EDT","volume":4,"amount":390.32,"timestamp":1744891341664},"changeRate60Day":-0.080883,"changeRate5Day":-0.035192,"roa":0,"roe":0,"lyrEps":0,"shares":30500000,"amplitude":0.020826,"preClose":102.04,"low":99.66,"lyrPeRate":0,"pbRate":0,"impliedVol":0.2136,"week52High":117.8,"changeRate":-0.01666,"longInitialMargin":0.25,"amount":30014964.996651,"committee":0,"changeRate20Day":-0.122365,"overnightTrading":{"tag":"夜盘","latestPrice":101.93000030517578,"preClose":100.33999633789062,"latestTime":"20250417 04:00 EDT","volume":6,"amount":611,"timestamp":1744876801831},"bidSize":100,"change":-1.700005,"marketValue":3060370000,"shortable":3,"turnoverRate":0.009772,"hourTrading":{"tag":"盘前","latestPrice":100.34,"preClose":100.34,"latestTime":"08:02 EDT","volume":4,"amount":390.32,"timestamp":1744891341664},"open":101.04,"impliedVolPercentile":0.668},{"symbol":"ROST","shortMargin":0.3,"floatShares":321235261,"nameCN":"Ross","postHourTrading":{"tag":"盘后","latestPrice":134.2049,"preClose":138.68,"latestTime":"19:55 EDT","volume":91077,"amount":12630239.43,"timestamp":1744847723609},"volumeRatio":0.57119,"changeRateMTD":0.085218,"dividePrice":1.47,"high":142.265,"changeRateQTD":0.085218,"changeRateWTD":-0.019999,"week52Low":122.36,"changeRateYTD":-0.083229,"changeRate5Min":0.001444,"askSize":28,"floatMarketCap":44548905995.48,"latestPrice":138.68,"askPrice":140.07,"peRate":21.943037,"eps":6.32,"divideRate":0.0106,"bidPrice":137,"market":"US","volume":2512522,"preHourTrading":{"tag":"盘前","latestPrice":139.68,"preClose":138.68,"latestTime":"08:39 EDT","volume":395,"amount":55209.6635,"timestamp":1744893553299},"changeRate60Day":-0.068887,"changeRate5Day":0.012263,"roa":0.110663,"roe":0.402817,"lyrEps":6.362673,"shares":328821469,"amplitude":0.032192,"preClose":141.03,"low":137.725,"lyrPeRate":21.795871,"pbRate":8.277246,"impliedVol":0.3324,"week52High":163.6,"changeRate":-0.016663,"longInitialMargin":0.25,"amount":350352591.281433,"committee":-0.333333,"changeRate20Day":0.101072,"overnightTrading":{"tag":"夜盘","latestPrice":138.67999267578125,"preClose":138.67999267578125,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":14,"change":-2.350006,"marketValue":45600961320.920006,"shortable":3,"turnoverRate":0.007821,"hourTrading":{"tag":"盘前","latestPrice":139.68,"preClose":138.68,"latestTime":"08:39 EDT","volume":395,"amount":55209.6635,"timestamp":1744893553299},"open":141.75,"impliedVolPercentile":0.788},{"symbol":"ROKU","shortMargin":0.3,"floatShares":127808755,"nameCN":"Roku Inc","postHourTrading":{"tag":"盘后","latestPrice":58.58,"preClose":58.4,"latestTime":"19:59 EDT","volume":54221,"amount":3166378.2287,"timestamp":1744847970204},"volumeRatio":0.470669,"changeRateMTD":-0.170926,"dividePrice":0,"high":59.03,"changeRateQTD":-0.170926,"changeRateWTD":-0.030223,"week52Low":48.3301,"changeRateYTD":-0.21442,"changeRate5Min":0.003092,"askSize":4,"floatMarketCap":7464031292,"latestPrice":58.4,"askPrice":59.4,"peRate":0,"eps":-0.8946,"divideRate":0,"bidPrice":58.41,"market":"US","volume":2574945,"preHourTrading":{"tag":"盘前","latestPrice":58.9112,"preClose":58.4,"latestTime":"08:47 EDT","volume":4938,"amount":288623.468046,"timestamp":1744894076466},"changeRate60Day":-0.26762,"changeRate5Day":-0.0855,"roa":-0.027313,"roe":-0.053697,"lyrEps":-0.8946,"shares":145944456,"amplitude":0.033676,"preClose":59.39,"low":57.03,"lyrPeRate":0,"pbRate":3.419196,"impliedVol":0.9537,"week52High":104.96,"changeRate":-0.016669,"longInitialMargin":0.25,"amount":149541720.559216,"committee":0.764706,"changeRate20Day":-0.190463,"overnightTrading":{"tag":"夜盘","latestPrice":59,"preClose":58.400001525878906,"latestTime":"20250417 