US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

ETF & Stock Investment

1,319.81

-81.0890-5.79%

Number of Gainers:64

Number of Losers:966

Number of Flat:10

PE:- -

High:1,401.01

Open:1,400.99

Low:1,318.94

Close:1,400.90

Loading ...

Constituent

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

Axon Enterprise, Inc. US AXON	497.13	-7.89%	-42.5600	971.55K	486.07M	38.09B
Goldman Sachs US GS	470.81	-7.91%	-40.4200	8.11M	3.84B	152.82B
Travelers US TRV	242.26	-7.92%	-20.8400	2.47M	605.43M	54.93B
Essex Property US ESS	271.03	-7.92%	-23.3200	686.89K	190.51M	17.43B
BridgeBio Pharma, Inc. US BBIO	31.37	-7.92%	-2.7000	4.02M	128.35M	5.97B
State US STT	76.25	-7.94%	-6.5800	3.15M	243.06M	22.00B
Star Bulk Carriers US SBLK	13.08	-7.95%	-1.1300	3.53M	46.00M	1.53B
Main Street Capital US MAIN	51.48	-7.96%	-4.4500	1.41M	73.65M	4.56B
Dynatrace Holdings LLC US DT	42.01	-7.99%	-3.6500	4.23M	180.01M	12.58B
Hartford Insurance US HIG	113.57	-8.00%	-9.8700	2.39M	275.97M	32.41B
iShares MSCI Mexico ETF US EWW	49.92	-8.00%	-4.3400	6.34M	322.25M	1.50B
Principal US PFG	72.94	-8.04%	-6.3800	2.22M	162.97M	16.45B
Assurant US AIZ	187.01	-8.07%	-16.4100	867.10K	166.19M	9.50B
Globe Life Inc. US GL	117.22	-8.07%	-10.2900	1.26M	148.64M	9.83B
SHELL PLC SPON ADS EACH REPR 2 ORD SHS US SHEL	64.13	-8.08%	-5.6400	9.98M	646.45M	192.33B
Affirm Holdings, Inc. US AFRM	35.75	-8.12%	-3.1600	18.90M	644.82M	11.44B
LyondellBasell Industries NV US LYB	57.98	-8.13%	-5.1300	7.97M	467.99M	18.75B
Danaher US DHR	181.77	-8.15%	-16.1300	7.12M	1.32B	129.91B
Brookfield Corp US BN	46.24	-8.16%	-4.1100	6.91M	323.79M	69.31B
Baxter US BAX	28.79	-8.17%	-2.5600	6.00M	175.98M	14.73B

