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

Brookfield Renewable Partners LP US BEP	20.56	-8.46%	-1.9000	1.16M	24.21M	5.86B
Dayforce US DAY	51.49	-8.48%	-4.7700	3.28M	169.40M	8.15B
Teradyne US TER	68.72	-8.48%	-6.3700	6.75M	468.08M	11.11B
CF Industries Holdings Inc US CF	73.07	-8.50%	-6.7900	4.00M	293.89M	12.39B
GEN DIGITAL INC US GEN	23.78	-8.54%	-2.2200	5.28M	127.32M	14.66B
Advanced Micro Devices US AMD	85.76	-8.57%	-8.0400	65.85M	5.72B	138.97B
Qualcomm US QCOM	127.46	-8.58%	-11.9600	19.02M	2.47B	140.89B
Newmont Mining US NEM	44.18	-8.59%	-4.1500	21.18M	947.63M	49.80B
Franco-Nevada US FNV	145.02	-8.63%	-13.7000	1.96M	290.26M	27.92B
Trip.com Group Limited US TCOM	55.89	-8.68%	-5.3100	7.87M	441.03M	36.39B
Intuitive Surgical US ISRG	451.58	-8.70%	-43.0300	4.11M	1.89B	161.79B
Global Payments US GPN	84.88	-8.71%	-8.1000	6.33M	543.91M	20.87B
Aflac US AFL	101.98	-8.74%	-9.7700	3.22M	335.80M	55.74B
Kinder Morgan US KMI	25.29	-8.77%	-2.4300	29.08M	745.82M	56.19B
Loews US L	83.12	-8.77%	-7.9900	1.26M	106.06M	17.69B
Arch Capital US ACGL	87.83	-8.78%	-8.4500	2.69M	240.36M	32.83B
Discover US DFS	147.04	-8.82%	-14.2200	4.38M	647.67M	37.00B
VanEck Gold Miners ETF US GDX	41.68	-8.84%	-4.0400	59.89M	2.53B	13.32B
Boston Scientific US BSX	89.7	-8.93%	-8.8000	22.57M	2.07B	132.67B
Archer-Daniels Midland US ADM	43.32	-8.93%	-4.2500	6.81M	299.17M	20.78B

1 ...44 45 46 47 48 ...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=46"},"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:45,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"BEP","shortMargin":0.3,"floatShares":213000000,"nameCN":"Brookfield Renewable Partners LP","postHourTrading":{"tag":"盘后","latestPrice":20.5,"preClose":20.56,"latestTime":"19:59 EDT","volume":15731,"amount":323425.40592,"timestamp":1743811194704},"volumeRatio":1.216654,"changeRateMTD":-0.072202,"dividePrice":1.42,"high":22.28,"changeRateQTD":-0.072202,"changeRateWTD":-0.075955,"week52Low":19.92,"changeRateYTD":-0.09785,"changeRate5Min":0.000974,"askSize":0,"floatMarketCap":4379280000,"latestPrice":20.56,"askPrice":0,"peRate":0,"eps":-0.587981,"divideRate":0.069066,"bidPrice":0,"market":"US","volume":1158267,"preHourTrading":{"tag":"盘前","latestPrice":21.9,"preClose":22.46,"latestTime":"09:29 EDT","volume":789,"amount":17240.839023,"timestamp":1743773371204},"changeRate60Day":-0.129183,"changeRate5Day":-0.075955,"roa":0.007912,"earningTime":"Pre-Mkt","roe":-0.00027,"lyrEps":-0.587981,"shares":285000000,"amplitude":0.080142,"preClose":22.46,"low":20.48,"lyrPeRate":0,"pbRate":0.642711,"impliedVol":0.485,"week52High":29.56,"changeRate":-0.084595,"longInitialMargin":0.25,"earningDate":1746115200000,"amount":24214255.078983,"changeRate20Day":-0.086628,"overnightTrading":{"tag":"夜盘","latestPrice":20.559999465942383,"preClose":20.559999465942383,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-1.9,"marketValue":5859600000,"shortable":3,"turnoverRate":0.005438,"hourTrading":{"tag":"盘后","latestPrice":20.5,"preClose":20.56,"latestTime":"19:59 EDT","volume":15731,"amount":323425.40592,"timestamp":1743811194704},"open":22,"impliedVolPercentile":0.9402},{"symbol":"DAY","shortMargin":0.3,"floatShares":143705469,"nameCN":"Dayforce","postHourTrading":{"tag":"盘后","latestPrice":51.49,"preClose":51.49,"latestTime":"18:54 EDT","volume":15627,"amount":804631.01,"timestamp":1743807269779},"volumeRatio":2.322737,"changeRateMTD":-0.117264,"dividePrice":0,"high":55.28,"changeRateQTD":-0.117264,"changeRateWTD":-0.116961,"week52Low":47.08,"changeRateYTD":-0.291162,"changeRate5Min":0.005468,"askSize":0,"floatMarketCap":7399394598.81,"latestPrice":51.49,"askPrice":0,"peRate":468.090912,"eps":0.11,"divideRate":0,"bidPrice":0,"market":"US","volume":3276122,"preHourTrading":{"tag":"盘前","latestPrice":55.49,"preClose":56.26,"latestTime":"09:29 