04:00 EDT","volume":185,"amount":10915,"timestamp":1744876801841},"bidSize":30,"change":-0.989998,"marketValue":8523156230.4,"shortable":3,"turnoverRate":0.020147,"hourTrading":{"tag":"盘前","latestPrice":58.9112,"preClose":58.4,"latestTime":"08:47 EDT","volume":4938,"amount":288623.468046,"timestamp":1744894076466},"open":57.88,"impliedVolPercentile":0.972},{"symbol":"WAB","shortMargin":0.3,"floatShares":168713296,"nameCN":"Westinghouse Air Brake","postHourTrading":{"tag":"盘后","latestPrice":169.06,"preClose":169.71,"latestTime":"19:59 EDT","volume":45070,"amount":7649798.18,"timestamp":1744847998639},"volumeRatio":0.733475,"changeRateMTD":-0.064185,"dividePrice":0.8,"high":172.8436,"changeRateQTD":-0.064185,"changeRateWTD":-0.011878,"week52Low":143.22,"changeRateYTD":-0.104858,"changeRate5Min":-0.000133,"askSize":100,"floatMarketCap":28632333464.16,"latestPrice":169.71,"askPrice":172.56,"peRate":28.092151,"eps":6.041189,"divideRate":0.004714,"bidPrice":166.34,"market":"US","volume":760968,"preHourTrading":{"tag":"盘前","latestPrice":170.8,"preClose":169.71,"latestTime":"08:47 EDT","volume":268,"amount":45745.9116,"timestamp":1744894072531},"changeRate60Day":-0.174763,"changeRate5Day":-0.034751,"roa":0.055153,"earningTime":"Pre-Mkt","roe":0.103306,"lyrEps":6.048248,"shares":170848147,"amplitude":0.027543,"preClose":172.59,"low":168.09,"lyrPeRate":28.059365,"pbRate":2.873317,"impliedVol":0.4802,"week52High":210.88,"changeRate":-0.016687,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":129302485.187256,"committee":-0.980198,"changeRate20Day":-0.085614,"overnightTrading":{"tag":"夜盘","latestPrice":169.7100067138672,"preClose":169.7100067138672,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":1,"change":-2.87999,"marketValue":28994639027.370003,"shortable":3,"turnoverRate":0.00451,"hourTrading":{"tag":"盘前","latestPrice":170.8,"preClose":169.71,"latestTime":"08:47 EDT","volume":268,"amount":45745.9116,"timestamp":1744894072531},"open":171.5,"impliedVolPercentile":0.98},{"symbol":"CPRT","shortMargin":0.3,"floatShares":885530947,"nameCN":"Copart","postHourTrading":{"tag":"盘后","latestPrice":59.44,"preClose":59.44,"latestTime":"19:39 EDT","volume":175096,"amount":10407922.6,"timestamp":1744846794897},"volumeRatio":0.663049,"changeRateMTD":0.050362,"dividePrice":0,"high":60.68,"changeRateQTD":0.050362,"changeRateWTD":-0.006684,"week52Low":48.05,"changeRateYTD":0.035721,"changeRate5Min":-0.001008,"askSize":25,"floatMarketCap":52635959489.68,"latestPrice":59.44,"askPrice":59.94,"peRate":39.893929,"eps":1.489951,"divideRate":0,"bidPrice":59.46,"market":"US","volume":4507982,"preHourTrading":{"tag":"盘前","latestPrice":59.85,"preClose":59.44,"latestTime":"08:46 EDT","volume":1786,"amount":106914.839352,"timestamp":1744894000158},"changeRate60Day":0.034819,"changeRate5Day":0.015721,"roa":0.121331,"roe":0.191851,"lyrEps":1.41872,"shares":966092956,"amplitude":0.028288,"preClose":60.45,"low":58.97,"lyrPeRate":41.896921,"pbRate":6.917575,"impliedVol":0.3817,"week52High":64.38,"changeRate":-0.016708,"longInitialMargin":0.25,"amount":268950796.920761,"committee":0,"changeRate20Day":0.103192,"overnightTrading":{"tag":"夜盘","latestPrice":59.439998626708984,"preClose":59.439998626708984,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":25,"change":-1.010002,"marketValue":57424565304.64,"shortable":3,"turnoverRate":0.005091,"hourTrading":{"tag":"盘前","latestPrice":59.85,"preClose":59.44,"latestTime":"08:46 