US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

Fractional Shares

1,363.09

-66.6810-4.66%

Number of Gainers:167

Number of Losers:860

Number of Flat:11

PE:- -

High:1,430.11

Open:1,429.78

Low:1,361.94

Close:1,429.77

Loading ...

Constituent

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

Duke US DUK	124.05	+3.04%	+3.66	7.43M	918.82M	96.39B
General Mills US GIS	60.97	+3.01%	+1.78	7.97M	484.53M	33.39B
Johnson & Johnson US JNJ	159.82	+2.87%	+4.46	13.25M	2.11B	385.14B
Consolidated Edison US ED	112.72	+2.87%	+3.14	4.18M	470.73M	39.80B
Exelon US EXC	47.23	+2.74%	+1.26	12.66M	598.09M	47.48B
Hormel US HRL	31.44	+2.68%	+0.8200	3.78M	118.34M	17.29B
Mondelez US MDLZ	67.9	+2.68%	+1.77	13.78M	935.75M	87.83B
Colgate-Palmolive US CL	96	+2.62%	+2.45	5.48M	526.65M	77.91B
Coca-Cola US KO	73.18	+2.59%	+1.85	24.96M	1.83B	314.94B
MarketAxess US MKTX	216.15	+2.52%	+5.32	867.34K	188.60M	8.15B
NextEra US NEE	72.14	+2.36%	+1.66	13.65M	986.65M	148.39B
AstraZeneca PLC US AZN	73.92	+2.35%	+1.70	9.15M	682.50M	229.24B
The Kraft Heinz Company US KHC	30.81	+2.26%	+0.6800	11.92M	368.00M	36.82B
Church & Dwight US CHD	110.76	+2.25%	+2.44	2.60M	287.63M	27.26B
CME Group Inc US CME	268.36	+2.22%	+5.82	4.24M	1.14B	96.71B
McDonald's US MCD	318.27	+2.15%	+6.69	7.02M	2.23B	227.39B
Rollins US ROL	55.9	+2.14%	+1.17	3.25M	181.41M	27.12B
Campbell Soup US CPB	39.82	+2.10%	+0.8200	3.52M	140.35M	11.87B
Progressive US PGR	287	+2.09%	+5.87	3.83M	1.10B	168.24B
Intel US INTC	22.43	+2.05%	+0.4500	242.97M	5.40B	97.12B