EDT","volume":361,"amount":19993.550717,"timestamp":1743773399321},"changeRate60Day":-0.27713,"changeRate5Day":-0.116961,"roa":0.006978,"roe":0.007321,"lyrEps":0.114702,"shares":158262363,"amplitude":0.084252,"preClose":56.26,"low":50.54,"lyrPeRate":448.902373,"pbRate":3.200302,"impliedVol":0.6409,"week52High":82.69,"changeRate":-0.084785,"longInitialMargin":0.25,"amount":169402529.307762,"changeRate20Day":-0.070913,"overnightTrading":{"tag":"夜盘","latestPrice":51.4900016784668,"preClose":51.4900016784668,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-4.769997,"marketValue":8148929070.87,"shortable":3,"turnoverRate":0.022797,"hourTrading":{"tag":"盘后","latestPrice":51.49,"preClose":51.49,"latestTime":"18:54 EDT","volume":15627,"amount":804631.01,"timestamp":1743807269779},"open":55.15,"impliedVolPercentile":0.988},{"symbol":"TER","shortMargin":0.3,"floatShares":161061282,"nameCN":"Teradyne","postHourTrading":{"tag":"盘后","latestPrice":68.7099,"preClose":68.72,"latestTime":"19:59 EDT","volume":93757,"amount":6442731.4347,"timestamp":1743811147608},"volumeRatio":2.243325,"changeRateMTD":-0.168039,"dividePrice":0.48,"high":72.43,"changeRateQTD":-0.168039,"changeRateWTD":-0.169848,"week52Low":67.12,"changeRateYTD":-0.454257,"changeRate5Min":-0.002323,"askSize":0,"floatMarketCap":11068131299.039999,"latestPrice":68.72,"askPrice":0,"peRate":20.698796,"eps":3.32,"divideRate":0.006985,"bidPrice":0,"market":"US","volume":6747395,"preHourTrading":{"tag":"盘前","latestPrice":71.78,"preClose":75.09,"latestTime":"09:27 EDT","volume":6378,"amount":457064.19036,"timestamp":1743773260058},"changeRate60Day":-0.50497,"changeRate5Day":-0.169848,"roa":0.095193,"roe":0.202938,"lyrEps":3.409364,"shares":161718766,"amplitude":0.070715,"preClose":75.09,"low":67.12,"lyrPeRate":20.156252,"pbRate":3.941878,"impliedVol":0.819,"week52High":163.205,"changeRate":-0.084831,"longInitialMargin":0.25,"amount":468077002.432899,"changeRate20Day":-0.366869,"overnightTrading":{"tag":"夜盘","latestPrice":74.79000091552734,"preClose":75.08999633789062,"latestTime":"20250404 04:00 EDT","volume":1418,"amount":105680,"timestamp":1743753601585},"bidSize":0,"change":-6.369995,"marketValue":11113313599.52,"shortable":3,"turnoverRate":0.041893,"hourTrading":{"tag":"盘后","latestPrice":68.7099,"preClose":68.72,"latestTime":"19:59 EDT","volume":93757,"amount":6442731.4347,"timestamp":1743811147608},"open":71.1,"impliedVolPercentile":0.996},{"symbol":"CF","shortMargin":0.3,"floatShares":167867950,"nameCN":"CF Industries Holdings Inc","postHourTrading":{"tag":"盘后","latestPrice":73.11,"preClose":73.07,"latestTime":"18:59 EDT","volume":72321,"amount":5285304.55,"timestamp":1743807575974},"volumeRatio":1.950248,"changeRateMTD":-0.065003,"dividePrice":2,"high":78.46,"changeRateQTD":-0.065003,"changeRateWTD":-0.055821,"week52Low":69.13,"changeRateYTD":-0.143577,"changeRate5Min":0.004468,"askSize":0,"floatMarketCap":12266111106.499998,"latestPrice":73.07,"askPrice":0,"peRate":10.841247,"eps":6.74,"divideRate":0.027371,"bidPrice":0,"market":"US","volume":4001485,"preHourTrading":{"tag":"盘前","latestPrice":77.72,"preClose":79.86,"latestTime":"09:29 EDT","volume":1850,"amount":142582.9595,"timestamp":1743773386140},"changeRate60Day":-0.176676,"changeRate5Day":-0.055821,"roa":0.077445,"roe":0.185029,"lyrEps":6.751662,"shares":169536803,"amplitude":0.07989,"preClose":79.86,"low":72.08,"lyrPeRate":10.82252,"pbRate":2.485066,"impliedVol":0.4551,"week52High":98.25,"changeRate":-0.085024,"longInitialMargin":0.25,"amount":293892300.668068,"changeRate20Day":-0.052638,"overnightTrading":{"tag":"夜盘","latestPrice":79.75,"preClose":79.86000061035156,"latestTime":"20250404 04:00 EDT","volume":63,"amount":5024,"timestamp":1743753600300},"bidSize":0,"change":-6.790001,"marketValue":12388054195.21,"shortable":3,"turnoverRate":0.023837,"hourTrading":{"tag":"盘后","latestPrice":73.11,"preClose":73.07,"latestTime":"18:59 EDT","volume":72321,"amount":5285304.55,"timestamp":1743807575974},"open":78.46,"impliedVolPercentile":0.992},{"symbol":"GEN","shortMargin":0.3,"floatShares":522115790,"nameCN":"GEN DIGITAL INC","postHourTrading":{"tag":"盘后","latestPrice":23.78,"preClose":23.78,"latestTime":"18:26 EDT","volume":127612,"amount":3034652.39,"timestamp":1743805561532},"volumeRatio":1.360704,"changeRateMTD":-0.103994,"dividePrice":0.5,"high":25.25,"changeRateQTD":-0.103994,"changeRateWTD":-0.100265,"week52Low":19.575,"changeRateYTD":-0.131483,"changeRate5Min":0.00021,"askSize":0,"floatMarketCap":12415913486.2,"latestPrice":23.78,"askPrice":0,"peRate":23.334911,"eps":1.019074,"divideRate":0.021026,"bidPrice":0,"market":"US","volume":5276303,"preHourTrading":{"tag":"盘前","latestPrice":24.96,"preClose":26,"latestTime":"09:27 