EDT","volume":1786,"amount":106914.839352,"timestamp":1744894000158},"open":60.36,"impliedVolPercentile":0.96},{"symbol":"CTAS","shortMargin":0.3,"floatShares":343200828,"nameCN":"Cintas","postHourTrading":{"tag":"盘后","latestPrice":204.7301,"preClose":204.72,"latestTime":"19:57 EDT","volume":377762,"amount":77335606.67,"timestamp":1744847839137},"volumeRatio":0.752931,"changeRateMTD":-0.003941,"dividePrice":1.5075,"high":208.39,"changeRateQTD":-0.003941,"changeRateWTD":-0.006407,"week52Low":162.1625,"changeRateYTD":0.120525,"changeRate5Min":0.000978,"askSize":5,"floatMarketCap":70260073508.16,"latestPrice":204.72,"askPrice":219.98,"peRate":47.533681,"eps":4.306841,"divideRate":0.007364,"bidPrice":203.97,"market":"US","volume":1967671,"preHourTrading":{"tag":"盘前","latestPrice":207.38,"preClose":204.72,"latestTime":"08:47 EDT","volume":11909,"amount":2438465.88016,"timestamp":1744894059192},"changeRate60Day":0.017343,"changeRate5Day":0.003579,"roa":0.155316,"roe":0.402962,"lyrEps":3.850511,"shares":403786963,"amplitude":0.026177,"preClose":208.2,"low":202.94,"lyrPeRate":53.166969,"pbRate":18.00061,"impliedVol":0.321,"week52High":228.12,"changeRate":-0.016715,"longInitialMargin":0.25,"amount":403975052.161209,"committee":0.941176,"changeRate20Day":0.042522,"overnightTrading":{"tag":"夜盘","latestPrice":204.72000122070312,"preClose":204.72000122070312,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":165,"change":-3.479996,"marketValue":82663267065.36,"shortable":3,"turnoverRate":0.005733,"hourTrading":{"tag":"盘前","latestPrice":207.38,"preClose":204.72,"latestTime":"08:47 EDT","volume":11909,"amount":2438465.88016,"timestamp":1744894059192},"open":207.34,"impliedVolPercentile":0.9},{"symbol":"TPR","shortMargin":0.3,"floatShares":205920052,"nameCN":"Tapestry Inc.","postHourTrading":{"tag":"盘后","latestPrice":62.88,"preClose":62.87,"latestTime":"18:47 EDT","volume":118576,"amount":7454878.45,"timestamp":1744843656389},"volumeRatio":0.443583,"changeRateMTD":-0.107087,"dividePrice":1.4,"high":64.19,"changeRateQTD":-0.107087,"changeRateWTD":-0.00836,"week52Low":35.23,"changeRateYTD":-0.037655,"changeRate5Min":0.002631,"askSize":38,"floatMarketCap":12946193669.24,"latestPrice":62.87,"askPrice":63.95,"peRate":18.302392,"eps":3.43507,"divideRate":0.022268,"bidPrice":62.3,"market":"US","volume":3163501,"preHourTrading":{"tag":"盘前","latestPrice":62.87,"preClose":62.87,"latestTime":"08:37 EDT","volume":1318813,"amount":82913773.31,"timestamp":1744893462057},"changeRate60Day":-0.150979,"changeRate5Day":-0.065547,"roa":0.079578,"earningTime":"Pre-Mkt","roe":0.398218,"lyrEps":3.560209,"shares":207015475,"amplitude":0.035658,"preClose":63.94,"low":61.91,"lyrPeRate":17.659076,"pbRate":9.738169,"impliedVol":0.6204,"week52High":90.85,"changeRate":-0.016734,"longInitialMargin":0.25,"earningDate":1746633600000,"amount":199108745.341022,"committee":0.084337,"changeRate20Day":-0.144626,"overnightTrading":{"tag":"夜盘","latestPrice":62.869998931884766,"preClose":62.869998931884766,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":45,"change":-1.07,"marketValue":13015062913.25,"shortable":3,"turnoverRate":0.015363,"hourTrading":{"tag":"盘前","latestPrice":62.87,"preClose":62.87,"latestTime":"08:37 EDT","volume":1318813,"amount":82913773.31,"timestamp":1744893462057},"open":63.72,"impliedVolPercentile":0.952},{"symbol":"MOAT","shortMargin":0.3,"floatShares":0,"nameCN":"VanEck Vectors Morningstar Wide Moat ETF","postHourTrading":{"tag":"盘后","latestPrice":80,"preClose":80.66,"latestTime":"19:58 