1 ...42 43 44 45 46 ...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=44"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4585","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","market":"US","secType":"PLATE","nameCN":"ETF & Stock Investment","latestPrice":1319.812,"timestamp":1743796799999,"preClose":1400.901,"halted":0,"volume":12639673737,"delay":0,"changeRate":-0.057883,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Market Closed","change":-81.088989,"latestTime":"04-04 16:00:00 EDT","open":1400.9943,"high":1401.0092,"low":1318.9409,"amount":1165798567974.018,"amplitude":0.058582,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Market Trading","tradingStatus":1,"beginTime":1744012800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.245074,"peRate":24.541291,"turnoverRate":0.022229,"increases":64,"decrements":965,"flats":4,"marketCap":62418078535798,"floatMarketCap":58438616757020.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1401.0092,"amplitude":0.058582,"preClose":1400.901,"low":1318.9409,"pbRate":"4.245074","latestPrice":1319.812,"volume":12639673737,"delay":0,"open":1400.9943,"prevYearClose":1518.8905,"prevWeekClose":1448.2577,"prevMonthClose":1454.1694,"prevQuarterClose":1454.1694,"fiveDayClose":1448.2577,"twentyDayClose":1499.8562,"sixtyDayClose":1531.4952,"secType":"PLATE","market":"US","turnoverRate":0.022229,"peRate":24.541291,"marketCap":62418078535798,"floatMarketCap":58438616757020.5,"timestamp":1743796799999,"nameCN":"ETF & Stock Investment"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4585\",,,,undefined,":{"bkCode":"BK4585","up":64,"down":966,"flat":10},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:43,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"AXON","shortMargin":0.3,"floatShares":72777850,"nameCN":"Axon Enterprise, Inc.","postHourTrading":{"tag":"盘后","latestPrice":496.09,"preClose":497.13,"latestTime":"19:59 EDT","volume":29954,"amount":14890202.631,"timestamp":1743811178993},"volumeRatio":1.445143,"changeRateMTD":-0.054796,"dividePrice":0,"high":519.9999,"changeRateQTD":-0.054796,"changeRateWTD":-0.070698,"week52Low":273.52,"changeRateYTD":-0.163531,"changeRate5Min":-0.002608,"askSize":0,"floatMarketCap":36180052570.5,"latestPrice":497.13,"askPrice":0,"peRate":103.568746,"eps":4.8,"divideRate":0,"bidPrice":0,"market":"US","volume":971548,"preHourTrading":{"tag":"盘前","latestPrice":512,"preClose":539.69,"latestTime":"09:29 EDT","volume":13553,"amount":7233272.6931,"timestamp":1743773354293},"changeRate60Day":-0.115474,"changeRate5Day":-0.070698,"roa":0.012184,"roe":0.191221,"lyrEps":4.977477,"shares":76623266,"amplitude":0.062814,"preClose":539.69,"low":486.1,"lyrPeRate":99.875901,"pbRate":16.364779,"impliedVol":0.8873,"week52High":715.99,"changeRate":-0.07886,"longInitialMargin":0.25,"amount":486067765.185059,"changeRate20Day":-0.055604,"overnightTrading":{"tag":"夜盘","latestPrice":535.6199951171875,"preClose":539.6900024414062,"latestTime":"20250404 04:00 EDT","volume":14,"amount":7477,"timestamp":1743753601594},"bidSize":0,"change":-42.559998,"marketValue":38091724226.58,"shortable":3,"turnoverRate":0.01335,"hourTrading":{"tag":"盘后","latestPrice":496.09,"preClose":497.13,"latestTime":"19:59 EDT","volume":29954,"amount":14890202.631,"timestamp":1743811178993},"open":511.26,"impliedVolPercentile":0.996},{"symbol":"GS","shortMargin":0.3,"floatShares":310486918,"nameCN":"Goldman Sachs","postHourTrading":{"tag":"盘后","latestPrice":466.95,"preClose":470.81,"latestTime":"19:59 EDT","volume":426620,"amount":201070442.3386,"timestamp":1743811197273},"volumeRatio":2.730557,"changeRateMTD":-0.138168,"dividePrice":11.5,"high":491.9998,"changeRateQTD":-0.138168,"changeRateWTD":-0.133138,"week52Low":387.12,"changeRateYTD":-0.177797,"changeRate5Min":0.000659,"askSize":0,"floatMarketCap":146180345863.58,"latestPrice":470.81,"askPrice":0,"peRate":11.613468,"eps":40.540001,"divideRate":0.024426,"bidPrice":0,"market":"US","volume":8105212,"preHourTrading":{"tag":"盘前","latestPrice":483.03,"preClose":511.23,"latestTime":"09:29 EDT","volume":52587,"amount":25343939.17035,"timestamp":1743773396759},"changeRate60Day":-0.188427,"changeRate5Day":-0.133138,"roa":0.008606,"earningTime":"Pre-Mkt","roe":0.119132,"lyrEps":41.222187,"shares":324581950,"amplitude":0.062594,"preClose":511.23,"low":460,"lyrPeRate":11.421276,"pbRate":1.405299,"impliedVol":0.6423,"week52High":672.19,"changeRate":-0.079064,"longInitialMargin":0.25,"earningDate":1744560000000,"amount":3840596380.730347,"changeRate20Day":-0.158772,"overnightTrading":{"tag":"夜盘","latestPrice":505,"preClose":511.2300109863281,"latestTime":"20250404 04:00 EDT","volume":799,"amount":405707,"timestamp":1743753601595},"bidSize":0,"change":-40.420013,"marketValue":152816427879.5,"shortable":3,"turnoverRate":0.026105,"hourTrading":{"tag":"盘后","latestPrice":466.95,"preClose":470.81,"latestTime":"19:59 