1 2 3 4 5 ...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/BK4588?page=2"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4588","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","market":"US","secType":"PLATE","nameCN":"Fractional Shares","latestPrice":1363.091,"timestamp":1743710399999,"preClose":1429.772,"halted":0,"volume":9312645724,"delay":0,"changeRate":-0.046638,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Not Yet Opened","change":-66.68103,"latestTime":"04-03 16:00:00 EDT","open":1429.7819,"high":1430.1053,"low":1361.9365,"amount":865453218200.5471,"amplitude":0.047678,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Market Trading","tradingStatus":1,"beginTime":1743753600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.439267,"peRate":25.646117,"turnoverRate":0.016382,"increases":166,"decrements":860,"flats":5,"marketCap":66251471615528,"floatMarketCap":62024771218920},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","high":1430.1053,"amplitude":0.047678,"preClose":1429.772,"low":1361.9365,"pbRate":"4.439267","latestPrice":1363.091,"volume":9312645724,"delay":0,"open":1429.7819,"prevYearClose":1477.8214,"prevWeekClose":1409.1676,"prevMonthClose":1414.9208,"prevQuarterClose":1414.9208,"fiveDayClose":1438.1029,"twentyDayClose":1451.9966,"sixtyDayClose":1506.4136,"secType":"PLATE","market":"US","turnoverRate":0.016382,"peRate":25.646117,"marketCap":66251471615528,"floatMarketCap":62024771218920,"timestamp":1743710399999,"nameCN":"Fractional Shares"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4588\",,,,undefined,":{"bkCode":"BK4588","up":167,"down":860,"flat":11},"@#url:\"https://hq.skytigris.cn/market/quote/BK4588\",params:#size:20,page:1,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"DUK","shortMargin":0.3,"floatShares":774986585,"nameCN":"Duke","postHourTrading":{"tag":"盘后","latestPrice":124.49,"preClose":124.05,"latestTime":"19:59 EDT","volume":140500,"amount":17429345.4504,"timestamp":1743724793495},"volumeRatio":1.984083,"changeRateMTD":0.017053,"dividePrice":4.14,"high":124.67,"changeRateQTD":0.017053,"changeRateWTD":0.038858,"week52Low":92.745,"changeRateYTD":0.151383,"changeRate5Min":-0.001127,"askSize":0,"floatMarketCap":96137085869.25,"latestPrice":124.05,"askPrice":0,"peRate":21.755249,"eps":5.702072,"divideRate":0.033374,"bidPrice":0,"market":"US","volume":7427136,"preHourTrading":{"tag":"盘前","latestPrice":122.76,"preClose":120.39,"latestTime":"09:29 EDT","volume":2797,"amount":338320.14134,"timestamp":1743686999209},"changeRate60Day":0.166212,"changeRate5Day":0.054399,"roa":0.02731,"roe":0.09077,"lyrEps":5.702072,"shares":777021683,"amplitude":0.025251,"preClose":120.39,"low":121.63,"lyrPeRate":21.75525,"pbRate":1.96097,"impliedVol":0.269,"week52High":124.67,"changeRate":0.030401,"longInitialMargin":0.25,"amount":918821300.708496,"changeRate20Day":0.080199,"overnightTrading":{"tag":"夜盘","latestPrice":125,"preClose":124.05000305175781,"latestTime":"20250404 01:06 EDT","volume":133,"amount":16569,"timestamp":1743743197125},"bidSize":0,"change":3.660004,"marketValue":96389539776.15,"shortable":3,"turnoverRate":0.009584,"hourTrading":{"tag":"盘后","latestPrice":124.49,"preClose":124.05,"latestTime":"19:59 EDT","volume":140500,"amount":17429345.4504,"timestamp":1743724793495},"open":123,"impliedVolPercentile":0.992},{"symbol":"GIS","shortMargin":0.3,"floatShares":545234790,"nameCN":"General Mills","postHourTrading":{"tag":"盘后","latestPrice":60.9981,"preClose":60.97,"latestTime":"19:52 