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

Organon & Co US OGN	13.05	-9.69%	-1.4000	5.01M	66.37M	3.37B
Nutanix Inc. US NTNX	58.5	-9.69%	-6.2800	4.45M	263.29M	15.60B
Dutch Bros Inc. US BROS	51.37	-9.72%	-5.5300	5.06M	259.89M	5.97B
RTX Corp US RTX	117.45	-9.81%	-12.7800	8.53M	1.03B	156.81B
Spotify Technology S.A. US SPOT	503.3	-9.87%	-55.1200	4.15M	2.12B	103.03B
NRG Energy Inc US NRG	83.61	-9.87%	-9.1600	6.88M	581.71M	17.03B
Alibaba US BABA	116.54	-9.89%	-12.7900	57.15M	6.62B	276.81B
TripAdvisor US TRIP	11.69	-9.94%	-1.2900	4.59M	54.31M	1.64B
Hess US HES	133.56	-9.99%	-14.8200	4.00M	544.64M	41.01B
H World Group US HTHT	33.43	-9.99%	-3.7100	4.76M	158.85M	10.47B
Upstart Holdings, Inc. US UPST	34.8	-10.05%	-3.8900	12.33M	422.33M	3.26B
Alnylam Pharmaceuticals US ALNY	235.74	-10.08%	-26.4200	1.88M	458.00M	30.52B
Constellation Energy Corp US CEG	170.96	-10.13%	-19.2800	9.36M	1.60B	53.56B
Howmet Aerospace Inc. US HWM	112.33	-10.14%	-12.6700	6.66M	754.97M	45.50B
PBF Energy Inc US PBF	15	-10.18%	-1.7000	7.79M	115.50M	1.73B
Progressive US PGR	257.64	-10.23%	-29.3600	7.34M	1.94B	151.03B
ARM Holdings US ARM	87.71	-10.24%	-10.0100	12.49M	1.11B	92.45B
Canadian Solar US CSIQ	7.58	-10.30%	-0.8700	3.72M	28.03M	501.52M
JinkoSolar US JKS	15.72	-10.33%	-1.8100	2.30M	35.73M	835.59M
Southwest Airlines US LUV	25.87	-10.36%	-2.9900	23.12M	607.62M	15.33B

1 ...47 48 49 50 51 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=49"},"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":"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":4.4582,"peRate":25.771641,"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":"4.4582","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":25.771641,"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:48,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"OGN","shortMargin":0.3,"floatShares":256992870,"nameCN":"Organon & Co","postHourTrading":{"tag":"盘后","latestPrice":13.0481,"preClose":13.05,"latestTime":"19:57 EDT","volume":36056,"amount":470390.095,"timestamp":1743811069133},"volumeRatio":1.685244,"changeRateMTD":-0.123573,"dividePrice":1.12,"high":14.25,"changeRateQTD":-0.123573,"changeRateWTD":-0.10062,"week52Low":13,"changeRateYTD":-0.125335,"changeRate5Min":0.001151,"askSize":0,"floatMarketCap":3353756953.5,"latestPrice":13.05,"askPrice":0,"peRate":3.918919,"eps":3.33,"divideRate":0.085824,"bidPrice":0,"market":"US","volume":5007560,"preHourTrading":{"tag":"盘前","latestPrice":14.05,"preClose":14.45,"latestTime":"08:50 EDT","volume":7693,"amount":108893.299515,"timestamp":1743771007546},"changeRate60Day":-0.169847,"changeRate5Day":-0.10062,"roa":0.073929,"roe":4.298507,"lyrEps":3.361266,"shares":257950149,"amplitude":0.086505,"preClose":14.45,"low":13,"lyrPeRate":3.882466,"pbRate":7.131884,"impliedVol":0.6002,"week52High":23.1,"changeRate":-0.096886,"longInitialMargin":0.25,"amount":66366478.610344,"changeRate20Day":-0.154793,"overnightTrading":{"tag":"夜盘","latestPrice":13.050000190734863,"preClose":13.050000190734863,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-1.4,"marketValue":3366249444.45,"shortable":3,"turnoverRate":0.019485,"hourTrading":{"tag":"盘后","latestPrice":13.0481,"preClose":13.05,"latestTime":"19:57 EDT","volume":36056,"amount":470390.095,"timestamp":1743811069133},"open":14.08,"impliedVolPercentile":0.9761},{"symbol":"NTNX","shortMargin":0.3,"floatShares":265284118,"nameCN":"Nutanix Inc.","postHourTrading":{"tag":"盘后","latestPrice":59.62,"preClose":58.5,"latestTime":"19:18 EDT","volume":1676,"amount":98623.532,"timestamp":1743808717066},"volumeRatio":1.776569,"changeRateMTD":-0.162011,"dividePrice":0,"high":62.2,"changeRateQTD":-0.162011,"changeRateWTD":-0.176288,"week52Low":43.35,"changeRateYTD":-0.043805,"changeRate5Min":0.001027,"askSize":0,"floatMarketCap":15519120903,"latestPrice":58.5,"askPrice":0,"peRate":0,"eps":-0.244674,"divideRate":0,"bidPrice":0,"market":"US","volume":4450828,"preHourTrading":{"tag":"盘前","latestPrice":61.8,"preClose":64.78,"latestTime":"09:28 