EDT","volume":7539,"amount":188597.614296,"timestamp":1743773260631},"changeRate60Day":-0.118606,"changeRate5Day":-0.100265,"roa":0.079435,"roe":0.280586,"lyrEps":0.967032,"shares":616301369,"amplitude":0.059231,"preClose":26,"low":23.71,"lyrPeRate":24.590706,"pbRate":6.813411,"impliedVol":0.4642,"week52High":31.72,"changeRate":-0.085385,"longInitialMargin":0.25,"amount":127322540.876585,"changeRate20Day":-0.157037,"overnightTrading":{"tag":"夜盘","latestPrice":23.780000686645508,"preClose":23.780000686645508,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-2.219999,"marketValue":14655646554.820002,"shortable":3,"turnoverRate":0.010106,"hourTrading":{"tag":"盘后","latestPrice":23.78,"preClose":23.78,"latestTime":"18:26 EDT","volume":127612,"amount":3034652.39,"timestamp":1743805561532},"open":24.99,"impliedVolPercentile":0.996},{"symbol":"AMD","shortMargin":0.3,"floatShares":1610055857,"nameCN":"Advanced Micro Devices","postHourTrading":{"tag":"盘后","latestPrice":84.8,"preClose":85.76,"latestTime":"19:59 EDT","volume":1096338,"amount":93843716.948799,"timestamp":1743811199363},"volumeRatio":2.10585,"changeRateMTD":-0.165272,"dividePrice":0,"high":91.08,"changeRateQTD":-0.165272,"changeRateWTD":-0.169153,"week52Low":83.67,"changeRateYTD":-0.290007,"changeRate5Min":-0.000117,"askSize":0,"floatMarketCap":138078390296.32,"latestPrice":85.76,"askPrice":0,"peRate":85.76,"eps":1,"divideRate":0,"bidPrice":0,"market":"US","volume":65847021,"preHourTrading":{"tag":"盘前","latestPrice":89.94,"preClose":93.8,"latestTime":"09:29 EDT","volume":847299,"amount":75865568.01087,"timestamp":1743773399999},"changeRate60Day":-0.326475,"changeRate5Day":-0.169153,"roa":0.019017,"roe":0.028926,"lyrEps":1.012962,"shares":1620477962,"amplitude":0.078998,"preClose":93.8,"low":83.67,"lyrPeRate":84.662603,"pbRate":2.414053,"impliedVol":0.8481,"week52High":187.28,"changeRate":-0.085714,"longInitialMargin":0.25,"amount":5720306223.267014,"changeRate20Day":-0.14505,"overnightTrading":{"tag":"夜盘","latestPrice":93.45999908447266,"preClose":93.80000305175781,"latestTime":"20250404 04:00 EDT","volume":80275,"amount":7509833,"timestamp":1743753601599},"bidSize":0,"change":-8.040001,"marketValue":138972190021.12,"shortable":3,"turnoverRate":0.040897,"hourTrading":{"tag":"盘后","latestPrice":84.8,"preClose":85.76,"latestTime":"19:59 EDT","volume":1096338,"amount":93843716.948799,"timestamp":1743811199363},"open":90.1,"impliedVolPercentile":0.996},{"symbol":"QCOM","shortMargin":0.3,"floatShares":1103148634,"nameCN":"Qualcomm","postHourTrading":{"tag":"盘后","latestPrice":127.01,"preClose":127.46,"latestTime":"19:59 EDT","volume":1300585,"amount":165756823.7302,"timestamp":1743811191925},"volumeRatio":2.110015,"changeRateMTD":-0.170236,"dividePrice":3.35,"high":135.86,"changeRateQTD":-0.170236,"changeRateWTD":-0.165401,"week52Low":126.68,"changeRateYTD":-0.17029,"changeRate5Min":0.002478,"askSize":0,"floatMarketCap":140607324889.63998,"latestPrice":127.46,"askPrice":0,"peRate":13.655186,"eps":9.334183,"divideRate":0.026283,"bidPrice":0,"market":"US","volume":19018564,"preHourTrading":{"tag":"盘前","latestPrice":134.32,"preClose":139.42,"latestTime":"09:29 EDT","volume":121635,"amount":16198941.82275,"timestamp":1743773389596},"changeRate60Day":-0.205956,"changeRate5Day":-0.165401,"roa":0.126264,"earningTime":"Post-Mkt","roe":0.41968,"lyrEps":9.087813,"shares":1105391695,"amplitude":0.065844,"preClose":139.42,"low":126.68,"lyrPeRate":14.025377,"pbRate":5.241563,"impliedVol":0.6743,"week52High":230.63,"changeRate":-0.085784,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":2474646410.972595,"changeRate20Day":-0.209403,"overnightTrading":{"tag":"夜盘","latestPrice":139,"preClose":139.4199981689453,"latestTime":"20250404 04:00 EDT","volume":4093,"amount":568158,"timestamp":1743753601594},"bidSize":0,"change":-11.959999,"marketValue":140893225444.69998,"shortable":3,"turnoverRate":0.01724,"hourTrading":{"tag":"盘后","latestPrice":127.01,"preClose":127.46,"latestTime":"19:59 