EDT","volume":317,"amount":25540.7898,"timestamp":1744847904828},"volumeRatio":0.592909,"changeRateMTD":-0.083409,"dividePrice":0,"high":81.9,"changeRateQTD":-0.083409,"changeRateWTD":-0.012609,"week52Low":75.43,"changeRateYTD":-0.130116,"changeRate5Min":0.000869,"askSize":600,"floatMarketCap":0,"latestPrice":80.66,"askPrice":82.42,"peRate":0,"eps":0,"divideRate":0,"bidPrice":80.75,"market":"US","volume":915134,"preHourTrading":{"tag":"盘前","latestPrice":82.45,"preClose":80.66,"latestTime":"08:35 EDT","volume":6,"amount":490.332,"timestamp":1744893349782},"changeRate60Day":-0.154596,"changeRate5Day":-0.032041,"roa":0,"roe":0,"lyrEps":0,"shares":31400000,"amplitude":0.025305,"preClose":82.05,"low":79.8237,"lyrPeRate":0,"pbRate":0,"impliedVol":0.2415,"week52High":99.06,"changeRate":-0.016941,"longInitialMargin":0.25,"amount":74023841.191208,"committee":0,"changeRate20Day":-0.103877,"overnightTrading":{"tag":"夜盘","latestPrice":80.66000366210938,"preClose":80.66000366210938,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":600,"change":-1.389999,"marketValue":2532724000,"shortable":3,"turnoverRate":0,"hourTrading":{"tag":"盘前","latestPrice":82.45,"preClose":80.66,"latestTime":"08:35 EDT","volume":6,"amount":490.332,"timestamp":1744893349782},"open":81.34,"impliedVolPercentile":0.96},{"symbol":"NSC","shortMargin":0.3,"floatShares":225831310,"nameCN":"Norfolk Southern","postHourTrading":{"tag":"盘后","latestPrice":214.03,"preClose":214.03,"latestTime":"17:22 EDT","volume":127610,"amount":27312032.6845,"timestamp":1744838524877},"volumeRatio":0.758282,"changeRateMTD":-0.096348,"dividePrice":5.4,"high":217.9141,"changeRateQTD":-0.096348,"changeRateWTD":-0.019605,"week52Low":201.63,"changeRateYTD":-0.08807,"changeRate5Min":0.003234,"askSize":1,"floatMarketCap":48334675279.3,"latestPrice":214.03,"askPrice":222.85,"peRate":18.494806,"eps":11.572438,"divideRate":0.02523,"bidPrice":211.98,"market":"US","volume":1275333,"preHourTrading":{"tag":"盘前","latestPrice":215.5,"preClose":214.03,"latestTime":"08:42 EDT","volume":358,"amount":77269.8608,"timestamp":1744893776748},"changeRate60Day":-0.150169,"changeRate5Day":-0.035988,"roa":0.068832,"earningTime":"Pre-Mkt","roe":0.193598,"lyrEps":11.58337,"shares":226237293,"amplitude":0.026061,"preClose":217.72,"low":212.24,"lyrPeRate":18.477352,"pbRate":3.384703,"impliedVol":0.4265,"week52High":277.6,"changeRate":-0.016948,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":273738661.40387,"committee":0.888889,"changeRate20Day":-0.087914,"overnightTrading":{"tag":"夜盘","latestPrice":214.02999877929688,"preClose":214.02999877929688,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":17,"change":-3.690002,"marketValue":48421567820.79,"shortable":3,"turnoverRate":0.005647,"hourTrading":{"tag":"盘前","latestPrice":215.5,"preClose":214.03,"latestTime":"08:42 EDT","volume":358,"amount":77269.8608,"timestamp":1744893776748},"open":216.36,"impliedVolPercentile":0.98},{"symbol":"M","shortMargin":0.3,"floatShares":275178881,"nameCN":"Macy's","postHourTrading":{"tag":"盘后","latestPrice":11.1,"preClose":11.01,"latestTime":"19:57 EDT","volume":128321,"amount":1412871.7196,"timestamp":1744847873514},"volumeRatio":0.544743,"changeRateMTD":-0.123408,"dividePrice":0.6948,"high":11.36,"changeRateQTD":-0.123408,"changeRateWTD":-0.031662,"week52Low":9.7601,"changeRateYTD":-0.349675,"changeRate5Min":-0.00136,"askSize":200,"floatMarketCap":3029719479.81,"latestPrice":11.01,"askPrice":11.5,"peRate":5.318841,"eps":2.07,"divideRate":0.063106,"bidPrice":11.06,"market":"US","volume":4519750,"preHourTrading":{"tag":"盘前","latestPrice":10.92,"preClose":11.01,"latestTime":"08:46 