EDT","volume":426620,"amount":201070442.3386,"timestamp":1743811197273},"open":487,"impliedVolPercentile":0.996},{"symbol":"TRV","shortMargin":0.3,"floatShares":225520986,"nameCN":"Travelers","postHourTrading":{"tag":"盘后","latestPrice":242.26,"preClose":242.26,"latestTime":"19:55 EDT","volume":50477,"amount":12224394.3499,"timestamp":1743810938833},"volumeRatio":1.961011,"changeRateMTD":-0.083945,"dividePrice":4.15,"high":258.01,"changeRateQTD":-0.083945,"changeRateWTD":-0.074602,"week52Low":200.21,"changeRateYTD":0.005687,"changeRate5Min":-0.001319,"askSize":0,"floatMarketCap":54634714068.36,"latestPrice":242.26,"askPrice":0,"peRate":11.283652,"eps":21.469999,"divideRate":0.01713,"bidPrice":0,"market":"US","volume":2472218,"preHourTrading":{"tag":"盘前","latestPrice":262.6,"preClose":263.1,"latestTime":"09:01 EDT","volume":2692,"amount":698226.732,"timestamp":1743771680258},"changeRate60Day":0.0024,"changeRate5Day":-0.074602,"roa":0.031697,"earningTime":"Pre-Mkt","roe":0.189409,"lyrEps":21.758772,"shares":226726582,"amplitude":0.06908,"preClose":263.1,"low":239.835,"lyrPeRate":11.133901,"pbRate":1.971245,"impliedVol":0.4451,"week52High":269.555,"changeRate":-0.079209,"longInitialMargin":0.25,"earningDate":1744732800000,"amount":605430932.997375,"changeRate20Day":-0.059915,"overnightTrading":{"tag":"夜盘","latestPrice":242.25999450683594,"preClose":242.25999450683594,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-20.840012,"marketValue":54926781755.32,"shortable":3,"turnoverRate":0.010962,"hourTrading":{"tag":"盘后","latestPrice":242.26,"preClose":242.26,"latestTime":"19:55 EDT","volume":50477,"amount":12224394.3499,"timestamp":1743810938833},"open":257.22,"impliedVolPercentile":0.996},{"symbol":"ESS","shortMargin":0.3,"floatShares":63651589,"nameCN":"Essex Property","postHourTrading":{"tag":"盘后","latestPrice":271.03,"preClose":271.03,"latestTime":"19:56 EDT","volume":24622,"amount":6673293.82,"timestamp":1743810992762},"volumeRatio":1.42425,"changeRateMTD":-0.115928,"dividePrice":9.8,"high":289.91,"changeRateQTD":-0.115928,"changeRateWTD":-0.114281,"week52Low":230.9,"changeRateYTD":-0.050483,"changeRate5Min":-0.005322,"askSize":0,"floatMarketCap":17251490166.67,"latestPrice":271.03,"askPrice":0,"peRate":23.486137,"eps":11.539999,"divideRate":0.036158,"bidPrice":0,"market":"US","volume":686885,"preHourTrading":{"tag":"盘前","latestPrice":291.74,"preClose":294.35,"latestTime":"09:25 EDT","volume":9009,"amount":2649010.32396,"timestamp":1743773100149},"changeRate60Day":0.003592,"changeRate5Day":-0.114281,"roa":0.028457,"roe":0.142616,"lyrEps":11.545087,"shares":64325080,"amplitude":0.064481,"preClose":294.35,"low":270.93,"lyrPeRate":23.475787,"pbRate":3.148615,"impliedVol":0.4087,"week52High":317.73,"changeRate":-0.079225,"longInitialMargin":0.25,"amount":190510472.669678,"changeRate20Day":-0.101776,"overnightTrading":{"tag":"夜盘","latestPrice":271.0299987792969,"preClose":271.0299987792969,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-23.320007,"marketValue":17434026432.399998,"shortable":3,"turnoverRate":0.010791,"hourTrading":{"tag":"盘后","latestPrice":271.03,"preClose":271.03,"latestTime":"19:56 EDT","volume":24622,"amount":6673293.82,"timestamp":1743810992762},"open":288.38,"impliedVolPercentile":0.996},{"symbol":"BBIO","shortMargin":0.3,"floatShares":139058277,"nameCN":"BridgeBio Pharma, Inc.","postHourTrading":{"tag":"盘后","latestPrice":31.03,"preClose":31.37,"latestTime":"17:35 EDT","volume":35197,"amount":1106130.4,"timestamp":1743802518517},"volumeRatio":1.781112,"changeRateMTD":-0.092566,"dividePrice":0,"high":33.885,"changeRateQTD":-0.092566,"changeRateWTD":-0.106522,"week52Low":21.62,"changeRateYTD":0.143222,"changeRate5Min":-0.002702,"askSize":0,"floatMarketCap":4362258149.49,"latestPrice":31.37,"askPrice":0,"peRate":0,"eps":-2.879266,"divideRate":0,"bidPrice":0,"market":"US","volume":4015230,"preHourTrading":{"tag":"盘前","latestPrice":33.22,"preClose":34.07,"latestTime":"09:28 EDT","volume":2302,"amount":76311.382872,"timestamp":1743773280176},"changeRate60Day":0.087348,"changeRate5Day":-0.106522,"roa":-0.478321,"roe":-17.896681,"lyrEps":-2.879266,"shares":190188626,"amplitude":0.088788,"preClose":34.07,"low":30.86,"lyrPeRate":0,"pbRate":-4.064446,"impliedVol":0.9034,"week52High":39.47,"changeRate":-0.079249,"longInitialMargin":0.25,"amount":128350748.685722,"changeRate20Day":-0.006335,"overnightTrading":{"tag":"夜盘","latestPrice":31.3700008392334,"preClose":31.3700008392334,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-2.699999,"marketValue":5966217197.62,"shortable":3,"turnoverRate":0.028874,"hourTrading":{"tag":"盘后","latestPrice":31.03,"preClose":31.37,"latestTime":"17:35 