EDT","volume":1300585,"amount":165756823.7302,"timestamp":1743811191925},"open":134.34,"impliedVolPercentile":0.996},{"symbol":"NEM","shortMargin":0.3,"floatShares":1125371853,"nameCN":"Newmont Mining","postHourTrading":{"tag":"盘后","latestPrice":44.25,"preClose":44.18,"latestTime":"19:59 EDT","volume":406710,"amount":17971327.2093,"timestamp":1743811198656},"volumeRatio":1.787027,"changeRateMTD":-0.084921,"dividePrice":1,"high":47,"changeRateQTD":-0.084921,"changeRateWTD":-0.081115,"week52Low":36.6,"changeRateYTD":0.186996,"changeRate5Min":-0.002821,"askSize":0,"floatMarketCap":49718928465.54,"latestPrice":44.18,"askPrice":0,"peRate":15.134112,"eps":2.919233,"divideRate":0.022635,"bidPrice":0,"market":"US","volume":21181540,"preHourTrading":{"tag":"盘前","latestPrice":46.72,"preClose":48.33,"latestTime":"09:29 EDT","volume":554852,"amount":26707745.5348,"timestamp":1743773390094},"changeRate60Day":0.157757,"changeRate5Day":-0.081115,"roa":0.066045,"earningTime":"Post-Mkt","roe":0.11171,"lyrEps":2.921465,"shares":1127257530,"amplitude":0.070557,"preClose":48.33,"low":43.59,"lyrPeRate":15.12255,"pbRate":1.664068,"impliedVol":0.5811,"week52High":58.72,"changeRate":-0.085868,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":947626178.635101,"changeRate20Day":0.007066,"overnightTrading":{"tag":"夜盘","latestPrice":47.650001525878906,"preClose":48.33000183105469,"latestTime":"20250404 04:00 EDT","volume":11143,"amount":533289,"timestamp":1743753601563},"bidSize":0,"change":-4.150002,"marketValue":49802237675.4,"shortable":3,"turnoverRate":0.018822,"hourTrading":{"tag":"盘后","latestPrice":44.25,"preClose":44.18,"latestTime":"19:59 EDT","volume":406710,"amount":17971327.2093,"timestamp":1743811198656},"open":46.87,"impliedVolPercentile":0.996},{"symbol":"FNV","shortMargin":0.3,"floatShares":191075892,"nameCN":"Franco-Nevada","postHourTrading":{"tag":"盘后","latestPrice":144.6,"preClose":145.02,"latestTime":"19:55 EDT","volume":74555,"amount":10803824.5431,"timestamp":1743810903140},"volumeRatio":2.455639,"changeRateMTD":-0.079589,"dividePrice":1.44,"high":155.97,"changeRateQTD":-0.079589,"changeRateWTD":-0.067216,"week52Low":112.7,"changeRateYTD":0.233268,"changeRate5Min":-0.001996,"askSize":0,"floatMarketCap":27709825857.84,"latestPrice":145.02,"askPrice":0,"peRate":50.537684,"eps":2.869542,"divideRate":0.00993,"bidPrice":0,"market":"US","volume":1962357,"preHourTrading":{"tag":"盘前","latestPrice":155.7,"preClose":158.72,"latestTime":"09:29 EDT","volume":1851,"amount":285977.24178,"timestamp":1743773381122},"changeRate60Day":0.176347,"changeRate5Day":-0.067216,"roa":0.0734,"roe":0.093849,"lyrEps":2.869542,"shares":192552695,"amplitude":0.070628,"preClose":158.72,"low":144.76,"lyrPeRate":50.537682,"pbRate":4.656637,"impliedVol":0.4407,"week52High":161.36,"changeRate":-0.086316,"longInitialMargin":0.25,"amount":290261633.218506,"changeRate20Day":0.012144,"overnightTrading":{"tag":"夜盘","latestPrice":152.8699951171875,"preClose":158.72000122070312,"latestTime":"20250404 04:00 EDT","volume":3,"amount":464,"timestamp":1743753601594},"bidSize":0,"change":-13.699997,"marketValue":27923991828.9,"shortable":3,"turnoverRate":0.01027,"hourTrading":{"tag":"盘后","latestPrice":144.6,"preClose":145.02,"latestTime":"19:55 EDT","volume":74555,"amount":10803824.5431,"timestamp":1743810903140},"open":155,"impliedVolPercentile":0.992},{"symbol":"TCOM","shortMargin":0.3,"floatShares":588536410,"nameCN":"Trip.com Group Limited","postHourTrading":{"tag":"盘后","latestPrice":55.89,"preClose":55.89,"latestTime":"19:55 EDT","volume":202068,"amount":11293609.03,"timestamp":1743810941144},"volumeRatio":3.021872,"changeRateMTD":-0.12095,"dividePrice":2.1897,"high":57.5,"changeRateQTD":-0.12095,"changeRateWTD":-0.108328,"week52Low":38.23,"changeRateYTD":-0.185989,"changeRate5Min":-0.000983,"askSize":0,"floatMarketCap":32893299954.9,"latestPrice":55.89,"askPrice":0,"peRate":16.462741,"eps":3.394939,"divideRate":0.039179,"bidPrice":0,"market":"US","volume":7866974,"preHourTrading":{"tag":"盘前","latestPrice":57.2,"preClose":61.2,"latestTime":"09:29 