EDT","volume":168,"amount":1860.396552,"timestamp":1744893960740},"changeRate60Day":-0.234353,"changeRate5Day":-0.072452,"roa":0.034956,"roe":0.135553,"lyrEps":2.095786,"shares":277717637,"amplitude":0.039286,"preClose":11.2,"low":10.92,"lyrPeRate":5.253399,"pbRate":0.67172,"impliedVol":0.751,"week52High":20.7,"changeRate":-0.016964,"longInitialMargin":0.25,"amount":50253231.515169,"committee":-0.509434,"changeRate20Day":-0.192815,"overnightTrading":{"tag":"夜盘","latestPrice":11.380000114440918,"preClose":11.010000228881836,"latestTime":"20250417 04:00 EDT","volume":21,"amount":237,"timestamp":1744876801839},"bidSize":65,"change":-0.19,"marketValue":3057671183.37,"shortable":3,"turnoverRate":0.016425,"hourTrading":{"tag":"盘前","latestPrice":10.92,"preClose":11.01,"latestTime":"08:46 EDT","volume":168,"amount":1860.396552,"timestamp":1744893960740},"open":11.16,"impliedVolPercentile":0.96},{"symbol":"MAR","shortMargin":0.3,"floatShares":238498498,"nameCN":"Marriott","postHourTrading":{"tag":"盘后","latestPrice":218.79,"preClose":218.79,"latestTime":"19:49 EDT","volume":73842,"amount":16156248.505,"timestamp":1744847389448},"volumeRatio":0.633995,"changeRateMTD":-0.081486,"dividePrice":2.41,"high":223.9799,"changeRateQTD":-0.081486,"changeRateWTD":-0.02855,"week52Low":204.55,"changeRateYTD":-0.215638,"changeRate5Min":-0.000069,"askSize":88,"floatMarketCap":52181086377.42,"latestPrice":218.79,"askPrice":221,"peRate":26.265306,"eps":8.33,"divideRate":0.011015,"bidPrice":220.26,"market":"US","volume":1671306,"preHourTrading":{"tag":"盘前","latestPrice":220.92,"preClose":218.79,"latestTime":"08:43 EDT","volume":1048,"amount":230334.74288,"timestamp":1744893799423},"changeRate60Day":-0.212192,"changeRate5Day":-0.062556,"roa":0.093407,"earningTime":"Pre-Mkt","roe":14.467661,"lyrEps":8.35679,"shares":275372787,"amplitude":0.032797,"preClose":222.58,"low":216.68,"lyrPeRate":26.181105,"pbRate":-20.136635,"impliedVol":0.4759,"week52High":307.518,"changeRate":-0.017028,"longInitialMargin":0.25,"earningDate":1746460800000,"amount":366894077.001801,"committee":-0.660377,"changeRate20Day":-0.116428,"overnightTrading":{"tag":"夜盘","latestPrice":218.7899932861328,"preClose":218.7899932861328,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":18,"change":-3.790009,"marketValue":60248812067.729996,"shortable":3,"turnoverRate":0.007008,"hourTrading":{"tag":"盘前","latestPrice":220.92,"preClose":218.79,"latestTime":"08:43 EDT","volume":1048,"amount":230334.74288,"timestamp":1744893799423},"open":219.94,"impliedVolPercentile":0.968},{"symbol":"TJX","shortMargin":0.3,"floatShares":1114343259,"nameCN":"TJX Companies","postHourTrading":{"tag":"盘后","latestPrice":126.31,"preClose":126.31,"latestTime":"19:49 EDT","volume":258985,"amount":32712506.6372,"timestamp":1744847378441},"volumeRatio":0.71835,"changeRateMTD":0.037028,"dividePrice":1.5,"high":129.27,"changeRateQTD":0.037028,"changeRateWTD":-0.014358,"week52Low":92.35,"changeRateYTD":0.045526,"changeRate5Min":0.00254,"askSize":100,"floatMarketCap":140752697044.29,"latestPrice":126.31,"askPrice":127.02,"peRate":29.650233,"eps":4.26,"divideRate":0.011876,"bidPrice":126.66,"market":"US","volume":5569724,"preHourTrading":{"tag":"盘前","latestPrice":126.65,"preClose":126.31,"latestTime":"08:41 