EDT","volume":35197,"amount":1106130.4,"timestamp":1743802518517},"open":33.365,"impliedVolPercentile":0.9044},{"symbol":"STT","shortMargin":0.3,"floatShares":272179073,"nameCN":"State","postHourTrading":{"tag":"盘后","latestPrice":76.25,"preClose":76.25,"latestTime":"19:59 EDT","volume":95797,"amount":7304544.821,"timestamp":1743811145820},"volumeRatio":1.580902,"changeRateMTD":-0.14833,"dividePrice":2.9,"high":80.025,"changeRateQTD":-0.14833,"changeRateWTD":-0.143643,"week52Low":70.2,"changeRateYTD":-0.223128,"changeRate5Min":0.001576,"askSize":0,"floatMarketCap":20753654316.25,"latestPrice":76.25,"askPrice":0,"peRate":9.287454,"eps":8.21,"divideRate":0.038033,"bidPrice":0,"market":"US","volume":3148060,"preHourTrading":{"tag":"盘前","latestPrice":82,"preClose":82.83,"latestTime":"09:08 EDT","volume":4398,"amount":346366.20522,"timestamp":1743772139875},"changeRate60Day":-0.219709,"changeRate5Day":-0.143643,"roa":0.008261,"earningTime":"Pre-Mkt","roe":0.109394,"lyrEps":8.335487,"shares":288469096,"amplitude":0.048594,"preClose":82.83,"low":76,"lyrPeRate":9.147636,"pbRate":0.977155,"impliedVol":0.6649,"week52High":103,"changeRate":-0.07944,"longInitialMargin":0.25,"earningDate":1744819200000,"amount":243062190.0737,"changeRate20Day":-0.14947,"overnightTrading":{"tag":"夜盘","latestPrice":76.25,"preClose":76.25,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-6.580002,"marketValue":21995768570,"shortable":3,"turnoverRate":0.011566,"hourTrading":{"tag":"盘后","latestPrice":76.25,"preClose":76.25,"latestTime":"19:59 EDT","volume":95797,"amount":7304544.821,"timestamp":1743811145820},"open":80.025,"impliedVolPercentile":0.996},{"symbol":"SBLK","shortMargin":0.3,"floatShares":93404670,"nameCN":"Star Bulk Carriers","postHourTrading":{"tag":"盘后","latestPrice":13.09,"preClose":13.08,"latestTime":"19:59 EDT","volume":28438,"amount":371961.7504,"timestamp":1743811168923},"volumeRatio":2.279106,"changeRateMTD":-0.159383,"dividePrice":2.14,"high":13.6,"changeRateQTD":-0.159383,"changeRateWTD":-0.181477,"week52Low":12.72,"changeRateYTD":-0.125084,"changeRate5Min":0.003452,"askSize":0,"floatMarketCap":1221733083.6,"latestPrice":13.08,"askPrice":0,"peRate":4.67143,"eps":2.799999,"divideRate":0.163609,"bidPrice":0,"market":"US","volume":3526557,"preHourTrading":{"tag":"盘前","latestPrice":13.32,"preClose":14.21,"latestTime":"09:28 EDT","volume":59809,"amount":803555.864903,"timestamp":1743773308317},"changeRate60Day":-0.117409,"changeRate5Day":-0.181477,"roa":0.059876,"roe":0.14711,"lyrEps":2.850341,"shares":116745973,"amplitude":0.061928,"preClose":14.21,"low":12.72,"lyrPeRate":4.588925,"pbRate":0.6153,"impliedVol":0.5691,"week52High":27.47,"changeRate":-0.079521,"longInitialMargin":0.25,"amount":45999712.171389,"changeRate20Day":-0.186061,"overnightTrading":{"tag":"夜盘","latestPrice":13.079999923706055,"preClose":13.079999923706055,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-1.13,"marketValue":1527037326.84,"shortable":3,"turnoverRate":0.037756,"hourTrading":{"tag":"盘后","latestPrice":13.09,"preClose":13.08,"latestTime":"19:59 EDT","volume":28438,"amount":371961.7504,"timestamp":1743811168923},"open":13.46,"impliedVolPercentile":0.9841},{"symbol":"MAIN","shortMargin":0.3,"floatShares":84485900,"nameCN":"Main Street Capital","postHourTrading":{"tag":"盘后","latestPrice":51.32,"preClose":51.48,"latestTime":"19:59 EDT","volume":4578,"amount":236982.5493,"timestamp":1743811164832},"volumeRatio":3.442834,"changeRateMTD":-0.089816,"dividePrice":2.91,"high":54.62,"changeRateQTD":-0.089816,"changeRateWTD":-0.091423,"week52Low":45,"changeRateYTD":-0.121202,"changeRate5Min":-0.001358,"askSize":0,"floatMarketCap":4349334132,"latestPrice":51.48,"askPrice":0,"peRate":8.795387,"eps":5.853068,"divideRate":0.056527,"bidPrice":0,"market":"US","volume":1409088,"preHourTrading":{"tag":"盘前","latestPrice":54.46,"preClose":55.93,"latestTime":"09:29 EDT","volume":3754,"amount":202472.3654,"timestamp":1743773381107},"changeRate60Day":-0.117889,"changeRate5Day":-0.091423,"roa":0.062531,"roe":0.192628,"lyrEps":5.853068,"shares":88557566,"amplitude":0.05936,"preClose":55.93,"low":51.3,"lyrPeRate":8.795387,"pbRate":1.629452,"impliedVol":0.4921,"week52High":63.315,"changeRate":-0.079564,"longInitialMargin":0.25,"amount":73650530.916504,"changeRate20Day":-0.122101,"overnightTrading":{"tag":"夜盘","latestPrice":55.56999969482422,"preClose":55.93000030517578,"latestTime":"20250404 04:00 EDT","volume":67,"amount":3727,"timestamp":1743753601571},"bidSize":0,"change":-4.450001,"marketValue":4558943497.679999,"shortable":3,"turnoverRate":0.016678,"hourTrading":{"tag":"盘后","latestPrice":51.32,"preClose":51.48,"latestTime":"19:59 EDT","volume":4578,"amount":236982.5493,"timestamp":1743811164832},"open":54.23,"impliedVolPercentile":0.996},{"symbol":"DT","shortMargin":0.3,"floatShares":297616916,"nameCN":"Dynatrace