EDT","volume":31271,"amount":1806673.957082,"timestamp":1743773399813},"changeRate60Day":-0.140154,"changeRate5Day":-0.108328,"roa":0.038381,"roe":0.129289,"lyrEps":3.575087,"shares":651108814,"amplitude":0.051471,"preClose":61.2,"low":54.35,"lyrPeRate":15.633186,"pbRate":0.255282,"impliedVol":0.5707,"week52High":77.18,"changeRate":-0.086765,"longInitialMargin":0.25,"amount":441025184.124451,"changeRate20Day":-0.124393,"overnightTrading":{"tag":"夜盘","latestPrice":61,"preClose":61.20000076293945,"latestTime":"20250404 04:00 EDT","volume":347,"amount":21103,"timestamp":1743753601595},"bidSize":0,"change":-5.310001,"marketValue":36390471614.46,"shortable":3,"turnoverRate":0.013367,"hourTrading":{"tag":"盘后","latestPrice":55.89,"preClose":55.89,"latestTime":"19:55 EDT","volume":202068,"amount":11293609.03,"timestamp":1743810941144},"open":57.5,"impliedVolPercentile":0.9442},{"symbol":"ISRG","shortMargin":0.3,"floatShares":356125958,"nameCN":"Intuitive Surgical","postHourTrading":{"tag":"盘后","latestPrice":450.4,"preClose":451.58,"latestTime":"19:59 EDT","volume":115219,"amount":52027032.9336,"timestamp":1743811166108},"volumeRatio":2.050441,"changeRateMTD":-0.088215,"dividePrice":0,"high":480.56,"changeRateQTD":-0.088215,"changeRateWTD":-0.081856,"week52Low":364.17,"changeRateYTD":-0.134838,"changeRate5Min":-0.00363,"askSize":0,"floatMarketCap":160819360113.63998,"latestPrice":451.58,"askPrice":0,"peRate":70.339563,"eps":6.42,"divideRate":0,"bidPrice":0,"market":"US","volume":4108581,"preHourTrading":{"tag":"盘前","latestPrice":476.4,"preClose":494.61,"latestTime":"09:29 EDT","volume":8488,"amount":4086127.27424,"timestamp":1743773367665},"changeRate60Day":-0.150974,"changeRate5Day":-0.081856,"roa":0.086665,"earningTime":"Post-Mkt","roe":0.156213,"lyrEps":6.538851,"shares":358274567,"amplitude":0.059724,"preClose":494.61,"low":451.02,"lyrPeRate":69.061063,"pbRate":9.844991,"impliedVol":0.674,"week52High":616,"changeRate":-0.086998,"longInitialMargin":0.25,"earningDate":1745251200000,"amount":1886666714.550659,"changeRate20Day":-0.128661,"overnightTrading":{"tag":"夜盘","latestPrice":488.45001220703125,"preClose":494.6099853515625,"latestTime":"20250404 04:00 EDT","volume":582,"amount":284805,"timestamp":1743753601581},"bidSize":0,"change":-43.029999,"marketValue":161789628965.86,"shortable":3,"turnoverRate":0.011537,"hourTrading":{"tag":"盘后","latestPrice":450.4,"preClose":451.58,"latestTime":"19:59 EDT","volume":115219,"amount":52027032.9336,"timestamp":1743811166108},"open":476.84,"impliedVolPercentile":0.996},{"symbol":"GPN","shortMargin":0.3,"floatShares":243841677,"nameCN":"Global Payments","postHourTrading":{"tag":"盘后","latestPrice":84.8,"preClose":84.88,"latestTime":"19:39 EDT","volume":1895529,"amount":160892248.51,"timestamp":1743809973567},"volumeRatio":2.768058,"changeRateMTD":-0.13317,"dividePrice":1,"high":90.23,"changeRateQTD":-0.13317,"changeRateWTD":-0.129614,"week52Low":84.5,"changeRateYTD":-0.242549,"changeRate5Min":0.000707,"askSize":0,"floatMarketCap":20697281543.76,"latestPrice":84.88,"askPrice":0,"peRate":13.779221,"eps":6.16,"divideRate":0.011781,"bidPrice":0,"market":"US","volume":6327926,"preHourTrading":{"tag":"盘前","latestPrice":89.75,"preClose":92.98,"latestTime":"09:28 EDT","volume":133,"amount":11933.76016,"timestamp":1743773334217},"changeRate60Day":-0.244033,"changeRate5Day":-0.129614,"roa":0.032577,"roe":0.070256,"lyrEps":6.175464,"shares":245876279,"amplitude":0.061626,"preClose":92.98,"low":84.5,"lyrPeRate":13.744716,"pbRate":0.936685,"impliedVol":0.7184,"week52High":129.345,"changeRate":-0.087116,"longInitialMargin":0.25,"amount":543910614.745056,"changeRate20Day":-0.157686,"overnightTrading":{"tag":"夜盘","latestPrice":84.87999725341797,"preClose":84.87999725341797,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-8.100006,"marketValue":20869978561.52,"shortable":3,"turnoverRate":0.025951,"hourTrading":{"tag":"盘后","latestPrice":84.8,"preClose":84.88,"latestTime":"19:39 EDT","volume":1895529,"amount":160892248.51,"timestamp":1743809973567},"open":89.92,"impliedVolPercentile":0.992},{"symbol":"AFL","shortMargin":0.3,"floatShares":541726934,"nameCN":"Aflac","postHourTrading":{"tag":"盘后","latestPrice":101.98,"preClose":101.98,"latestTime":"19:17 