EDT","volume":1804,"amount":114566.05072,"timestamp":1743773281123},"changeRate60Day":-0.059032,"changeRate5Day":-0.176288,"roa":0.019057,"roe":1.85091,"lyrEps":-0.50982,"shares":266662470,"amplitude":0.076104,"preClose":64.78,"low":57.27,"lyrPeRate":0,"pbRate":-19.31442,"impliedVol":0.538,"week52High":79.99,"changeRate":-0.096943,"longInitialMargin":0.25,"amount":263285176.387527,"changeRate20Day":-0.169152,"overnightTrading":{"tag":"夜盘","latestPrice":64.72000122070312,"preClose":64.77999877929688,"latestTime":"20250404 04:00 EDT","volume":2865,"amount":185999,"timestamp":1743753601587},"bidSize":0,"change":-6.279999,"marketValue":15599754495,"shortable":3,"turnoverRate":0.016778,"hourTrading":{"tag":"盘后","latestPrice":59.62,"preClose":58.5,"latestTime":"19:18 EDT","volume":1676,"amount":98623.532,"timestamp":1743808717066},"open":61.91,"impliedVolPercentile":0.7211},{"symbol":"BROS","shortMargin":0.3,"floatShares":106998590,"nameCN":"Dutch Bros Inc.","postHourTrading":{"tag":"盘后","latestPrice":51.03,"preClose":51.37,"latestTime":"19:59 EDT","volume":20215,"amount":1035988.1219,"timestamp":1743811170959},"volumeRatio":1.23801,"changeRateMTD":-0.167962,"dividePrice":0,"high":54.5,"changeRateQTD":-0.167962,"changeRateWTD":-0.178343,"week52Low":26.85,"changeRateYTD":-0.019282,"changeRate5Min":0.003026,"askSize":0,"floatMarketCap":5496517568.3,"latestPrice":51.37,"askPrice":0,"peRate":151.241696,"eps":0.339655,"divideRate":0,"bidPrice":0,"market":"US","volume":5056212,"preHourTrading":{"tag":"盘前","latestPrice":54.6,"preClose":56.9,"latestTime":"09:28 EDT","volume":25453,"amount":1381853.983901,"timestamp":1743773328141},"changeRate60Day":-0.107075,"changeRate5Day":-0.178343,"roa":0.036354,"roe":0.092305,"lyrEps":0.340643,"shares":116247434,"amplitude":0.105272,"preClose":56.9,"low":48.51,"lyrPeRate":150.80304,"pbRate":11.112719,"impliedVol":1.0907,"week52High":86.88,"changeRate":-0.097188,"longInitialMargin":0.25,"amount":259894820.859741,"changeRate20Day":-0.195584,"overnightTrading":{"tag":"夜盘","latestPrice":57,"preClose":56.900001525878906,"latestTime":"20250404 04:00 EDT","volume":759,"amount":43059,"timestamp":1743753601596},"bidSize":0,"change":-5.530003,"marketValue":5971630684.58,"shortable":3,"turnoverRate":0.047255,"hourTrading":{"tag":"盘后","latestPrice":51.03,"preClose":51.37,"latestTime":"19:59 EDT","volume":20215,"amount":1035988.1219,"timestamp":1743811170959},"open":54.28,"impliedVolPercentile":0.996},{"symbol":"RTX","shortMargin":0.3,"floatShares":1219334823,"nameCN":"RTX Corp","postHourTrading":{"tag":"盘后","latestPrice":117.0001,"preClose":117.45,"latestTime":"19:57 EDT","volume":436796,"amount":51300741.5791,"timestamp":1743811057031},"volumeRatio":1.919218,"changeRateMTD":-0.113317,"dividePrice":2.48,"high":126.38,"changeRateQTD":-0.113317,"changeRateWTD":-0.108336,"week52Low":97.9,"changeRateYTD":0.01495,"changeRate5Min":-0.002633,"askSize":0,"floatMarketCap":143210874961.35,"latestPrice":117.45,"askPrice":0,"peRate":33.084507,"eps":3.55,"divideRate":0.021115,"bidPrice":0,"market":"US","volume":8526668,"preHourTrading":{"tag":"盘前","latestPrice":125.17,"preClose":130.23,"latestTime":"09:29 EDT","volume":22971,"amount":2912942.40276,"timestamp":1743773390572},"changeRate60Day":0.023084,"changeRate5Day":-0.108336,"roa":0.032584,"earningTime":"Pre-Mkt","roe":0.081245,"lyrEps":3.583815,"shares":1335089924,"amplitude":0.069339,"preClose":130.23,"low":117.35,"lyrPeRate":32.772339,"pbRate":2.606661,"impliedVol":0.5266,"week52High":136.17,"changeRate":-0.098134,"longInitialMargin":0.25,"earningDate":1745251200000,"amount":1028033165.872528,"changeRate20Day":-0.08528,"overnightTrading":{"tag":"夜盘","latestPrice":129.5,"preClose":130.22999572753906,"latestTime":"20250404 04:00 EDT","volume":439,"amount":56707,"timestamp":1743753601581},"bidSize":0,"change":-12.779999,"marketValue":156806311573.80002,"shortable":3,"turnoverRate":0.006993,"hourTrading":{"tag":"盘后","latestPrice":117.0001,"preClose":117.45,"latestTime":"19:57 EDT","volume":436796,"amount":51300741.5791,"timestamp":1743811057031},"open":126,"impliedVolPercentile":0.996},{"symbol":"SPOT","shortMargin":0.3,"floatShares":154682465,"nameCN":"Spotify Technology S.A.","postHourTrading":{"tag":"盘后","latestPrice":499,"preClose":503.3,"latestTime":"19:59 