Holdings LLC","postHourTrading":{"tag":"盘后","latestPrice":42.01,"preClose":42.01,"latestTime":"19:44 EDT","volume":28981,"amount":1217662.75,"timestamp":1743810268666},"volumeRatio":1.332999,"changeRateMTD":-0.109014,"dividePrice":0,"high":44.28,"changeRateQTD":-0.109014,"changeRateWTD":-0.132383,"week52Low":39.42,"changeRateYTD":-0.227047,"changeRate5Min":0.000834,"askSize":0,"floatMarketCap":12502886641.16,"latestPrice":42.01,"askPrice":0,"peRate":26.246015,"eps":1.600624,"divideRate":0,"bidPrice":0,"market":"US","volume":4230849,"preHourTrading":{"tag":"盘前","latestPrice":44.17,"preClose":45.66,"latestTime":"09:18 EDT","volume":1522,"amount":66167.2758,"timestamp":1743772721245},"changeRate60Day":-0.196135,"changeRate5Day":-0.132383,"roa":0.030727,"roe":0.215942,"lyrEps":0.525867,"shares":299350033,"amplitude":0.053544,"preClose":45.66,"low":41.8352,"lyrPeRate":79.88712,"pbRate":4.925302,"impliedVol":0.7174,"week52High":63,"changeRate":-0.079939,"longInitialMargin":0.25,"amount":180013470.677719,"changeRate20Day":-0.195365,"overnightTrading":{"tag":"夜盘","latestPrice":45.650001525878906,"preClose":45.65999984741211,"latestTime":"20250404 04:00 EDT","volume":1,"amount":46,"timestamp":1743753601396},"bidSize":0,"change":-3.650002,"marketValue":12575694886.33,"shortable":3,"turnoverRate":0.014216,"hourTrading":{"tag":"盘后","latestPrice":42.01,"preClose":42.01,"latestTime":"19:44 EDT","volume":28981,"amount":1217662.75,"timestamp":1743810268666},"open":43.92,"impliedVolPercentile":0.988},{"symbol":"HIG","shortMargin":0.3,"floatShares":284121122,"nameCN":"Hartford Insurance","postHourTrading":{"tag":"盘后","latestPrice":113.57,"preClose":113.57,"latestTime":"19:35 EDT","volume":43361,"amount":4923711.158,"timestamp":1743809720577},"volumeRatio":1.448852,"changeRateMTD":-0.082114,"dividePrice":1.93,"high":121.15,"changeRateQTD":-0.082114,"changeRateWTD":-0.070774,"week52Low":94.47,"changeRateYTD":0.038117,"changeRate5Min":-0.00224,"askSize":0,"floatMarketCap":32267635825.539997,"latestPrice":113.57,"askPrice":0,"peRate":10.972946,"eps":10.35,"divideRate":0.016994,"bidPrice":0,"market":"US","volume":2389933,"preHourTrading":{"tag":"盘前","latestPrice":119.95,"preClose":123.44,"latestTime":"09:04 EDT","volume":139,"amount":16681.02443,"timestamp":1743771845406},"changeRate60Day":0.041735,"changeRate5Day":-0.070774,"roa":0.0323,"earningTime":"Post-Mkt","roe":0.19582,"lyrEps":10.51378,"shares":285386985,"amplitude":0.0657,"preClose":123.44,"low":113.04,"lyrPeRate":10.802014,"pbRate":2.011506,"impliedVol":0.4683,"week52High":125.0791,"changeRate":-0.079958,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":275972477.015526,"changeRate20Day":-0.035908,"overnightTrading":{"tag":"夜盘","latestPrice":124.69000244140625,"preClose":123.44000244140625,"latestTime":"20250404 04:00 EDT","volume":1,"amount":125,"timestamp":1743753601387},"bidSize":0,"change":-9.870003,"marketValue":32411399886.449997,"shortable":3,"turnoverRate":0.008412,"hourTrading":{"tag":"盘后","latestPrice":113.57,"preClose":113.57,"latestTime":"19:35 EDT","volume":43361,"amount":4923711.158,"timestamp":1743809720577},"open":120.89,"impliedVolPercentile":0.996},{"symbol":"EWW","shortMargin":0.3,"floatShares":30100000,"nameCN":"iShares MSCI Mexico ETF","postHourTrading":{"tag":"盘后","latestPrice":49.92,"preClose":49.92,"latestTime":"19:58 EDT","volume":9904,"amount":493910.2958,"timestamp":1743811136416},"volumeRatio":1.683153,"changeRateMTD":-0.020408,"dividePrice":1.50285,"high":52.6104,"changeRateQTD":-0.020408,"changeRateWTD":-0.032933,"week52Low":46.41,"changeRateYTD":0.066211,"changeRate5Min":-0.004685,"askSize":0,"floatMarketCap":1502592000,"latestPrice":49.92,"askPrice":0,"peRate":0,"eps":-10.052899,"divideRate":0.030105,"bidPrice":0,"market":"US","volume":6336270,"preHourTrading":{"tag":"盘前","latestPrice":52.5,"preClose":54.26,"latestTime":"09:25 EDT","volume":6496,"amount":339075.070432,"timestamp":1743773149134},"changeRate60Day":0.028007,"changeRate5Day":-0.032933,"roa":0.02178,"roe":-0.176258,"lyrEps":-10.052899,"shares":30100000,"amplitude":0.05223,"preClose":54.26,"low":49.7764,"lyrPeRate":0,"pbRate":1.129969,"impliedVol":0.4285,"week52High":71.12,"changeRate":-0.079985,"longInitialMargin":0.25,"amount":322245558.862495,"changeRate20Day":-0.031244,"overnightTrading":{"tag":"夜盘","latestPrice":54.5,"preClose":54.2599983215332,"latestTime":"20250404 04:00 EDT","volume":320,"amount":17389,"timestamp":1743753601397},"bidSize":0,"change":-4.34,"marketValue":1502592000,"shortable":3,"turnoverRate":0.210507,"hourTrading":{"tag":"盘后","latestPrice":49.92,"preClose":49.92,"latestTime":"19:58 