EDT","volume":153292,"amount":9345881.7734,"timestamp":1743724376758},"volumeRatio":1.723914,"changeRateMTD":0.019736,"dividePrice":2.39,"high":61.355,"changeRateQTD":0.019736,"changeRateWTD":0.031467,"week52Low":55.15,"changeRateYTD":-0.043908,"changeRate5Min":-0.002307,"askSize":0,"floatMarketCap":33242965146.3,"latestPrice":60.97,"askPrice":0,"peRate":13.414969,"eps":4.544923,"divideRate":0.0392,"bidPrice":0,"market":"US","volume":7965580,"preHourTrading":{"tag":"盘前","latestPrice":59.62,"preClose":59.19,"latestTime":"09:29 EDT","volume":29779,"amount":1756337.12995,"timestamp":1743686999084},"changeRate60Day":-0.008618,"changeRate5Day":0.021958,"roa":0.072007,"roe":0.268341,"lyrEps":4.33814,"shares":547600534,"amplitude":0.025089,"preClose":59.19,"low":59.87,"lyrPeRate":14.05441,"pbRate":3.604284,"impliedVol":0.2702,"week52High":75.9,"changeRate":0.030073,"longInitialMargin":0.25,"amount":484534121.861191,"changeRate20Day":-0.02009,"overnightTrading":{"tag":"夜盘","latestPrice":61.20000076293945,"preClose":60.970001220703125,"latestTime":"20250404 01:29 EDT","volume":16,"amount":979,"timestamp":1743744572529},"bidSize":0,"change":1.780003,"marketValue":33387204557.98,"shortable":3,"turnoverRate":0.014609,"hourTrading":{"tag":"盘后","latestPrice":60.9981,"preClose":60.97,"latestTime":"19:52 EDT","volume":153292,"amount":9345881.7734,"timestamp":1743724376758},"open":60.05,"impliedVolPercentile":0.8406},{"symbol":"JNJ","shortMargin":0.3,"floatShares":2406184278,"nameCN":"Johnson & Johnson","postHourTrading":{"tag":"盘后","latestPrice":159.166,"preClose":159.82,"latestTime":"19:59 EDT","volume":358448,"amount":57281110.4619,"timestamp":1743724750290},"volumeRatio":1.129439,"changeRateMTD":-0.0363,"dividePrice":4.91,"high":160.645,"changeRateQTD":-0.0363,"changeRateWTD":-0.023762,"week52Low":140.68,"changeRateYTD":0.105103,"changeRate5Min":-0.002994,"askSize":0,"floatMarketCap":384556371309.95996,"latestPrice":159.82,"askPrice":0,"peRate":27.602764,"eps":5.79,"divideRate":0.030722,"bidPrice":0,"market":"US","volume":13249311,"preHourTrading":{"tag":"盘前","latestPrice":158.99,"preClose":155.36,"latestTime":"09:29 EDT","volume":26758,"amount":4189412.02618,"timestamp":1743686999776},"changeRate60Day":0.112488,"changeRate5Day":-0.020291,"roa":0.08126,"earningTime":"Pre-Mkt","roe":0.200564,"lyrEps":5.84306,"shares":2409847729,"amplitude":0.020372,"preClose":155.36,"low":157.48,"lyrPeRate":27.352107,"pbRate":5.387353,"impliedVol":0.3964,"week52High":169.99,"changeRate":0.028708,"longInitialMargin":0.25,"earningDate":1744646400000,"amount":2114458909.148666,"changeRate20Day":-0.036242,"overnightTrading":{"tag":"夜盘","latestPrice":159.6999969482422,"preClose":159.82000732421875,"latestTime":"20250404 01:34 EDT","volume":1335,"amount":213106.9845,"timestamp":1743744846479},"bidSize":0,"change":4.460007,"marketValue":385141864048.77997,"shortable":3,"turnoverRate":0.005506,"hourTrading":{"tag":"盘后","latestPrice":159.166,"preClose":159.82,"latestTime":"19:59 EDT","volume":358448,"amount":57281110.4619,"timestamp":1743724750290},"open":158.75,"impliedVolPercentile":0.996},{"symbol":"ED","shortMargin":0.3,"floatShares":352452621,"nameCN":"Consolidated Edison","postHourTrading":{"tag":"盘后","latestPrice":112.72,"preClose":112.72,"latestTime":"19:54 EDT","volume":449058,"amount":50617433.9715,"timestamp":1743724457085},"volumeRatio":1.785219,"changeRateMTD":0.01926,"dividePrice":3.32,"high":113.45,"changeRateQTD":0.01926,"changeRateWTD":0.036315,"week52Low":87.28,"changeRateYTD":0.263252,"changeRate5Min":-0.001948,"askSize":0,"floatMarketCap":39728459439.12,"latestPrice":112.72,"askPrice":0,"peRate":21.511451,"eps":5.24,"divideRate":0.029454,"bidPrice":0,"market":"US","volume":4175537,"preHourTrading":{"tag":"盘前","latestPrice":112.2,"preClose":109.58,"latestTime":"09:29 