EDT","volume":14505,"amount":7278370.412,"timestamp":1743811198817},"volumeRatio":1.787451,"changeRateMTD":-0.084959,"dividePrice":0,"high":539.4,"changeRateQTD":-0.084959,"changeRateWTD":-0.103108,"week52Low":267.76,"changeRateYTD":0.124994,"changeRate5Min":0.00427,"askSize":0,"floatMarketCap":77851684634.5,"latestPrice":503.3,"askPrice":0,"peRate":88.388635,"eps":5.694171,"divideRate":0,"bidPrice":0,"market":"US","volume":4150324,"preHourTrading":{"tag":"盘前","latestPrice":536.55,"preClose":558.42,"latestTime":"09:29 EDT","volume":16609,"amount":8975066.11894,"timestamp":1743773399551},"changeRate60Day":0.084862,"changeRate5Day":-0.103108,"roa":0.086482,"earningTime":"Pre-Mkt","roe":0.282803,"lyrEps":5.8726,"shares":204707084,"amplitude":0.07917,"preClose":558.42,"low":495.1901,"lyrPeRate":85.703096,"pbRate":18.647796,"impliedVol":0.8283,"week52High":652.6279,"changeRate":-0.098707,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":2120885859.099487,"changeRate20Day":-0.054125,"overnightTrading":{"tag":"夜盘","latestPrice":551.4500122070312,"preClose":558.4199829101562,"latestTime":"20250404 04:00 EDT","volume":98,"amount":54261,"timestamp":1743753601596},"bidSize":0,"change":-55.119995,"marketValue":103029075377.2,"shortable":3,"turnoverRate":0.026831,"hourTrading":{"tag":"盘后","latestPrice":499,"preClose":503.3,"latestTime":"19:59 EDT","volume":14505,"amount":7278370.412,"timestamp":1743811198817},"open":535,"impliedVolPercentile":0.992},{"symbol":"NRG","shortMargin":0.3,"floatShares":200999999,"nameCN":"NRG Energy Inc","postHourTrading":{"tag":"盘后","latestPrice":83.61,"preClose":83.61,"latestTime":"19:58 EDT","volume":14635,"amount":1225935.7108,"timestamp":1743811134188},"volumeRatio":2.344645,"changeRateMTD":-0.124136,"dividePrice":1.6625,"high":91.25,"changeRateQTD":-0.124136,"changeRateWTD":-0.121744,"week52Low":65.111,"changeRateYTD":-0.073265,"changeRate5Min":0.004204,"askSize":0,"floatMarketCap":16805609916.39,"latestPrice":83.61,"askPrice":0,"peRate":16.755512,"eps":4.99,"divideRate":0.019884,"bidPrice":0,"market":"US","volume":6877063,"preHourTrading":{"tag":"盘前","latestPrice":91.87,"preClose":92.77,"latestTime":"09:29 EDT","volume":5301,"amount":468165.109176,"timestamp":1743773399125},"changeRate60Day":-0.135635,"changeRate5Day":-0.121744,"roa":0.056981,"roe":0.417904,"lyrEps":5.135922,"shares":203666967,"amplitude":0.099601,"preClose":92.77,"low":82.01,"lyrPeRate":16.279453,"pbRate":9.315424,"impliedVol":0.7761,"week52High":117.26,"changeRate":-0.098739,"longInitialMargin":0.25,"amount":581708277.755554,"changeRate20Day":-0.050857,"overnightTrading":{"tag":"夜盘","latestPrice":83.61000061035156,"preClose":83.61000061035156,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-9.159996,"marketValue":17028595110.869999,"shortable":3,"turnoverRate":0.034214,"hourTrading":{"tag":"盘后","latestPrice":83.61,"preClose":83.61,"latestTime":"19:58 EDT","volume":14635,"amount":1225935.7108,"timestamp":1743811134188},"open":91,"impliedVolPercentile":0.996},{"symbol":"BABA","shortMargin":0.3,"floatShares":2203000000,"nameCN":"Alibaba","postHourTrading":{"tag":"盘后","latestPrice":115.5,"preClose":116.54,"latestTime":"19:59 EDT","volume":324744,"amount":38517538.9534,"timestamp":1743811196481},"volumeRatio":3.21341,"changeRateMTD":-0.118657,"dividePrice":1.98,"high":118.87,"changeRateQTD":-0.118657,"changeRateWTD":-0.119988,"week52Low":68.36,"changeRateYTD":0.374455,"changeRate5Min":-0.000043,"askSize":0,"floatMarketCap":256737620000,"latestPrice":116.54,"askPrice":0,"peRate":17.258346,"eps":6.752675,"divideRate":0.01699,"bidPrice":0,"market":"US","volume":57154549,"preHourTrading":{"tag":"盘前","latestPrice":117.64,"preClose":129.33,"latestTime":"09:29 EDT","volume":2554002,"amount":301840062.762348,"timestamp":1743773399999},"changeRate60Day":0.379498,"changeRate5Day":-0.119988,"roa":0.050403,"roe":0.102736,"lyrEps":4.377641,"shares":2375235230,"amplitude":0.058529,"preClose":129.33,"low":111.3004,"lyrPeRate":26.621644,"pbRate":0.276498,"impliedVol":0.6784,"week52High":148.43,"changeRate":-0.098894,"longInitialMargin":0.25,"amount":6616762323.408813,"changeRate20Day":-0.171242,"overnightTrading":{"tag":"夜盘","latestPrice":127.19999694824219,"preClose":129.3300018310547,"latestTime":"20250404 