EDT","volume":61243,"amount":6245162.6435,"timestamp":1743808661950},"volumeRatio":1.453744,"changeRateMTD":-0.082831,"dividePrice":2,"high":109.97,"changeRateQTD":-0.082831,"changeRateWTD":-0.07122,"week52Low":79.31,"changeRateYTD":-0.014114,"changeRate5Min":-0.001273,"askSize":0,"floatMarketCap":55245312729.32,"latestPrice":101.98,"askPrice":0,"peRate":10.589823,"eps":9.63,"divideRate":0.019612,"bidPrice":0,"market":"US","volume":3221795,"preHourTrading":{"tag":"盘前","latestPrice":110.45,"preClose":111.75,"latestTime":"09:28 EDT","volume":829,"amount":91013.87066,"timestamp":1743773310175},"changeRate60Day":-0.008363,"changeRate5Day":-0.07122,"roa":0.033842,"earningTime":"Post-Mkt","roe":0.2264,"lyrEps":9.676582,"shares":546588291,"amplitude":0.072931,"preClose":111.75,"low":101.82,"lyrPeRate":10.538845,"pbRate":2.135837,"impliedVol":0.4179,"week52High":115.5,"changeRate":-0.087427,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":335799616.731796,"changeRate20Day":-0.059312,"overnightTrading":{"tag":"夜盘","latestPrice":101.9800033569336,"preClose":101.9800033569336,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-9.769997,"marketValue":55741073916.18,"shortable":3,"turnoverRate":0.005947,"hourTrading":{"tag":"盘后","latestPrice":101.98,"preClose":101.98,"latestTime":"19:17 EDT","volume":61243,"amount":6245162.6435,"timestamp":1743808661950},"open":109.34,"impliedVolPercentile":0.996},{"symbol":"KMI","shortMargin":0.3,"floatShares":1937922159,"nameCN":"Kinder Morgan","postHourTrading":{"tag":"盘后","latestPrice":25.22,"preClose":25.29,"latestTime":"19:50 EDT","volume":533490,"amount":13494825.9273,"timestamp":1743810609405},"volumeRatio":2.585825,"changeRateMTD":-0.113565,"dividePrice":1.15,"high":27.09,"changeRateQTD":-0.113565,"changeRateWTD":-0.108565,"week52Low":17.61,"changeRateYTD":-0.077007,"changeRate5Min":0.000198,"askSize":0,"floatMarketCap":49010051401.11,"latestPrice":25.29,"askPrice":0,"peRate":21.610398,"eps":1.17027,"divideRate":0.045473,"bidPrice":0,"market":"US","volume":29083879,"preHourTrading":{"tag":"盘前","latestPrice":26.66,"preClose":27.72,"latestTime":"09:26 EDT","volume":66806,"amount":1783018.269358,"timestamp":1743773214444},"changeRate60Day":-0.090615,"changeRate5Day":-0.108565,"roa":0.038124,"roe":0.085539,"lyrEps":1.17027,"shares":2221963025,"amplitude":0.071429,"preClose":27.72,"low":25.11,"lyrPeRate":21.610398,"pbRate":1.840537,"impliedVol":0.4536,"week52High":31.48,"changeRate":-0.087662,"longInitialMargin":0.25,"amount":745820421.06727,"changeRate20Day":-0.032517,"overnightTrading":{"tag":"夜盘","latestPrice":27.799999237060547,"preClose":27.719999313354492,"latestTime":"20250404 04:00 EDT","volume":30,"amount":824,"timestamp":1743753601473},"bidSize":0,"change":-2.429998,"marketValue":56193444902.25,"shortable":3,"turnoverRate":0.015008,"hourTrading":{"tag":"盘后","latestPrice":25.22,"preClose":25.29,"latestTime":"19:50 EDT","volume":533490,"amount":13494825.9273,"timestamp":1743810609405},"open":26.72,"impliedVolPercentile":0.996},{"symbol":"L","shortMargin":0.3,"floatShares":177040681,"nameCN":"Loews","postHourTrading":{"tag":"盘后","latestPrice":84.26,"preClose":83.12,"latestTime":"17:47 EDT","volume":25826,"amount":2149482.35,"timestamp":1743803274568},"volumeRatio":1.758085,"changeRateMTD":-0.095637,"dividePrice":0.25,"high":89.305,"changeRateQTD":-0.095637,"changeRateWTD":-0.082966,"week52Low":72.91,"changeRateYTD":-0.018538,"changeRate5Min":-0.001562,"askSize":0,"floatMarketCap":14715621404.720001,"latestPrice":83.12,"askPrice":0,"peRate":12.967239,"eps":6.41,"divideRate":0.003008,"bidPrice":0,"market":"US","volume":1260053,"preHourTrading":{"tag":"盘前","latestPrice":89.78,"preClose":91.11,"latestTime":"09:29 EDT","volume":144,"amount":12865.63824,"timestamp":1743773342279},"changeRate60Day":0.002049,"changeRate5Day":-0.082966,"roa":0.017508,"roe":0.086704,"lyrEps":6.419685,"shares":212861300,"amplitude":0.072001,"preClose":91.11,"low":82.745,"lyrPeRate":12.947676,"pbRate":1.036742,"impliedVol":0.381,"week52High":92.42,"changeRate":-0.087696,"longInitialMargin":0.25,"amount":106059081.694199,"changeRate20Day":-0.026014,"overnightTrading":{"tag":"夜盘","latestPrice":83.12000274658203,"preClose":83.12000274658203,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-7.989998,"marketValue":17693031256,"shortable":3,"turnoverRate":0.007117,"hourTrading":{"tag":"盘后","latestPrice":84.26,"preClose":83.12,"latestTime":"17:47 