EDT","volume":7218,"amount":801331.92999,"timestamp":1743686999389},"changeRate60Day":0.275546,"changeRate5Day":0.044768,"roa":0.029977,"roe":0.084415,"lyrEps":5.260115,"shares":353071733,"amplitude":0.018786,"preClose":109.58,"low":111.3914,"lyrPeRate":21.429189,"pbRate":1.812141,"impliedVol":0.272,"week52High":113.45,"changeRate":0.028655,"longInitialMargin":0.25,"amount":470732351.925461,"changeRate20Day":0.117035,"overnightTrading":{"tag":"夜盘","latestPrice":113.69999694824219,"preClose":112.72000122070312,"latestTime":"20250404 00:10 EDT","volume":12,"amount":1361,"timestamp":1743739852739},"bidSize":0,"change":3.139999,"marketValue":39798245743.76,"shortable":3,"turnoverRate":0.011847,"hourTrading":{"tag":"盘后","latestPrice":112.72,"preClose":112.72,"latestTime":"19:54 EDT","volume":449058,"amount":50617433.9715,"timestamp":1743724457085},"open":112.43,"impliedVolPercentile":0.988},{"symbol":"EXC","shortMargin":0.3,"floatShares":1003852273,"nameCN":"Exelon","postHourTrading":{"tag":"盘后","latestPrice":47,"preClose":47.23,"latestTime":"19:53 EDT","volume":352749,"amount":16660028.2905,"timestamp":1743724434274},"volumeRatio":1.331033,"changeRateMTD":0.024957,"dividePrice":1.52,"high":47.595,"changeRateQTD":0.024957,"changeRateWTD":0.056363,"week52Low":34.005,"changeRateYTD":0.254782,"changeRate5Min":-0.002113,"askSize":0,"floatMarketCap":47411942853.78999,"latestPrice":47.23,"askPrice":0,"peRate":19.277551,"eps":2.45,"divideRate":0.032183,"bidPrice":0,"market":"US","volume":12659332,"preHourTrading":{"tag":"盘前","latestPrice":46.75,"preClose":45.97,"latestTime":"09:29 EDT","volume":5085,"amount":235538.24751,"timestamp":1743686999976},"changeRate60Day":0.249471,"changeRate5Day":0.067345,"roa":0.025454,"earningTime":"Pre-Mkt","roe":0.093401,"lyrEps":2.452642,"shares":1005217157,"amplitude":0.022732,"preClose":45.97,"low":46.55,"lyrPeRate":19.256785,"pbRate":1.763545,"impliedVol":0.1672,"week52High":47.595,"changeRate":0.027409,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":598088436.615204,"changeRate20Day":0.101446,"overnightTrading":{"tag":"夜盘","latestPrice":47.2400016784668,"preClose":47.22999954223633,"latestTime":"20250404 00:28 EDT","volume":100,"amount":4723,"timestamp":1743740924576},"bidSize":0,"change":1.259998,"marketValue":47476406325.11,"shortable":3,"turnoverRate":0.012611,"hourTrading":{"tag":"盘后","latestPrice":47,"preClose":47.23,"latestTime":"19:53 EDT","volume":352749,"amount":16660028.2905,"timestamp":1743724434274},"open":46.84,"impliedVolPercentile":0.0916},{"symbol":"HRL","shortMargin":0.3,"floatShares":290255916,"nameCN":"Hormel","postHourTrading":{"tag":"盘后","latestPrice":31.39,"preClose":31.44,"latestTime":"19:08 EDT","volume":96352,"amount":3029098.38,"timestamp":1743721695133},"volumeRatio":1.457558,"changeRateMTD":0.01616,"dividePrice":1.1375,"high":31.53,"changeRateQTD":0.01616,"changeRateWTD":0.035573,"week52Low":27.59,"changeRateYTD":0.002231,"changeRate5Min":-0.001746,"askSize":0,"floatMarketCap":9125645999.04,"latestPrice":31.44,"askPrice":0,"peRate":22.797972,"eps":1.37907,"divideRate":0.03618,"bidPrice":0,"market":"US","volume":3776130,"preHourTrading":{"tag":"盘前","latestPrice":30.93,"preClose":30.62,"latestTime":"09:29 EDT","volume":1986,"amount":60573.442878,"timestamp":1743686999999},"changeRate60Day":0.024772,"changeRate5Day":0.036939,"roa":0.049128,"roe":0.095226,"lyrEps":1.468701,"shares":549912501,"amplitude":0.025474,"preClose":30.62,"low":30.75,"lyrPeRate":21.406672,"pbRate":2.153527,"impliedVol":0.1885,"week52High":36.86,"changeRate":0.02678,"longInitialMargin":0.25,"amount":118341840.486031,"changeRate20Day":0.084138,"overnightTrading":{"tag":"夜盘","latestPrice":31.440000534057617,"preClose":31.440000534057617,"latestTime":"20250404 01:39 