04:00 EDT","volume":63265,"amount":8101756,"timestamp":1743753601598},"bidSize":0,"change":-12.790001,"marketValue":276809913704.2,"shortable":3,"turnoverRate":0.025944,"hourTrading":{"tag":"盘后","latestPrice":115.5,"preClose":116.54,"latestTime":"19:59 EDT","volume":324744,"amount":38517538.9534,"timestamp":1743811196481},"open":117.57,"impliedVolPercentile":0.996},{"symbol":"TRIP","shortMargin":0.3,"floatShares":112514102,"nameCN":"TripAdvisor","postHourTrading":{"tag":"盘后","latestPrice":11.65,"preClose":11.69,"latestTime":"19:30 EDT","volume":1783,"amount":20995.1975,"timestamp":1743809434005},"volumeRatio":1.763313,"changeRateMTD":-0.175018,"dividePrice":0,"high":12.565,"changeRateQTD":-0.175018,"changeRateWTD":-0.170039,"week52Low":11.485,"changeRateYTD":-0.208531,"changeRate5Min":0,"askSize":0,"floatMarketCap":1315289852.38,"latestPrice":11.69,"askPrice":0,"peRate":325.173841,"eps":0.03595,"divideRate":0,"bidPrice":0,"market":"US","volume":4586887,"preHourTrading":{"tag":"盘前","latestPrice":12.4,"preClose":12.98,"latestTime":"09:22 EDT","volume":1585,"amount":19871.609405,"timestamp":1743772943490},"changeRate60Day":-0.238436,"changeRate5Day":-0.170039,"roa":0.030158,"roe":0.005512,"lyrEps":0.03595,"shares":140381729,"amplitude":0.083205,"preClose":12.98,"low":11.485,"lyrPeRate":325.173853,"pbRate":1.740257,"impliedVol":0.7235,"week52High":28.15,"changeRate":-0.099384,"longInitialMargin":0.25,"amount":54312115.439469,"changeRate20Day":-0.175018,"overnightTrading":{"tag":"夜盘","latestPrice":11.6899995803833,"preClose":11.6899995803833,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-1.29,"marketValue":1641062412.01,"shortable":3,"turnoverRate":0.040767,"hourTrading":{"tag":"盘后","latestPrice":11.65,"preClose":11.69,"latestTime":"19:30 EDT","volume":1783,"amount":20995.1975,"timestamp":1743809434005},"open":12.4,"impliedVolPercentile":0.9442},{"symbol":"HES","shortMargin":0.3,"floatShares":289999495,"nameCN":"Hess","postHourTrading":{"tag":"盘后","latestPrice":133.28,"preClose":133.56,"latestTime":"18:54 EDT","volume":41519,"amount":5543279.4193,"timestamp":1743807292908},"volumeRatio":1.808519,"changeRateMTD":-0.163839,"dividePrice":1.875,"high":144.85,"changeRateQTD":-0.163839,"changeRateWTD":-0.157084,"week52Low":123.79,"changeRateYTD":0.004135,"changeRate5Min":-0.003246,"askSize":0,"floatMarketCap":38732332552.2,"latestPrice":133.56,"askPrice":0,"peRate":14.873052,"eps":8.98,"divideRate":0.014039,"bidPrice":0,"market":"US","volume":3996032,"preHourTrading":{"tag":"盘前","latestPrice":141.82,"preClose":148.38,"latestTime":"09:29 EDT","volume":555,"amount":79457.39085,"timestamp":1743773376684},"changeRate60Day":-0.036433,"changeRate5Day":-0.157084,"roa":0.115362,"roe":0.291784,"lyrEps":9.025423,"shares":307062660,"amplitude":0.076897,"preClose":148.38,"low":133.44,"lyrPeRate":14.798198,"pbRate":3.656499,"impliedVol":0.5494,"week52High":163.98,"changeRate":-0.099879,"longInitialMargin":0.25,"amount":544637344.884766,"changeRate20Day":-0.094079,"overnightTrading":{"tag":"夜盘","latestPrice":133.55999755859375,"preClose":133.55999755859375,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-14.820007,"marketValue":41011288869.6,"shortable":3,"turnoverRate":0.013779,"hourTrading":{"tag":"盘后","latestPrice":133.28,"preClose":133.56,"latestTime":"18:54 EDT","volume":41519,"amount":5543279.4193,"timestamp":1743807292908},"open":142.88,"impliedVolPercentile":0.996},{"symbol":"HTHT","shortMargin":0.3,"floatShares":192667436,"nameCN":"H World Group","postHourTrading":{"tag":"盘后","latestPrice":33.43,"preClose":33.43,"latestTime":"17:28 EDT","volume":624497,"amount":20876933.34,"timestamp":1743802087218},"volumeRatio":3.233514,"changeRateMTD":-0.096731,"dividePrice":0.61,"high":35.11,"changeRateQTD":-0.096731,"changeRateWTD":-0.090835,"week52Low":27.03,"changeRateYTD":0.01211,"changeRate5Min":0,"askSize":0,"floatMarketCap":6440872385.48,"latestPrice":33.43,"askPrice":0,"peRate":25.417589,"eps":1.315231,"divideRate":0.018247,"bidPrice":0,"market":"US","volume":4761113,"preHourTrading":{"tag":"盘前","latestPrice":35.02,"preClose":37.14,"latestTime":"09:29 