EDT","volume":9904,"amount":493910.2958,"timestamp":1743811136416},"open":52.5,"impliedVolPercentile":0.988},{"symbol":"PFG","shortMargin":0.3,"floatShares":224122394,"nameCN":"Principal","postHourTrading":{"tag":"盘后","latestPrice":73.52,"preClose":72.94,"latestTime":"19:54 EDT","volume":30146,"amount":2199611.98,"timestamp":1743810849082},"volumeRatio":1.824426,"changeRateMTD":-0.135475,"dividePrice":2.85,"high":80.53,"changeRateQTD":-0.135475,"changeRateWTD":-0.12184,"week52Low":72.2095,"changeRateYTD":-0.057744,"changeRate5Min":-0.000959,"askSize":0,"floatMarketCap":16347487418.359999,"latestPrice":72.94,"askPrice":0,"peRate":10.919162,"eps":6.68,"divideRate":0.039073,"bidPrice":0,"market":"US","volume":2218543,"preHourTrading":{"tag":"盘前","latestPrice":78.36,"preClose":79.32,"latestTime":"09:29 EDT","volume":829,"amount":62869.98386,"timestamp":1743773399999},"changeRate60Day":-0.068455,"changeRate5Day":-0.12184,"roa":0.003878,"earningTime":"Post-Mkt","roe":0.14091,"lyrEps":6.771551,"shares":225571329,"amplitude":0.103505,"preClose":79.32,"low":72.32,"lyrPeRate":10.771535,"pbRate":1.484086,"impliedVol":0.4369,"week52High":91.975,"changeRate":-0.080434,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":162973811.299927,"changeRate20Day":-0.147997,"overnightTrading":{"tag":"夜盘","latestPrice":72.94000244140625,"preClose":72.94000244140625,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-6.379997,"marketValue":16453172737.26,"shortable":3,"turnoverRate":0.009899,"hourTrading":{"tag":"盘后","latestPrice":73.52,"preClose":72.94,"latestTime":"19:54 EDT","volume":30146,"amount":2199611.98,"timestamp":1743810849082},"open":80.53,"impliedVolPercentile":0.988},{"symbol":"AIZ","shortMargin":0.3,"floatShares":50409401,"nameCN":"Assurant","postHourTrading":{"tag":"盘后","latestPrice":187.01,"preClose":187.01,"latestTime":"18:09 EDT","volume":30533,"amount":5709899.7112,"timestamp":1743804598493},"volumeRatio":2.042331,"changeRateMTD":-0.108415,"dividePrice":2.96,"high":200.37,"changeRateQTD":-0.108415,"changeRateWTD":-0.093549,"week52Low":160.12,"changeRateYTD":-0.122925,"changeRate5Min":-0.003092,"askSize":0,"floatMarketCap":9427062081.01,"latestPrice":187.01,"askPrice":0,"peRate":12.932918,"eps":14.46,"divideRate":0.015828,"bidPrice":0,"market":"US","volume":867098,"preHourTrading":{"tag":"盘前","latestPrice":198.65,"preClose":203.42,"latestTime":"09:24 EDT","volume":567,"amount":112614.33645,"timestamp":1743773050026},"changeRate60Day":-0.09657,"changeRate5Day":-0.093549,"roa":0.018929,"roe":0.153324,"lyrEps":14.554371,"shares":50791921,"amplitude":0.066021,"preClose":203.42,"low":186.94,"lyrPeRate":12.849061,"pbRate":1.860026,"impliedVol":0.4262,"week52High":230.55,"changeRate":-0.080671,"longInitialMargin":0.25,"amount":166189792.022247,"changeRate20Day":-0.085883,"overnightTrading":{"tag":"夜盘","latestPrice":187.00999450683594,"preClose":187.00999450683594,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-16.410004,"marketValue":9498597146.21,"shortable":3,"turnoverRate":0.017201,"hourTrading":{"tag":"盘后","latestPrice":187.01,"preClose":187.01,"latestTime":"18:09 EDT","volume":30533,"amount":5709899.7112,"timestamp":1743804598493},"open":198.81,"impliedVolPercentile":0.996},{"symbol":"GL","shortMargin":0.3,"floatShares":83138999,"nameCN":"Globe Life Inc.","postHourTrading":{"tag":"盘后","latestPrice":117.22,"preClose":117.22,"latestTime":"16:45 EDT","volume":1104,"amount":129313.34,"timestamp":1743799529574},"volumeRatio":2.05153,"changeRateMTD":-0.110082,"dividePrice":0.96,"high":124.25,"changeRateQTD":-0.110082,"changeRateWTD":-0.09671,"week52Low":38.95,"changeRateYTD":0.051112,"changeRate5Min":-0.000426,"askSize":0,"floatMarketCap":9745553462.78,"latestPrice":117.22,"askPrice":0,"peRate":9.817421,"eps":11.94,"divideRate":0.00819,"bidPrice":0,"market":"US","volume":1263316,"preHourTrading":{"tag":"盘前","latestPrice":124.32,"preClose":127.51,"latestTime":"09:01 EDT","volume":235,"amount":29061.50295,"timestamp":1743771688523},"changeRate60Day":0.051395,"changeRate5Day":-0.09671,"roa":0.03228,"roe":0.218694,"lyrEps":11.993493,"shares":83848424,"amplitude":0.077406,"preClose":127.51,"low":114.38,"lyrPeRate":9.773633,"pbRate":1.852545,"impliedVol":0.6195,"week52High":133.76,"changeRate":-0.0807,"longInitialMargin":0.25,"amount":148643529.001923,"changeRate20Day":-0.065902,"overnightTrading":{"tag":"夜盘","latestPrice":117.22000122070312,"preClose":117.22000122070312,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-10.290001,"marketValue":9828712261.28,"shortable":3,"turnoverRate":0.015195,"hourTrading":{"tag":"盘后","latestPrice":117.22,"preClose":117.22,"latestTime":"16:45 EDT","volume":1104,"amount":129313.34,"timestamp":1743799529574},"open":123.63,"impliedVolPercentile":0.9163},{"symbol":"SHEL","shortMargin":0.3,"floatShares":2925000000,"nameCN":"SHELL PLC SPON