EDT","volume":0,"amount":0,"timestamp":1743745156313},"bidSize":0,"change":0.82,"marketValue":17289249031.440002,"shortable":3,"turnoverRate":0.01301,"hourTrading":{"tag":"盘后","latestPrice":31.39,"preClose":31.44,"latestTime":"19:08 EDT","volume":96352,"amount":3029098.38,"timestamp":1743721695133},"open":30.75,"impliedVolPercentile":0.0797},{"symbol":"MDLZ","shortMargin":0.3,"floatShares":1290000000,"nameCN":"Mondelez","postHourTrading":{"tag":"盘后","latestPrice":67.7,"preClose":67.9,"latestTime":"19:49 EDT","volume":283044,"amount":19217220.935,"timestamp":1743724165945},"volumeRatio":1.281508,"changeRateMTD":0.000737,"dividePrice":1.79,"high":69,"changeRateQTD":0.000737,"changeRateWTD":0.002658,"week52Low":53.95,"changeRateYTD":0.136782,"changeRate5Min":-0.000442,"askSize":0,"floatMarketCap":87591000000,"latestPrice":67.9,"askPrice":0,"peRate":19.853801,"eps":3.42,"divideRate":0.026362,"bidPrice":0,"market":"US","volume":13777315,"preHourTrading":{"tag":"盘前","latestPrice":67.63,"preClose":66.13,"latestTime":"09:29 EDT","volume":13975,"amount":925096.6465,"timestamp":1743686987895},"changeRate60Day":0.166266,"changeRate5Day":0.005926,"roa":0.057563,"roe":0.167124,"lyrEps":3.438478,"shares":1293525167,"amplitude":0.027068,"preClose":66.13,"low":67.21,"lyrPeRate":19.747109,"pbRate":3.26119,"impliedVol":0.2645,"week52High":76.06,"changeRate":0.026766,"longInitialMargin":0.25,"amount":935750374.394684,"changeRate20Day":0.017076,"overnightTrading":{"tag":"夜盘","latestPrice":67.5,"preClose":67.9000015258789,"latestTime":"20250404 01:16 EDT","volume":457,"amount":30964,"timestamp":1743743783569},"bidSize":0,"change":1.770004,"marketValue":87830358839.3,"shortable":3,"turnoverRate":0.01068,"hourTrading":{"tag":"盘后","latestPrice":67.7,"preClose":67.9,"latestTime":"19:49 EDT","volume":283044,"amount":19217220.935,"timestamp":1743724165945},"open":67.69,"impliedVolPercentile":0.8645},{"symbol":"CL","shortMargin":0.3,"floatShares":760594184,"nameCN":"Colgate-Palmolive","postHourTrading":{"tag":"盘后","latestPrice":95.52,"preClose":96,"latestTime":"19:48 EDT","volume":112331,"amount":10783628.1597,"timestamp":1743724123517},"volumeRatio":1.259241,"changeRateMTD":0.024546,"dividePrice":1.98,"high":97.24,"changeRateQTD":0.024546,"changeRateWTD":0.03426,"week52Low":85.32,"changeRateYTD":0.055989,"changeRate5Min":-0.00156,"askSize":0,"floatMarketCap":73017041664,"latestPrice":96,"askPrice":0,"peRate":27.350427,"eps":3.51,"divideRate":0.020625,"bidPrice":0,"market":"US","volume":5483421,"preHourTrading":{"tag":"盘前","latestPrice":95.33,"preClose":93.55,"latestTime":"09:29 EDT","volume":5017,"amount":469111.048015,"timestamp":1743686999330},"changeRate60Day":0.096642,"changeRate5Day":0.030153,"roa":0.163768,"earningTime":"Pre-Mkt","roe":4.062624,"lyrEps":3.527041,"shares":811536437,"amplitude":0.026082,"preClose":93.55,"low":94.8,"lyrPeRate":27.218283,"pbRate":367.488198,"impliedVol":0.3349,"week52High":109.3,"changeRate":0.026189,"longInitialMargin":0.25,"earningDate":1745510400000,"amount":526648884.627228,"changeRate20Day":0.029049,"overnightTrading":{"tag":"夜盘","latestPrice":94.8499984741211,"preClose":96,"latestTime":"20250404 00:41 EDT","volume":2,"amount":190,"timestamp":1743741660588},"bidSize":0,"change":2.449997,"marketValue":77907497952,"shortable":3,"turnoverRate":0.007209,"hourTrading":{"tag":"盘后","latestPrice":95.52,"preClose":96,"latestTime":"19:48 EDT","volume":112331,"amount":10783628.1597,"timestamp":1743724123517},"open":95.26,"impliedVolPercentile":0.9761},{"symbol":"KO","shortMargin":0.3,"floatShares":3870623256,"nameCN":"Coca-Cola","postHourTrading":{"tag":"盘后","latestPrice":73.07,"preClose":73.18,"latestTime":"19:59 