EDT","volume":1169,"amount":147711.81229,"timestamp":1744893702189},"changeRate60Day":0.024412,"changeRate5Day":0.002063,"roa":0.128097,"roe":0.619815,"lyrEps":4.312056,"shares":1117100487,"amplitude":0.029105,"preClose":128.5,"low":125.53,"lyrPeRate":29.292291,"pbRate":16.811743,"impliedVol":0.2855,"week52High":131.3,"changeRate":-0.017043,"longInitialMargin":0.25,"amount":706922915.346893,"committee":-0.818182,"changeRate20Day":0.071695,"overnightTrading":{"tag":"夜盘","latestPrice":126.29000091552734,"preClose":126.30999755859375,"latestTime":"20250417 04:00 EDT","volume":33,"amount":4170,"timestamp":1744876801848},"bidSize":10,"change":-2.190002,"marketValue":141100962512.97,"shortable":3,"turnoverRate":0.004998,"hourTrading":{"tag":"盘前","latestPrice":126.65,"preClose":126.31,"latestTime":"08:41 EDT","volume":1169,"amount":147711.81229,"timestamp":1744893702189},"open":128.73,"impliedVolPercentile":0.84},{"symbol":"QRVO","shortMargin":0.3,"floatShares":84321321,"nameCN":"Qorvo","postHourTrading":{"tag":"盘后","latestPrice":56.8,"preClose":56.82,"latestTime":"19:17 EDT","volume":707112,"amount":40177638.3599,"timestamp":1744845430660},"volumeRatio":0.962534,"changeRateMTD":-0.215302,"dividePrice":0,"high":57.65,"changeRateQTD":-0.215302,"changeRateWTD":0.009774,"week52Low":49.46,"changeRateYTD":-0.187473,"changeRate5Min":0.001586,"askSize":25,"floatMarketCap":4791137459.22,"latestPrice":56.82,"askPrice":57.99,"peRate":200.954201,"eps":0.282751,"divideRate":0,"bidPrice":56.82,"market":"US","volume":3235059,"preHourTrading":{"tag":"盘前","latestPrice":56.83,"preClose":56.82,"latestTime":"08:00 EDT","volume":175,"amount":9962.250025,"timestamp":1744891201868},"changeRate60Day":-0.351222,"changeRate5Day":-0.085171,"roa":0.027554,"earningTime":"Post-Mkt","roe":0.007689,"lyrEps":-0.720829,"shares":93396832,"amplitude":0.054662,"preClose":57.81,"low":54.49,"lyrPeRate":0,"pbRate":1.56986,"impliedVol":1.0373,"week52High":130.99,"changeRate":-0.017125,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":182497674.515797,"committee":-0.162791,"changeRate20Day":-0.212801,"overnightTrading":{"tag":"夜盘","latestPrice":56.81999969482422,"preClose":56.81999969482422,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":18,"change":-0.990002,"marketValue":5306807994.24,"shortable":3,"turnoverRate":0.038366,"hourTrading":{"tag":"盘前","latestPrice":56.83,"preClose":56.82,"latestTime":"08:00 EDT","volume":175,"amount":9962.250025,"timestamp":1744891201868},"open":56.05,"impliedVolPercentile":0.996},{"symbol":"PAYC","shortMargin":0.3,"floatShares":51035505,"nameCN":"Paycom","postHourTrading":{"tag":"盘后","latestPrice":215.53,"preClose":215.53,"latestTime":"19:43 EDT","volume":12072,"amount":2601870.5614,"timestamp":1744846985890},"volumeRatio":0.587967,"changeRateMTD":-0.013502,"dividePrice":1.5,"high":219.31,"changeRateQTD":-0.013502,"changeRateWTD":-0.000881,"week52Low":139.5,"changeRateYTD":0.05152,"changeRate5Min":-0.001575,"askSize":3,"floatMarketCap":10999682392.65,"latestPrice":215.53,"askPrice":225.34,"peRate":24.162556,"eps":8.92,"divideRate":0.00696,"bidPrice":211.95,"market":"US","volume":371636,"preHourTrading":{"tag":"盘前","latestPrice":215.53,"preClose":215.53,"latestTime":"08:00 EDT","volume":54,"amount":11792.67012,"timestamp":1744891234377},"changeRate60Day":0.029963,"changeRate5Day":-0.013593,"roa":0.064231,"earningTime":"Post-Mkt","roe":0.348744,"lyrEps":8.932384,"shares":57852300,"amplitude":0.028273,"preClose":219.29,"low":213.11,"lyrPeRate":24.129057,"pbRate":7.912245,"impliedVol":0.6088,"week52High":242.74,"changeRate":-0.017146,"longInitialMargin":0.25,"earningDate":1746547200000,"amount":80308415.350037,"committee":-0.5,"changeRate20Day":-0.008784,"overnightTrading":{"tag":"夜盘","latestPrice":215.52999877929688,"preClose":215.52999877929688,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":1,"change":-3.759995,"marketValue":12468906219,"shortable":3,"turnoverRate":0.007282,"hourTrading":{"tag":"盘前","latestPrice":215.53,"preClose":215.53,"latestTime":"08:00 