EDT","volume":700,"amount":24878.021,"timestamp":1743773371460},"changeRate60Day":0.059588,"changeRate5Day":-0.090835,"roa":0.051552,"roe":0.253017,"lyrEps":1.340508,"shares":313334441,"amplitude":0.065697,"preClose":37.14,"low":32.67,"lyrPeRate":24.938307,"pbRate":0.860209,"impliedVol":0.437,"week52High":42.98,"changeRate":-0.099892,"longInitialMargin":0.25,"amount":158848422.573372,"changeRate20Day":-0.108771,"overnightTrading":{"tag":"夜盘","latestPrice":33.43000030517578,"preClose":33.43000030517578,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-3.709999,"marketValue":10474770362.63,"shortable":3,"turnoverRate":0.024712,"hourTrading":{"tag":"盘后","latestPrice":33.43,"preClose":33.43,"latestTime":"17:28 EDT","volume":624497,"amount":20876933.34,"timestamp":1743802087218},"open":35.03,"impliedVolPercentile":0.2669},{"symbol":"UPST","shortMargin":0.3,"floatShares":81795380,"nameCN":"Upstart Holdings, Inc.","postHourTrading":{"tag":"盘后","latestPrice":34.6,"preClose":34.8,"latestTime":"19:59 EDT","volume":63407,"amount":2195564.1841,"timestamp":1743811199317},"volumeRatio":2.261855,"changeRateMTD":-0.243971,"dividePrice":0,"high":36.8,"changeRateQTD":-0.243971,"changeRateWTD":-0.264115,"week52Low":20.6,"changeRateYTD":-0.43479,"changeRate5Min":0.001439,"askSize":0,"floatMarketCap":2846479224,"latestPrice":34.8,"askPrice":0,"peRate":0,"eps":-1.44,"divideRate":0,"bidPrice":0,"market":"US","volume":12326605,"preHourTrading":{"tag":"盘前","latestPrice":36,"preClose":38.69,"latestTime":"09:29 EDT","volume":221446,"amount":7850000.722396,"timestamp":1743773379178},"changeRate60Day":-0.422407,"changeRate5Day":-0.264115,"roa":-0.037756,"roe":-0.202725,"lyrEps":-1.437461,"shares":93710996,"amplitude":0.139571,"preClose":38.69,"low":31.4,"lyrPeRate":0,"pbRate":5.15011,"impliedVol":1.2873,"week52High":96.4294,"changeRate":-0.100543,"longInitialMargin":0.25,"amount":422333024.765663,"changeRate20Day":-0.351835,"overnightTrading":{"tag":"夜盘","latestPrice":38.79999923706055,"preClose":38.689998626708984,"latestTime":"20250404 04:00 EDT","volume":9435,"amount":366688,"timestamp":1743753601599},"bidSize":0,"change":-3.889999,"marketValue":3261142660.8,"shortable":0,"turnoverRate":0.150701,"hourTrading":{"tag":"盘后","latestPrice":34.6,"preClose":34.8,"latestTime":"19:59 EDT","volume":63407,"amount":2195564.1841,"timestamp":1743811199317},"open":36.06,"impliedVolPercentile":0.992},{"symbol":"ALNY","shortMargin":0.3,"floatShares":124460614,"nameCN":"Alnylam Pharmaceuticals","postHourTrading":{"tag":"盘后","latestPrice":233.72,"preClose":235.74,"latestTime":"19:19 EDT","volume":29530,"amount":6959294.44,"timestamp":1743808749912},"volumeRatio":2.073647,"changeRateMTD":-0.126954,"dividePrice":0,"high":259.16,"changeRateQTD":-0.126954,"changeRateWTD":-0.12188,"week52Low":141.975,"changeRateYTD":0.001827,"changeRate5Min":-0.002243,"askSize":0,"floatMarketCap":29340345144.36,"latestPrice":235.74,"askPrice":0,"peRate":0,"eps":-2.179042,"divideRate":0,"bidPrice":0,"market":"US","volume":1881632,"preHourTrading":{"tag":"盘前","latestPrice":253.33,"preClose":262.16,"latestTime":"09:28 EDT","volume":3547,"amount":927179.16711,"timestamp":1743773297794},"changeRate60Day":-0.00089,"changeRate5Day":-0.12188,"roa":-0.027399,"roe":-15.006637,"lyrEps":-2.179042,"shares":129457156,"amplitude":0.089983,"preClose":262.16,"low":235.57,"lyrPeRate":0,"pbRate":454.898491,"impliedVol":0.6163,"week52High":304.39,"changeRate":-0.100778,"longInitialMargin":0.25,"amount":457995505.117676,"changeRate20Day":-0.035907,"overnightTrading":{"tag":"夜盘","latestPrice":235.74000549316406,"preClose":235.74000549316406,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-26.419998,"marketValue":30518229955.440002,"shortable":3,"turnoverRate":0.015118,"hourTrading":{"tag":"盘后","latestPrice":233.72,"preClose":235.74,"latestTime":"19:19 EDT","volume":29530,"amount":6959294.44,"timestamp":1743808749912},"open":257.14,"impliedVolPercentile":0.8924},{"symbol":"CEG","shortMargin":0.3,"floatShares":312263512,"nameCN":"Constellation Energy Corp","postHourTrading":{"tag":"盘后","latestPrice":171.4738,"preClose":170.96,"latestTime":"19:59 