ADS EACH REPR 2 ORD SHS","postHourTrading":{"tag":"盘后","latestPrice":64,"preClose":64.13,"latestTime":"19:58 EDT","volume":12374,"amount":793680.1727,"timestamp":1743811101349},"volumeRatio":1.831673,"changeRateMTD":-0.124864,"dividePrice":2.78,"high":67.02,"changeRateQTD":-0.124864,"changeRateWTD":-0.118246,"week52Low":60.145,"changeRateYTD":0.023623,"changeRate5Min":-0.002178,"askSize":0,"floatMarketCap":187580250000,"latestPrice":64.13,"askPrice":0,"peRate":13.242787,"eps":4.842636,"divideRate":0.043349,"bidPrice":0,"market":"US","volume":9977728,"preHourTrading":{"tag":"盘前","latestPrice":66.74,"preClose":69.77,"latestTime":"09:29 EDT","volume":74105,"amount":4945650.6141,"timestamp":1743773399999},"changeRate60Day":-0.027302,"changeRate5Day":-0.118246,"roa":0.052671,"earningTime":"Pre-Mkt","roe":0.089658,"lyrEps":5.750054,"shares":2999000000,"amplitude":0.044647,"preClose":69.77,"low":63.905,"lyrPeRate":11.152939,"pbRate":1.078622,"impliedVol":0.4578,"week52High":74.605,"changeRate":-0.080837,"longInitialMargin":0.25,"earningDate":1746115200000,"amount":646452286.56543,"changeRate20Day":-0.039826,"overnightTrading":{"tag":"夜盘","latestPrice":64.12999725341797,"preClose":64.12999725341797,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-5.639999,"marketValue":192325870000,"shortable":3,"turnoverRate":0.003411,"hourTrading":{"tag":"盘后","latestPrice":64,"preClose":64.13,"latestTime":"19:58 EDT","volume":12374,"amount":793680.1727,"timestamp":1743811101349},"open":66.74,"impliedVolPercentile":0.996},{"symbol":"AFRM","shortMargin":0.3,"floatShares":258000000,"nameCN":"Affirm Holdings, Inc.","postHourTrading":{"tag":"盘后","latestPrice":35.75,"preClose":35.75,"latestTime":"19:59 EDT","volume":85782,"amount":3060123.105,"timestamp":1743811197277},"volumeRatio":2.607572,"changeRateMTD":-0.208896,"dividePrice":0,"high":36.17,"changeRateQTD":-0.208896,"changeRateWTD":-0.22619,"week52Low":22.25,"changeRateYTD":-0.412972,"changeRate5Min":0.016202,"askSize":0,"floatMarketCap":9223500000,"latestPrice":35.75,"askPrice":0,"peRate":0,"eps":-0.627287,"divideRate":0,"bidPrice":0,"market":"US","volume":18898124,"preHourTrading":{"tag":"盘前","latestPrice":35.3001,"preClose":38.91,"latestTime":"09:29 EDT","volume":329987,"amount":11431538.34893,"timestamp":1743773343675},"changeRate60Day":-0.416707,"changeRate5Day":-0.22619,"roa":-0.023431,"roe":-0.073401,"lyrEps":-1.670953,"shares":320096576,"amplitude":0.135415,"preClose":38.91,"low":30.901,"lyrPeRate":0,"pbRate":4.108163,"impliedVol":1.2755,"week52High":82.527,"changeRate":-0.081213,"longInitialMargin":0.25,"amount":644821344.534515,"changeRate20Day":-0.312103,"overnightTrading":{"tag":"夜盘","latestPrice":38.70000076293945,"preClose":38.90999984741211,"latestTime":"20250404 04:00 EDT","volume":19081,"amount":732701,"timestamp":1743753601593},"bidSize":0,"change":-3.16,"marketValue":11443452592,"shortable":0,"turnoverRate":0.073249,"hourTrading":{"tag":"盘后","latestPrice":35.75,"preClose":35.75,"latestTime":"19:59 EDT","volume":85782,"amount":3060123.105,"timestamp":1743811197277},"open":35.6,"impliedVolPercentile":0.996},{"symbol":"LYB","shortMargin":0.3,"floatShares":257350718,"nameCN":"LyondellBasell Industries NV","postHourTrading":{"tag":"盘后","latestPrice":58.99,"preClose":57.98,"latestTime":"19:59 EDT","volume":29064,"amount":1687796.9229,"timestamp":1743811168809},"volumeRatio":2.062234,"changeRateMTD":-0.17642,"dividePrice":5.27,"high":60.695,"changeRateQTD":-0.17642,"changeRateWTD":-0.169579,"week52Low":57.565,"changeRateYTD":-0.219335,"changeRate5Min":0.00242,"askSize":0,"floatMarketCap":14921194629.64,"latestPrice":57.98,"askPrice":0,"peRate":13.96345,"eps":4.152269,"divideRate":0.090893,"bidPrice":0,"market":"US","volume":7972679,"preHourTrading":{"tag":"盘前","latestPrice":60.62,"preClose":63.11,"latestTime":"09:29 EDT","volume":8099,"amount":492723.698103,"timestamp":1743773396134},"changeRate60Day":-0.215426,"changeRate5Day":-0.169579,"roa":0.047219,"earningTime":"Pre-Mkt","roe":0.105747,"lyrEps":4.166153,"shares":323446166,"amplitude":0.049596,"preClose":63.11,"low":57.565,"lyrPeRate":13.916916,"pbRate":1.504847,"impliedVol":0.5795,"week52High":107.02,"changeRate":-0.081287,"longInitialMargin":0.25,"earningDate":1745510400000,"amount":467994408.167908,"changeRate20Day":-0.251871,"overnightTrading":{"tag":"夜盘","latestPrice":62.75,"preClose":63.11000061035156,"latestTime":"20250404 04:00 EDT","volume":1625,"amount":101892,"timestamp":1743753601568},"bidSize":0,"change":-5.130001,"marketValue":18753408704.68,"shortable":3,"turnoverRate":0.03098,"hourTrading":{"tag":"盘后","latestPrice":58.99,"preClose":57.98,"latestTime":"19:59 