EDT","volume":25826,"amount":2149482.35,"timestamp":1743803274568},"open":89.15,"impliedVolPercentile":0.996},{"symbol":"ACGL","shortMargin":0.3,"floatShares":361337545,"nameCN":"Arch Capital","postHourTrading":{"tag":"盘后","latestPrice":87.5,"preClose":87.83,"latestTime":"17:52 EDT","volume":56795,"amount":4988338.5,"timestamp":1743803541057},"volumeRatio":1.970706,"changeRateMTD":-0.086816,"dividePrice":0,"high":94.49,"changeRateQTD":-0.086816,"changeRateWTD":-0.076057,"week52Low":87.42,"changeRateYTD":-0.048944,"changeRate5Min":-0.001251,"askSize":0,"floatMarketCap":31736276577.35,"latestPrice":87.83,"askPrice":0,"peRate":7.848973,"eps":11.19,"divideRate":0,"bidPrice":0,"market":"US","volume":2688012,"preHourTrading":{"tag":"盘前","latestPrice":94.59,"preClose":96.28,"latestTime":"09:29 EDT","volume":300,"amount":28562.3772,"timestamp":1743773342276},"changeRate60Day":-0.047913,"changeRate5Day":-0.076057,"roa":0.044497,"earningTime":"Post-Mkt","roe":0.22014,"lyrEps":11.468456,"shares":373828695,"amplitude":0.072807,"preClose":96.28,"low":87.4801,"lyrPeRate":7.658398,"pbRate":1.64249,"impliedVol":0.4587,"week52High":116.47,"changeRate":-0.087765,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":240355916.762695,"changeRate20Day":-0.034835,"overnightTrading":{"tag":"夜盘","latestPrice":87.83000183105469,"preClose":87.83000183105469,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-8.449997,"marketValue":32833374281.85,"shortable":3,"turnoverRate":0.007439,"hourTrading":{"tag":"盘后","latestPrice":87.5,"preClose":87.83,"latestTime":"17:52 EDT","volume":56795,"amount":4988338.5,"timestamp":1743803541057},"open":94.37,"impliedVolPercentile":0.996},{"symbol":"DFS","shortMargin":0.3,"floatShares":250160323,"nameCN":"Discover","postHourTrading":{"tag":"盘后","latestPrice":145.25,"preClose":147.04,"latestTime":"19:49 EDT","volume":38344,"amount":5629476.63,"timestamp":1743810586283},"volumeRatio":1.398629,"changeRateMTD":-0.138606,"dividePrice":2.8,"high":154.89,"changeRateQTD":-0.138606,"changeRateWTD":-0.073647,"week52Low":119.31,"changeRateYTD":-0.151186,"changeRate5Min":0.001874,"askSize":0,"floatMarketCap":36783573893.92,"latestPrice":147.04,"askPrice":0,"peRate":8.301179,"eps":17.713146,"divideRate":0.019042,"bidPrice":0,"market":"US","volume":4382875,"preHourTrading":{"tag":"盘前","latestPrice":152.31,"preClose":161.26,"latestTime":"09:26 EDT","volume":153798,"amount":24773677.25736,"timestamp":1743773211539},"changeRate60Day":-0.172072,"changeRate5Day":-0.073647,"roa":0.030298,"earningTime":"Post-Mkt","roe":0.282018,"lyrEps":17.713146,"shares":251604129,"amplitude":0.075003,"preClose":161.26,"low":142.795,"lyrPeRate":8.301179,"pbRate":2.192998,"impliedVol":0.9271,"week52High":205.76,"changeRate":-0.088181,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":647672705.514908,"changeRate20Day":-0.122254,"overnightTrading":{"tag":"夜盘","latestPrice":161,"preClose":161.25999450683594,"latestTime":"20250404 04:00 EDT","volume":101,"amount":16262,"timestamp":1743753601587},"bidSize":0,"change":-14.220001,"marketValue":36995871128.159996,"shortable":3,"turnoverRate":0.01752,"hourTrading":{"tag":"盘后","latestPrice":145.25,"preClose":147.04,"latestTime":"19:49 EDT","volume":38344,"amount":5629476.63,"timestamp":1743810586283},"open":152.31,"impliedVolPercentile":0.996},{"symbol":"GDX","shortMargin":0.3,"floatShares":319652500,"nameCN":"VanEck Gold Miners ETF","postHourTrading":{"tag":"盘后","latestPrice":41.47,"preClose":41.68,"latestTime":"19:59 EDT","volume":1052415,"amount":43863435.1006,"timestamp":1743811154481},"volumeRatio":2.792726,"changeRateMTD":-0.093322,"dividePrice":0,"high":44.57,"changeRateQTD":-0.093322,"changeRateWTD":-0.085363,"week52Low":32.2,"changeRateYTD":0.229136,"changeRate5Min":0.00024,"askSize":0,"floatMarketCap":13323116200,"latestPrice":41.68,"askPrice":0,"peRate":0,"eps":-3.21272,"divideRate":0,"bidPrice":0,"market":"US","volume":59893455,"preHourTrading":{"tag":"盘前","latestPrice":44.35,"preClose":45.72,"latestTime":"09:29 