EDT","volume":62815,"amount":10759670.4032,"timestamp":1743811192659},"volumeRatio":2.157293,"changeRateMTD":-0.15211,"dividePrice":1.41,"high":182.99,"changeRateQTD":-0.15211,"changeRateWTD":-0.167632,"week52Low":155.6,"changeRateYTD":-0.235796,"changeRate5Min":0.000064,"askSize":0,"floatMarketCap":53384570011.520004,"latestPrice":170.96,"askPrice":0,"peRate":14.378469,"eps":11.89,"divideRate":0.008248,"bidPrice":0,"market":"US","volume":9358563,"preHourTrading":{"tag":"盘前","latestPrice":180.27,"preClose":190.24,"latestTime":"09:29 EDT","volume":26482,"amount":4794493.53932,"timestamp":1743773399999},"changeRate60Day":-0.331221,"changeRate5Day":-0.167632,"roa":0.051514,"roe":0.301148,"lyrEps":11.901587,"shares":313309685,"amplitude":0.094144,"preClose":190.24,"low":165.08,"lyrPeRate":14.364471,"pbRate":4.068314,"impliedVol":0.9594,"week52High":352,"changeRate":-0.101346,"longInitialMargin":0.25,"amount":1598901549.248795,"changeRate20Day":-0.195634,"overnightTrading":{"tag":"夜盘","latestPrice":189.36000061035156,"preClose":190.24000549316406,"latestTime":"20250404 04:00 EDT","volume":717,"amount":136427,"timestamp":1743753601592},"bidSize":0,"change":-19.279999,"marketValue":53563423747.600006,"shortable":0,"turnoverRate":0.02997,"hourTrading":{"tag":"盘后","latestPrice":171.4738,"preClose":170.96,"latestTime":"19:59 EDT","volume":62815,"amount":10759670.4032,"timestamp":1743811192659},"open":180.07,"impliedVolPercentile":0.996},{"symbol":"HWM","shortMargin":0.3,"floatShares":399951353,"nameCN":"Howmet Aerospace Inc.","postHourTrading":{"tag":"盘后","latestPrice":111.07,"preClose":112.33,"latestTime":"19:53 EDT","volume":29491,"amount":3309617.4099,"timestamp":1743810793910},"volumeRatio":2.874668,"changeRateMTD":-0.134125,"dividePrice":0.26,"high":117.22,"changeRateQTD":-0.134125,"changeRateWTD":-0.133858,"week52Low":62.8,"changeRateYTD":0.027064,"changeRate5Min":0.001248,"askSize":0,"floatMarketCap":44926535482.49,"latestPrice":112.33,"askPrice":0,"peRate":39.97509,"eps":2.81,"divideRate":0.002315,"bidPrice":0,"market":"US","volume":6664398,"preHourTrading":{"tag":"盘前","latestPrice":116.6,"preClose":125,"latestTime":"09:29 EDT","volume":11809,"amount":1388247.086555,"timestamp":1743773362098},"changeRate60Day":0.006,"changeRate5Day":-0.133858,"roa":0.095896,"roe":0.268886,"lyrEps":2.82598,"shares":405022519,"amplitude":0.0624,"preClose":125,"low":109.42,"lyrPeRate":39.749043,"pbRate":10.112509,"impliedVol":0.6694,"week52High":140.55,"changeRate":-0.10136,"longInitialMargin":0.25,"amount":754973606.188385,"changeRate20Day":-0.097026,"overnightTrading":{"tag":"夜盘","latestPrice":125.44999694824219,"preClose":125,"latestTime":"20250404 04:00 EDT","volume":16,"amount":2002,"timestamp":1743753601525},"bidSize":0,"change":-12.669998,"marketValue":45496179559.27,"shortable":3,"turnoverRate":0.016663,"hourTrading":{"tag":"盘后","latestPrice":111.07,"preClose":112.33,"latestTime":"19:53 EDT","volume":29491,"amount":3309617.4099,"timestamp":1743810793910},"open":115.95,"impliedVolPercentile":0.996},{"symbol":"PBF","shortMargin":0.3,"floatShares":82217531,"nameCN":"PBF Energy Inc","postHourTrading":{"tag":"盘后","latestPrice":14.93,"preClose":15,"latestTime":"19:38 EDT","volume":10067,"amount":150976.7853,"timestamp":1743809909261},"volumeRatio":2.363994,"changeRateMTD":-0.214248,"dividePrice":1.025,"high":15.96,"changeRateQTD":-0.214248,"changeRateWTD":-0.209278,"week52Low":14.105,"changeRateYTD":-0.435028,"changeRate5Min":0.008403,"askSize":0,"floatMarketCap":1233262965,"latestPrice":15,"askPrice":0,"peRate":0,"eps":-4.59647,"divideRate":0.068333,"bidPrice":0,"market":"US","volume":7787124,"preHourTrading":{"tag":"盘前","latestPrice":16,"preClose":16.7,"latestTime":"09:17 EDT","volume":32935,"amount":515363.092475,"timestamp":1743772647554},"changeRate60Day":-0.441757,"changeRate5Day":-0.209278,"roa":-0.023942,"earningTime":"Pre-Mkt","roe":-0.087766,"lyrEps":-4.592734,"shares":115313481,"amplitude":0.111078,"preClose":16.7,"low":14.105,"lyrPeRate":0,"pbRate":0.311984,"impliedVol":0.8185,"week52High":62.884,"changeRate":-0.101796,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":115503961.012413,"changeRate20Day":-0.29312,"overnightTrading":{"tag":"夜盘","latestPrice":15,"preClose":15,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-1.700001,"marketValue":1729702215,"shortable":3,"turnoverRate":0.094714,"hourTrading":{"tag":"盘后","latestPrice":14.93,"preClose":15,"latestTime":"19:38 