EDT","volume":483668,"amount":35392313.104,"timestamp":1743724799872},"volumeRatio":1.50343,"changeRateMTD":0.021782,"dividePrice":1.94,"high":73.95,"changeRateQTD":0.021782,"changeRateWTD":0.039932,"week52Low":57.93,"changeRateYTD":0.175394,"changeRate5Min":0.000819,"askSize":0,"floatMarketCap":283252209874.08,"latestPrice":73.18,"askPrice":0,"peRate":29.747967,"eps":2.46,"divideRate":0.02651,"bidPrice":0,"market":"US","volume":24959593,"preHourTrading":{"tag":"盘前","latestPrice":72.47,"preClose":71.33,"latestTime":"09:29 EDT","volume":256295,"amount":18299606.5252,"timestamp":1743686999542},"changeRate60Day":0.20342,"changeRate5Day":0.034493,"roa":0.090169,"earningTime":"Pre-Mkt","roe":0.395491,"lyrEps":2.467161,"shares":4303566812,"amplitude":0.022852,"preClose":71.33,"low":72.32,"lyrPeRate":29.661623,"pbRate":12.670382,"impliedVol":0.2528,"week52High":73.95,"changeRate":0.025936,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":1826374686.258278,"changeRate20Day":0.038603,"overnightTrading":{"tag":"夜盘","latestPrice":72.86000061035156,"preClose":73.18000030517578,"latestTime":"20250404 01:38 EDT","volume":2176,"amount":158814.34816,"timestamp":1743745121839},"bidSize":0,"change":1.849998,"marketValue":314935019302.16003,"shortable":3,"turnoverRate":0.006448,"hourTrading":{"tag":"盘后","latestPrice":73.07,"preClose":73.18,"latestTime":"19:59 EDT","volume":483668,"amount":35392313.104,"timestamp":1743724799872},"open":72.48,"impliedVolPercentile":0.9801},{"symbol":"MKTX","shortMargin":0.3,"floatShares":36966562,"nameCN":"MarketAxess","postHourTrading":{"tag":"盘后","latestPrice":216.15,"preClose":216.15,"latestTime":"18:54 EDT","volume":8620,"amount":1863006.66,"timestamp":1743720897745},"volumeRatio":1.627159,"changeRateMTD":-0.000924,"dividePrice":2.96,"high":223.27,"changeRateQTD":-0.000924,"changeRateWTD":-0.002768,"week52Low":186.84,"changeRateYTD":-0.043753,"changeRate5Min":-0.001109,"askSize":0,"floatMarketCap":7990322376.3,"latestPrice":216.15,"askPrice":0,"peRate":29.690933,"eps":7.28,"divideRate":0.013694,"bidPrice":0,"market":"US","volume":867339,"preHourTrading":{"tag":"盘前","latestPrice":214.67,"preClose":210.83,"latestTime":"09:29 EDT","volume":882,"amount":182273.70546,"timestamp":1743686999965},"changeRate60Day":-0.02784,"changeRate5Day":-0.013059,"roa":0.112002,"roe":0.204488,"lyrEps":7.292047,"shares":37693220,"amplitude":0.055305,"preClose":210.83,"low":211.61,"lyrPeRate":29.641882,"pbRate":5.867087,"impliedVol":0.4587,"week52High":296.68,"changeRate":0.025234,"longInitialMargin":0.25,"amount":188600321.870865,"changeRate20Day":0.048508,"overnightTrading":{"tag":"夜盘","latestPrice":216.14999389648438,"preClose":216.14999389648438,"latestTime":"20250404 01:39 EDT","volume":0,"amount":0,"timestamp":1743745156317},"bidSize":0,"change":5.319992,"marketValue":8147389503,"shortable":3,"turnoverRate":0.023463,"hourTrading":{"tag":"盘后","latestPrice":216.15,"preClose":216.15,"latestTime":"18:54 EDT","volume":8620,"amount":1863006.66,"timestamp":1743720897745},"open":214.35,"impliedVolPercentile":0.7171},{"symbol":"NEE","shortMargin":0.3,"floatShares":2053078846,"nameCN":"NextEra","postHourTrading":{"tag":"盘后","latestPrice":71.98,"preClose":72.14,"latestTime":"19:59 EDT","volume":307666,"amount":22186884.9442,"timestamp":1743724771223},"volumeRatio":1.448136,"changeRateMTD":0.017633,"dividePrice":2.06,"high":72.96,"changeRateQTD":0.017633,"changeRateWTD":0.023989,"week52Low":61.31,"changeRateYTD":0.006277,"changeRate5Min":-0.003591,"askSize":0,"floatMarketCap":148109107950.44,"latestPrice":72.14,"askPrice":0,"peRate":21.406529,"eps":3.37,"divideRate":0.028556,"bidPrice":0,"market":"US","volume":13652664,"preHourTrading":{"tag":"盘前","latestPrice":71.67,"preClose":70.48,"latestTime":"09:29 