EDT","volume":54,"amount":11792.67012,"timestamp":1744891234377},"open":218.93,"impliedVolPercentile":0.924},{"symbol":"VRSN","shortMargin":0.3,"floatShares":93633613,"nameCN":"VeriSign","postHourTrading":{"tag":"盘后","latestPrice":248.48,"preClose":245.93,"latestTime":"19:41 EDT","volume":228699,"amount":56244955.438,"timestamp":1744846905437},"volumeRatio":0.881135,"changeRateMTD":-0.031276,"dividePrice":0,"high":251,"changeRateQTD":-0.031276,"changeRateWTD":-0.004856,"week52Low":167.045,"changeRateYTD":0.188297,"changeRate5Min":0.00059,"askSize":300,"floatMarketCap":23027314445.09,"latestPrice":245.93,"askPrice":248.34,"peRate":30.74125,"eps":8,"divideRate":0,"bidPrice":241.98,"market":"US","volume":813230,"preHourTrading":{"tag":"盘前","latestPrice":247.5,"preClose":245.93,"latestTime":"08:45 EDT","volume":1515,"amount":375036.65925,"timestamp":1744893936885},"changeRate60Day":0.168758,"changeRate5Day":0.005314,"roa":0.419188,"earningTime":"Post-Mkt","roe":-0.444566,"lyrEps":8.009174,"shares":94600000,"amplitude":0.026416,"preClose":250.23,"low":244.39,"lyrPeRate":30.706038,"pbRate":-11.882618,"impliedVol":0.356,"week52High":258.67,"changeRate":-0.017184,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":200868653.805542,"committee":-0.980198,"changeRate20Day":0.015359,"overnightTrading":{"tag":"夜盘","latestPrice":247,"preClose":245.92999267578125,"latestTime":"20250417 04:00 EDT","volume":12,"amount":3016,"timestamp":1744876801819},"bidSize":3,"change":-4.300003,"marketValue":23264978000,"shortable":3,"turnoverRate":0.008685,"hourTrading":{"tag":"盘前","latestPrice":247.5,"preClose":245.93,"latestTime":"08:45 EDT","volume":1515,"amount":375036.65925,"timestamp":1744893936885},"open":249.19,"impliedVolPercentile":0.892},{"symbol":"IBB","shortMargin":0.3,"floatShares":44950000,"nameCN":"iShares Biotechnology ETF","postHourTrading":{"tag":"盘后","latestPrice":117.76,"preClose":117.79,"latestTime":"19:36 EDT","volume":5349,"amount":630067.554,"timestamp":1744846577932},"volumeRatio":0.472852,"changeRateMTD":-0.079046,"dividePrice":0.325331,"high":119.625,"changeRateQTD":-0.079046,"changeRateWTD":0.007096,"week52Low":107.43,"changeRateYTD":-0.109069,"changeRate5Min":0.001318,"askSize":100,"floatMarketCap":5294660500,"latestPrice":117.79,"askPrice":118,"peRate":18.661685,"eps":6.311863,"divideRate":0.002762,"bidPrice":117.16,"market":"US","volume":1243037,"preHourTrading":{"tag":"盘前","latestPrice":117.79,"preClose":117.79,"latestTime":"08:02 EDT","volume":13,"amount":1531.27,"timestamp":1744891356060},"changeRate60Day":-0.134533,"changeRate5Day":-0.007081,"roa":0.001411,"roe":0.050207,"lyrEps":-1.493977,"shares":44950000,"amplitude":0.024739,"preClose":119.85,"low":116.66,"lyrPeRate":0,"pbRate":0.760737,"impliedVol":0.3392,"week52High":150.565,"changeRate":-0.017188,"longInitialMargin":0.25,"amount":146467981.380798,"committee":0.913081,"changeRate20Day":-0.124693,"overnightTrading":{"tag":"夜盘","latestPrice":117.72000122070312,"preClose":117.79000091552734,"latestTime":"20250417 04:00 EDT","volume":10,"amount":1177,"timestamp":1744876801834},"bidSize":2201,"change":-2.059998,"marketValue":5294660500,"shortable":3,"turnoverRate":0.027654,"hourTrading":{"tag":"盘前","latestPrice":117.79,"preClose":117.79,"latestTime":"08:02 