EDT","volume":10067,"amount":150976.7853,"timestamp":1743809909261},"open":15.84,"impliedVolPercentile":0.996},{"symbol":"PGR","shortMargin":0.3,"floatShares":583970007,"nameCN":"Progressive","postHourTrading":{"tag":"盘后","latestPrice":256.1,"preClose":257.64,"latestTime":"19:59 EDT","volume":46269,"amount":11917375.1317,"timestamp":1743811170028},"volumeRatio":1.788565,"changeRateMTD":-0.089643,"dividePrice":4.9,"high":281.55,"changeRateQTD":-0.089643,"changeRateWTD":-0.076096,"week52Low":201.34,"changeRateYTD":0.075247,"changeRate5Min":0.000777,"askSize":0,"floatMarketCap":150454032603.47998,"latestPrice":257.64,"askPrice":0,"peRate":17.891667,"eps":14.4,"divideRate":0.019019,"bidPrice":0,"market":"US","volume":7338631,"preHourTrading":{"tag":"盘前","latestPrice":277.01,"preClose":287,"latestTime":"09:29 EDT","volume":5346,"amount":1510548.1182,"timestamp":1743773381519},"changeRate60Day":0.063398,"changeRate5Day":-0.076096,"roa":0.070665,"earningTime":"Pre-Mkt","roe":0.369756,"lyrEps":14.454312,"shares":586207679,"amplitude":0.087091,"preClose":287,"low":256.555,"lyrPeRate":17.824439,"pbRate":5.901706,"impliedVol":0.5613,"week52High":292.99,"changeRate":-0.1023,"longInitialMargin":0.25,"earningDate":1744732800000,"amount":1942625298.180847,"changeRate20Day":-0.079265,"overnightTrading":{"tag":"夜盘","latestPrice":287,"preClose":287,"latestTime":"20250404 04:00 EDT","volume":4,"amount":1148,"timestamp":1743753601552},"bidSize":0,"change":-29.359985,"marketValue":151030546417.56,"shortable":3,"turnoverRate":0.012567,"hourTrading":{"tag":"盘后","latestPrice":256.1,"preClose":257.64,"latestTime":"19:59 EDT","volume":46269,"amount":11917375.1317,"timestamp":1743811170028},"open":276.1,"impliedVolPercentile":0.996},{"symbol":"ARM","shortMargin":0.3,"floatShares":129194366,"nameCN":"ARM Holdings","postHourTrading":{"tag":"盘后","latestPrice":86.9999,"preClose":87.71,"latestTime":"19:59 EDT","volume":61921,"amount":5403259.1168,"timestamp":1743811196366},"volumeRatio":2.605406,"changeRateMTD":-0.178668,"dividePrice":0,"high":95.38,"changeRateQTD":-0.178668,"changeRateWTD":-0.186364,"week52Low":84.3901,"changeRateYTD":-0.288992,"changeRate5Min":0.000285,"askSize":0,"floatMarketCap":11331637841.859999,"latestPrice":87.71,"askPrice":0,"peRate":115.774569,"eps":0.757593,"divideRate":0,"bidPrice":0,"market":"US","volume":12485958,"preHourTrading":{"tag":"盘前","latestPrice":91.83,"preClose":97.72,"latestTime":"09:29 EDT","volume":96494,"amount":8793401.726,"timestamp":1743773398538},"changeRate60Day":-0.392506,"changeRate5Day":-0.186364,"roa":0.035431,"roe":0.141118,"lyrEps":0.297826,"shares":1054000000,"amplitude":0.112463,"preClose":97.72,"low":84.3901,"lyrPeRate":294.500816,"pbRate":14.401985,"impliedVol":0.9138,"week52High":188.75,"changeRate":-0.102436,"longInitialMargin":0.25,"amount":1113401811.128632,"changeRate20Day":-0.301394,"overnightTrading":{"tag":"夜盘","latestPrice":97.22000122070312,"preClose":97.72000122070312,"latestTime":"20250404 04:00 EDT","volume":6669,"amount":643721,"timestamp":1743753601599},"bidSize":0,"change":-10.010002,"marketValue":92446340000,"shortable":3,"turnoverRate":0.096645,"hourTrading":{"tag":"盘后","latestPrice":86.9999,"preClose":87.71,"latestTime":"19:59 EDT","volume":61921,"amount":5403259.1168,"timestamp":1743811196366},"open":91.65,"impliedVolPercentile":0.992},{"symbol":"CSIQ","shortMargin":0.3,"floatShares":41497470,"nameCN":"Canadian Solar","postHourTrading":{"tag":"盘后","latestPrice":7.4003,"preClose":7.58,"latestTime":"19:54 EDT","volume":4055,"amount":30616.7192,"timestamp":1743810859714},"volumeRatio":1.831667,"changeRateMTD":-0.123699,"dividePrice":0,"high":8.1536,"changeRateQTD":-0.123699,"changeRateWTD":-0.178765,"week52Low":7.205,"changeRateYTD":-0.318345,"changeRate5Min":0.004639,"askSize":0,"floatMarketCap":314550822.6,"latestPrice":7.58,"askPrice":0,"peRate":14.037063,"eps":0.539999,"divideRate":0,"bidPrice":0,"market":"US","volume":3723592,"preHourTrading":{"tag":"盘前","latestPrice":8.09,"preClose":8.45,"latestTime":"09:26 