EDT","volume":394400,"amount":17719432.4248,"timestamp":1743773399999},"changeRate60Day":0.189158,"changeRate5Day":-0.085363,"roa":0,"roe":0,"lyrEps":0,"shares":319652500,"amplitude":0.068132,"preClose":45.72,"low":41.455,"lyrPeRate":0,"pbRate":0,"impliedVol":0.3667,"week52High":46.94,"changeRate":-0.088364,"longInitialMargin":0.25,"amount":2532778658.232193,"changeRate20Day":0.000961,"overnightTrading":{"tag":"夜盘","latestPrice":45,"preClose":45.720001220703125,"latestTime":"20250404 04:00 EDT","volume":3155,"amount":143083,"timestamp":1743753601595},"bidSize":0,"change":-4.040001,"marketValue":13323116200,"shortable":3,"turnoverRate":0.187371,"hourTrading":{"tag":"盘后","latestPrice":41.47,"preClose":41.68,"latestTime":"19:59 EDT","volume":1052415,"amount":43863435.1006,"timestamp":1743811154481},"open":44.475,"impliedVolPercentile":0.7211},{"symbol":"BSX","shortMargin":0.3,"floatShares":1474690225,"nameCN":"Boston Scientific","postHourTrading":{"tag":"盘后","latestPrice":89.7,"preClose":89.7,"latestTime":"19:56 EDT","volume":2612052,"amount":234301971.6105,"timestamp":1743811011126},"volumeRatio":2.528462,"changeRateMTD":-0.110825,"dividePrice":0,"high":95.89,"changeRateQTD":-0.110825,"changeRateWTD":-0.097222,"week52Low":66.8,"changeRateYTD":0.004254,"changeRate5Min":-0.002946,"askSize":0,"floatMarketCap":132279713182.5,"latestPrice":89.7,"askPrice":0,"peRate":71.76,"eps":1.25,"divideRate":0,"bidPrice":0,"market":"US","volume":22572452,"preHourTrading":{"tag":"盘前","latestPrice":93.78,"preClose":98.5,"latestTime":"09:29 EDT","volume":5219,"amount":499780.20792,"timestamp":1743773390099},"changeRate60Day":-0.024894,"changeRate5Day":-0.097222,"roa":0.050348,"earningTime":"Pre-Mkt","roe":0.088893,"lyrEps":1.259259,"shares":1479070196,"amplitude":0.063349,"preClose":98.5,"low":89.6501,"lyrPeRate":71.232368,"pbRate":6.094286,"impliedVol":0.5062,"week52High":107.17,"changeRate":-0.08934,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":2065716381.075592,"changeRate20Day":-0.095128,"overnightTrading":{"tag":"夜盘","latestPrice":97.54000091552734,"preClose":98.5,"latestTime":"20250404 04:00 EDT","volume":87,"amount":8510,"timestamp":1743753601584},"bidSize":0,"change":-8.800003,"marketValue":132672596581.2,"shortable":3,"turnoverRate":0.015307,"hourTrading":{"tag":"盘后","latestPrice":89.7,"preClose":89.7,"latestTime":"19:56 EDT","volume":2612052,"amount":234301971.6105,"timestamp":1743811011126},"open":94.73,"impliedVolPercentile":0.996},{"symbol":"ADM","shortMargin":0.3,"floatShares":475704107,"nameCN":"Archer-Daniels Midland","postHourTrading":{"tag":"盘后","latestPrice":43.62,"preClose":43.32,"latestTime":"19:58 EDT","volume":92669,"amount":4018093.61,"timestamp":1743811120672},"volumeRatio":2.322215,"changeRateMTD":-0.097688,"dividePrice":2,"high":46.075,"changeRateQTD":-0.097688,"changeRateWTD":-0.095049,"week52Low":43.01,"changeRateYTD":-0.142518,"changeRate5Min":0.000115,"askSize":0,"floatMarketCap":20607501915.24,"latestPrice":43.32,"askPrice":0,"peRate":11.868493,"eps":3.65,"divideRate":0.046168,"bidPrice":0,"market":"US","volume":6807316,"preHourTrading":{"tag":"盘前","latestPrice":45.74,"preClose":47.57,"latestTime":"09:29 EDT","volume":30802,"amount":1420437.679824,"timestamp":1743773399319},"changeRate60Day":-0.123609,"changeRate5Day":-0.095049,"roa":0.023296,"roe":0.07587,"lyrEps":3.658536,"shares":479707071,"amplitude":0.064431,"preClose":47.57,"low":43.01,"lyrPeRate":11.840802,"pbRate":0.937428,"impliedVol":0.5201,"week52High":66.08,"changeRate":-0.089342,"longInitialMargin":0.25,"amount":299167053.33342,"changeRate20Day":-0.123786,"overnightTrading":{"tag":"夜盘","latestPrice":47.84000015258789,"preClose":47.56999969482422,"latestTime":"20250404 04:00 EDT","volume":128,"amount":6037,"timestamp":1743753601572},"bidSize":0,"change":-4.25,"marketValue":20780910315.72,"shortable":3,"turnoverRate":0.01431,"hourTrading":{"tag":"盘后","latestPrice":43.62,"preClose":43.32,"latestTime":"19:58 EDT","volume":92669,"amount":4018093.61,"timestamp":1743811120672},"open":45.75,"impliedVolPercentile":0.996}]}}}