EDT","volume":29064,"amount":1687796.9229,"timestamp":1743811168809},"open":60.62,"impliedVolPercentile":0.996},{"symbol":"DHR","shortMargin":0.3,"floatShares":634305565,"nameCN":"Danaher","postHourTrading":{"tag":"盘后","latestPrice":180.3213,"preClose":181.77,"latestTime":"19:53 EDT","volume":149615,"amount":27194890.4585,"timestamp":1743810836397},"volumeRatio":2.021703,"changeRateMTD":-0.113317,"dividePrice":1.08,"high":195.46,"changeRateQTD":-0.113317,"changeRateWTD":-0.116978,"week52Low":181.2,"changeRateYTD":-0.208146,"changeRate5Min":-0.000715,"askSize":0,"floatMarketCap":115297722550.05,"latestPrice":181.77,"askPrice":0,"peRate":34.361059,"eps":5.29,"divideRate":0.005942,"bidPrice":0,"market":"US","volume":7117809,"preHourTrading":{"tag":"盘前","latestPrice":195.04,"preClose":197.9,"latestTime":"09:25 EDT","volume":11675,"amount":2242210.01875,"timestamp":1743773106920},"changeRate60Day":-0.239774,"changeRate5Day":-0.116978,"roa":0.039761,"earningTime":"Pre-Mkt","roe":0.075679,"lyrEps":5.333789,"shares":714709852,"amplitude":0.072057,"preClose":197.9,"low":181.2,"lyrPeRate":34.078963,"pbRate":2.622223,"impliedVol":0.5266,"week52High":281.7,"changeRate":-0.081506,"longInitialMargin":0.25,"earningDate":1745251200000,"amount":1320308496.704361,"changeRate20Day":-0.142877,"overnightTrading":{"tag":"夜盘","latestPrice":196.64999389648438,"preClose":197.89999389648438,"latestTime":"20250404 04:00 EDT","volume":365,"amount":71695,"timestamp":1743753601588},"bidSize":0,"change":-16.12999,"marketValue":129912809798.04001,"shortable":3,"turnoverRate":0.011221,"hourTrading":{"tag":"盘后","latestPrice":180.3213,"preClose":181.77,"latestTime":"19:53 EDT","volume":149615,"amount":27194890.4585,"timestamp":1743810836397},"open":195.46,"impliedVolPercentile":0.996},{"symbol":"BN","shortMargin":0.3,"floatShares":1462000000,"nameCN":"Brookfield Corp","postHourTrading":{"tag":"盘后","latestPrice":47.15,"preClose":46.24,"latestTime":"19:55 EDT","volume":19740,"amount":913241.5647,"timestamp":1743810955502},"volumeRatio":1.581264,"changeRateMTD":-0.117726,"dividePrice":0.32,"high":48.31,"changeRateQTD":-0.117726,"changeRateWTD":-0.108197,"week52Low":38.18,"changeRateYTD":-0.195126,"changeRate5Min":-0.000216,"askSize":0,"floatMarketCap":67602880000,"latestPrice":46.24,"askPrice":0,"peRate":151.076551,"eps":0.30607,"divideRate":0.00692,"bidPrice":0,"market":"US","volume":6913379,"preHourTrading":{"tag":"盘前","latestPrice":47.58,"preClose":50.35,"latestTime":"09:29 EDT","volume":14727,"amount":708914.968611,"timestamp":1743773392988},"changeRate60Day":-0.189199,"changeRate5Day":-0.108197,"roa":0.026418,"roe":0.011108,"lyrEps":0.312934,"shares":1499000000,"amplitude":0.059782,"preClose":50.35,"low":45.3,"lyrPeRate":147.762787,"pbRate":1.655293,"impliedVol":0.6541,"week52High":62.78,"changeRate":-0.081629,"longInitialMargin":0.25,"amount":323787729.921341,"changeRate20Day":-0.112306,"overnightTrading":{"tag":"夜盘","latestPrice":50.5,"preClose":50.349998474121094,"latestTime":"20250404 04:00 EDT","volume":260,"amount":13079,"timestamp":1743753601579},"bidSize":0,"change":-4.109997,"marketValue":69313760000,"shortable":3,"turnoverRate":0.004729,"hourTrading":{"tag":"盘后","latestPrice":47.15,"preClose":46.24,"latestTime":"19:55 EDT","volume":19740,"amount":913241.5647,"timestamp":1743810955502},"open":48.03,"impliedVolPercentile":0.996},{"symbol":"BAX","shortMargin":0.3,"floatShares":509312451,"nameCN":"Baxter","postHourTrading":{"tag":"盘后","latestPrice":29.0999,"preClose":28.79,"latestTime":"19:58 EDT","volume":67208,"amount":1935326.9689,"timestamp":1743811093492},"volumeRatio":1.697816,"changeRateMTD":-0.158925,"dividePrice":1.04,"high":31.19,"changeRateQTD":-0.158925,"changeRateWTD":-0.146963,"week52Low":28.335,"changeRateYTD":-0.012689,"changeRate5Min":-0.001041,"askSize":0,"floatMarketCap":14663105464.289999,"latestPrice":28.79,"askPrice":0,"peRate":0,"eps":-1.272549,"divideRate":0.036124,"bidPrice":0,"market":"US","volume":5995423,"preHourTrading":{"tag":"盘前","latestPrice":30.7,"preClose":31.35,"latestTime":"09:09 EDT","volume":6943,"amount":211231.165888,"timestamp":1743772168586},"changeRate60Day":-0.026707,"changeRate5Day":-0.146963,"roa":0.020533,"roe":-0.042086,"lyrEps":-1.272549,"shares":511624996,"amplitude":0.079585,"preClose":31.35,"low":28.695,"lyrPeRate":0,"pbRate":2.115118,"impliedVol":0.5203,"week52High":42.86,"changeRate":-0.081659,"longInitialMargin":0.25,"amount":175980384.647789,"changeRate20Day":-0.212743,"overnightTrading":{"tag":"夜盘","latestPrice":28.790000915527344,"preClose":28.790000915527344,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-2.559999,"marketValue":14729683634.84,"shortable":3,"turnoverRate":0.011772,"hourTrading":{"tag":"盘后","latestPrice":29.0999,"preClose":28.79,"latestTime":"19:58 EDT","volume":67208,"amount":1935326.9689,"timestamp":1743811093492},"open":30.73,"impliedVolPercentile":0.9841}]}}}