EDT","volume":15346,"amount":122534.182206,"timestamp":1743773219997},"changeRate60Day":-0.429646,"changeRate5Day":-0.178765,"roa":-0.001479,"roe":-0.019824,"lyrEps":0.541173,"shares":66163375,"amplitude":0.11226,"preClose":8.45,"low":7.205,"lyrPeRate":14.006612,"pbRate":0.178128,"impliedVol":1.0188,"week52High":21.05,"changeRate":-0.102959,"longInitialMargin":0.25,"amount":28025028.319992,"changeRate20Day":-0.259766,"overnightTrading":{"tag":"夜盘","latestPrice":7.579999923706055,"preClose":7.579999923706055,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-0.87,"marketValue":501518382.5,"shortable":3,"turnoverRate":0.089731,"hourTrading":{"tag":"盘后","latestPrice":7.4003,"preClose":7.58,"latestTime":"19:54 EDT","volume":4055,"amount":30616.7192,"timestamp":1743810859714},"open":8.04,"impliedVolPercentile":0.988},{"symbol":"JKS","shortMargin":0.3,"floatShares":33253743,"nameCN":"JinkoSolar","postHourTrading":{"tag":"盘后","latestPrice":15.72,"preClose":15.72,"latestTime":"19:42 EDT","volume":6967,"amount":109718.6166,"timestamp":1743810173044},"volumeRatio":2.781568,"changeRateMTD":-0.156652,"dividePrice":0,"high":17,"changeRateQTD":-0.156652,"changeRateWTD":-0.19755,"week52Low":14.812,"changeRateYTD":-0.368675,"changeRate5Min":0.001912,"askSize":0,"floatMarketCap":522748839.96,"latestPrice":15.72,"askPrice":0,"peRate":0,"eps":-0.685016,"divideRate":0,"bidPrice":0,"market":"US","volume":2295748,"preHourTrading":{"tag":"盘前","latestPrice":16.75,"preClose":17.53,"latestTime":"09:29 EDT","volume":13464,"amount":222090.0264,"timestamp":1743773399098},"changeRate60Day":-0.436761,"changeRate5Day":-0.19755,"roa":-0.01046,"roe":-0.00051,"lyrEps":0.151171,"shares":53154528,"amplitude":0.124815,"preClose":17.53,"low":14.812,"lyrPeRate":103.988199,"pbRate":0.042054,"impliedVol":1.3917,"week52High":37.36,"changeRate":-0.103252,"longInitialMargin":0.25,"amount":35734715.680649,"changeRate20Day":-0.306267,"overnightTrading":{"tag":"夜盘","latestPrice":17.5,"preClose":17.530000686645508,"latestTime":"20250404 04:00 EDT","volume":942,"amount":16564,"timestamp":1743753601406},"bidSize":0,"change":-1.81,"marketValue":835589180.16,"shortable":3,"turnoverRate":0.069037,"hourTrading":{"tag":"盘后","latestPrice":15.72,"preClose":15.72,"latestTime":"19:42 EDT","volume":6967,"amount":109718.6166,"timestamp":1743810173044},"open":16.8,"impliedVolPercentile":0.992},{"symbol":"LUV","shortMargin":0.3,"floatShares":531902536,"nameCN":"Southwest Airlines","postHourTrading":{"tag":"盘后","latestPrice":25.8037,"preClose":25.87,"latestTime":"19:59 EDT","volume":104776,"amount":2711583.2878,"timestamp":1743811148423},"volumeRatio":1.692677,"changeRateMTD":-0.229601,"dividePrice":0.72,"high":28.12,"changeRateQTD":-0.229601,"changeRateWTD":-0.22983,"week52Low":23.58,"changeRateYTD":-0.230518,"changeRate5Min":0.003102,"askSize":0,"floatMarketCap":13760318606.32,"latestPrice":25.87,"askPrice":0,"peRate":34.297791,"eps":0.754276,"divideRate":0.027831,"bidPrice":0,"market":"US","volume":23120176,"preHourTrading":{"tag":"盘前","latestPrice":27.82,"preClose":28.86,"latestTime":"09:29 EDT","volume":79075,"amount":2208154.98335,"timestamp":1743773390185},"changeRate60Day":-0.2132,"changeRate5Day":-0.22983,"roa":0.005072,"earningTime":"Pre-Mkt","roe":0.044572,"lyrEps":0.777591,"shares":592661084,"amplitude":0.089051,"preClose":28.86,"low":25.55,"lyrPeRate":33.269418,"pbRate":1.481366,"impliedVol":0.7253,"week52High":36.12,"changeRate":-0.103604,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":607621172.238129,"changeRate20Day":-0.114041,"overnightTrading":{"tag":"夜盘","latestPrice":28.40999984741211,"preClose":28.860000610351562,"latestTime":"20250404 04:00 EDT","volume":148,"amount":4253,"timestamp":1743753601547},"bidSize":0,"change":-2.99,"marketValue":15332142243.08,"shortable":3,"turnoverRate":0.043467,"hourTrading":{"tag":"盘后","latestPrice":25.8037,"preClose":25.87,"latestTime":"19:59 EDT","volume":104776,"amount":2711583.2878,"timestamp":1743811148423},"open":28,"impliedVolPercentile":0.996}]}}}