EDT","volume":13,"amount":1531.27,"timestamp":1744891356060},"open":119.27,"impliedVolPercentile":0.972},{"symbol":"DIA","shortMargin":0.3,"floatShares":86992867,"nameCN":"SPDR Dow Jones Industrial Average ETF Trust","postHourTrading":{"tag":"盘后","latestPrice":396.9,"preClose":396.77,"latestTime":"19:59 EDT","volume":189810,"amount":75305012.601,"timestamp":1744847996661},"volumeRatio":0.602117,"changeRateMTD":-0.05504,"dividePrice":6.8808,"high":404.29,"changeRateQTD":-0.05504,"changeRateWTD":-0.012789,"week52Low":366.32,"changeRateYTD":-0.067521,"changeRate5Min":-0.000076,"askSize":100,"floatMarketCap":34516159839.59,"latestPrice":396.77,"askPrice":391.43,"peRate":4.253332,"eps":93.284508,"divideRate":0.017342,"bidPrice":391.33,"market":"US","volume":3004415,"preHourTrading":{"tag":"盘前","latestPrice":396.77,"preClose":396.5731,"latestTime":"08:47 EDT","volume":53484,"amount":20974777.4928,"timestamp":1744894025008},"changeRate60Day":-0.098455,"changeRate5Day":-0.022927,"roa":0.011785,"roe":0.253264,"lyrEps":93.284508,"shares":86992867,"amplitude":0.02539,"preClose":403.71,"low":394.04,"lyrPeRate":4.253332,"pbRate":0.974093,"impliedVol":0.2877,"week52High":451.55,"changeRate":-0.017191,"longInitialMargin":0.25,"amount":1198421424.48822,"committee":0,"changeRate20Day":-0.056253,"overnightTrading":{"tag":"夜盘","latestPrice":400.2300109863281,"preClose":396.7699890136719,"latestTime":"20250417 04:00 EDT","volume":5210,"amount":2076656,"timestamp":1744876801850},"bidSize":100,"change":-6.940002,"marketValue":34516159839.59,"shortable":3,"turnoverRate":0.034536,"hourTrading":{"tag":"盘前","latestPrice":396.77,"preClose":396.5731,"latestTime":"08:47 EDT","volume":53484,"amount":20974777.4928,"timestamp":1744894025008},"open":402.31,"impliedVolPercentile":0.976},{"symbol":"FFIV","shortMargin":0.3,"floatShares":57112924,"nameCN":"F5 Inc","postHourTrading":{"tag":"盘后","latestPrice":299.01,"preClose":258.98,"latestTime":"19:29 EDT","volume":29825,"amount":7730158.29,"timestamp":1744846167882},"volumeRatio":0.927022,"changeRateMTD":-0.027378,"dividePrice":0,"high":264.04,"changeRateQTD":-0.027378,"changeRateWTD":-0.010318,"week52Low":159.005,"changeRateYTD":0.029864,"changeRate5Min":-0.001253,"askSize":13,"floatMarketCap":14791105057.52,"latestPrice":258.98,"askPrice":261.45,"peRate":25.770714,"eps":10.049392,"divideRate":0,"bidPrice":260.46,"market":"US","volume":510565,"preHourTrading":{"tag":"盘前","latestPrice":261.45,"preClose":258.98,"latestTime":"08:37 EDT","volume":996,"amount":262392.25584,"timestamp":1744893438754},"changeRate60Day":-0.032718,"changeRate5Day":-0.019535,"roa":0.078965,"earningTime":"Post-Mkt","roe":0.195134,"lyrEps":9.652213,"shares":57652256,"amplitude":0.026942,"preClose":263.53,"low":256.94,"lyrPeRate":26.831153,"pbRate":4.614317,"impliedVol":0.5563,"week52High":312.9999,"changeRate":-0.017266,"longInitialMargin":0.25,"earningDate":1745769600000,"amount":132654721.577759,"committee":0.235294,"changeRate20Day":-0.04156,"overnightTrading":{"tag":"夜盘","latestPrice":258.9800109863281,"preClose":258.9800109863281,"latestTime":"20250417 04:00 EDT","volume":0,"amount":0,"timestamp":1744876800000},"bidSize":21,"change":-4.549988,"marketValue":14930781258.880001,"shortable":3,"turnoverRate":0.00894,"hourTrading":{"tag":"盘前","latestPrice":261.45,"preClose":258.98,"latestTime":"08:37 EDT","volume":996,"amount":262392.25584,"timestamp":1744893438754},"open":260.7,"impliedVolPercentile":0.98}]}}}