EDT","volume":60819,"amount":4291443.3771,"timestamp":1743686999999},"changeRate60Day":0.012633,"changeRate5Day":0.03013,"roa":0.025031,"roe":0.095057,"lyrEps":3.383506,"shares":2057026280,"amplitude":0.02256,"preClose":70.48,"low":71.37,"lyrPeRate":21.321079,"pbRate":2.961894,"impliedVol":0.3396,"week52High":86.1,"changeRate":0.023553,"longInitialMargin":0.25,"amount":986654961.744141,"changeRate20Day":0.030424,"overnightTrading":{"tag":"夜盘","latestPrice":72,"preClose":72.13999938964844,"latestTime":"20250404 01:32 EDT","volume":271,"amount":19447,"timestamp":1743744723697},"bidSize":0,"change":1.659996,"marketValue":148393875839.2,"shortable":3,"turnoverRate":0.00665,"hourTrading":{"tag":"盘后","latestPrice":71.98,"preClose":72.14,"latestTime":"19:59 EDT","volume":307666,"amount":22186884.9442,"timestamp":1743724771223},"open":71.67,"impliedVolPercentile":0.8048},{"symbol":"AZN","shortMargin":0.3,"floatShares":3086486993,"nameCN":"AstraZeneca PLC","postHourTrading":{"tag":"盘后","latestPrice":74.822,"preClose":73.92,"latestTime":"19:50 EDT","volume":1264756,"amount":93491064.128,"timestamp":1743724202982},"volumeRatio":2.200823,"changeRateMTD":0.005714,"dividePrice":1.55,"high":75.7,"changeRateQTD":0.005714,"changeRateWTD":0.001762,"week52Low":62.75,"changeRateYTD":0.128205,"changeRate5Min":-0.000203,"askSize":0,"floatMarketCap":228153118522.56,"latestPrice":73.92,"askPrice":0,"peRate":32.853333,"eps":2.25,"divideRate":0.020969,"bidPrice":0,"market":"US","volume":9148827,"preHourTrading":{"tag":"盘前","latestPrice":75.65,"preClose":72.22,"latestTime":"09:29 EDT","volume":216957,"amount":16371868.11195,"timestamp":1743686999122},"changeRate60Day":0.105925,"changeRate5Day":0.014827,"roa":0.078776,"earningTime":"Pre-Mkt","roe":0.175943,"lyrEps":2.269354,"shares":3101214350,"amplitude":0.025339,"preClose":72.22,"low":73.87,"lyrPeRate":32.573146,"pbRate":5.620599,"impliedVol":0.337,"week52High":87.675,"changeRate":0.023539,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":682501084.239784,"changeRate20Day":-0.045824,"overnightTrading":{"tag":"夜盘","latestPrice":71.3499984741211,"preClose":73.91999816894531,"latestTime":"20250404 01:28 EDT","volume":2,"amount":143,"timestamp":1743744504965},"bidSize":0,"change":1.699997,"marketValue":229241764752,"shortable":3,"turnoverRate":0.002964,"hourTrading":{"tag":"盘后","latestPrice":74.822,"preClose":73.92,"latestTime":"19:50 EDT","volume":1264756,"amount":93491064.128,"timestamp":1743724202982},"open":75.62,"impliedVolPercentile":0.9363},{"symbol":"KHC","shortMargin":0.3,"floatShares":878999999,"nameCN":"The Kraft Heinz Company","postHourTrading":{"tag":"盘后","latestPrice":30.7,"preClose":30.81,"latestTime":"19:58 EDT","volume":255750,"amount":7878997.335,"timestamp":1743724737035},"volumeRatio":1.424734,"changeRateMTD":0.012488,"dividePrice":1.6,"high":31.12,"changeRateQTD":0.012488,"changeRateWTD":0.018849,"week52Low":27.25,"changeRateYTD":0.003256,"changeRate5Min":-0.000811,"askSize":0,"floatMarketCap":27081989969.19,"latestPrice":30.81,"askPrice":0,"peRate":13.632743,"eps":2.26,"divideRate":0.051931,"bidPrice":0,"market":"US","volume":11922604,"preHourTrading":{"tag":"盘前","latestPrice":30.5,"preClose":30.13,"latestTime":"09:29 EDT","volume":22926,"amount":690781.12803,"timestamp":1743686999999},"changeRate60Day":0.025291,"changeRate5Day":0.024609,"roa":0.038621,"roe":0.055448,"lyrEps":2.267768,"shares":1194989953,"amplitude":0.023896,"preClose":30.13,"low":30.4,"lyrPeRate":13.586046,"pbRate":0.748554,"impliedVol":0.3035,"week52High":38.96,"changeRate":0.022569,"longInitialMargin":0.25,"amount":367997537.088615,"changeRate20Day":-0.015026,"overnightTrading":{"tag":"夜盘","latestPrice":30.84000015258789,"preClose":30.809999465942383,"latestTime":"20250404 01:29 EDT","volume":465,"amount":14300,"timestamp":1743744573595},"bidSize":0,"change":0.68,"marketValue":36817640451.93,"shortable":3,"turnoverRate":0.013564,"hourTrading":{"tag":"盘后","latestPrice":30.7,"preClose":30.81,"latestTime":"19:58 EDT","volume":255750,"amount":7878997.335,"timestamp":1743724737035},"open":30.45,"impliedVolPercentile":0.7809},{"symbol":"CHD","shortMargin":0.3,"floatShares":245428549,"nameCN":"Church & Dwight","postHourTrading":{"tag":"盘后","latestPrice":112.09,"preClose":110.76,"latestTime":"19:37 EDT","volume":59165,"amount":6553333.6604,"timestamp":1743723459941},"volumeRatio":1.479965,"changeRateMTD":0.006086,"dividePrice":1.135,"high":112.35,"changeRateQTD":0.006086,"changeRateWTD":0.015122,"week52Low":96.35,"changeRateYTD":0.057779,"changeRate5Min":-0.000902,"askSize":0,"floatMarketCap":27183666087.24,"latestPrice":110.76,"askPrice":0,"peRate":46.734179,"eps":2.37,"divideRate":0.010247,"bidPrice":0,"market":"US","volume":2597259,"preHourTrading":{"tag":"盘前","latestPrice":108.98,"preClose":108.32,"latestTime":"09:27 EDT","volume":483,"amount":51907.22754,"timestamp":1743686870984},"changeRate60Day":0.089407,"changeRate5Day":0.021865,"roa":0.083384,"earningTime":"Pre-Mkt","roe":0.142474,"lyrEps":2.394844,"shares":246109929,"amplitude":0.027419,"preClose":108.32,"low":109.38,"lyrPeRate":46.249359,"pbRate":6.250948,"impliedVol":0.2863,"week52High":116.46,"changeRate":0.022526,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":287631750.954414,"changeRate20Day":-0.001172,"overnightTrading":{"tag":"夜盘","latestPrice":110.76000213623047,"preClose":110.76000213623047,"latestTime":"20250404 01:39 EDT","volume":0,"amount":0,"timestamp":1743745156295},"bidSize":0,"change":2.440002,"marketValue":27259135736.04,"shortable":3,"turnoverRate":0.010583,"hourTrading":{"tag":"盘后","latestPrice":112.09,"preClose":110.76,"latestTime":"19:37 EDT","volume":59165,"amount":6553333.6604,"timestamp":1743723459941},"open":109.78,"impliedVolPercentile":0.9283},{"symbol":"CME","shortMargin":0.3,"floatShares":358906366,"nameCN":"CME Group Inc","postHourTrading":{"tag":"盘后","latestPrice":268.9896,"preClose":268.36,"latestTime":"19:53 EDT","volume":193689,"amount":51979605.2263,"timestamp":1743724383474},"volumeRatio":2.10425,"changeRateMTD":0.011572,"dividePrice":4.6,"high":271.22,"changeRateQTD":0.011572,"changeRateWTD":0.023415,"week52Low":190.7,"changeRateYTD":0.155579,"changeRate5Min":-0.002231,"askSize":0,"floatMarketCap":96316112379.76001,"latestPrice":268.36,"askPrice":0,"peRate":27.75181,"eps":9.67,"divideRate":0.017141,"bidPrice":0,"market":"US","volume":4242858,"preHourTrading":{"tag":"盘前","latestPrice":264.99,"preClose":262.54,"latestTime":"09:29 EDT","volume":5350,"amount":1400664.0795,"timestamp":1743686999999},"changeRate60Day":0.18838,"changeRate5Day":0.024862,"roa":0.018419,"earningTime":"Pre-Mkt","roe":0.132487,"lyrEps":9.687274,"shares":360382710,"amplitude":0.029481,"preClose":262.54,"low":263.48,"lyrPeRate":27.702324,"pbRate":3.651326,"impliedVol":0.2638,"week52High":271.22,"changeRate":0.022168,"longInitialMargin":0.25,"earningDate":1745337600000,"amount":1141682805.105835,"changeRate20Day":0.056369,"overnightTrading":{"tag":"夜盘","latestPrice":269,"preClose":268.3599853515625,"latestTime":"20250404 01:30 EDT","volume":3,"amount":807,"timestamp":1743744603274},"bidSize":0,"change":5.819977,"marketValue":96712304055.6,"shortable":3,"turnoverRate":0.011822,"hourTrading":{"tag":"盘后","latestPrice":268.9896,"preClose":268.36,"latestTime":"19:53 EDT","volume":193689,"amount":51979605.2263,"timestamp":1743724383474},"open":264.8,"impliedVolPercentile":0.988},{"symbol":"MCD","shortMargin":0.3,"floatShares":713316500,"nameCN":"McDonald's","postHourTrading":{"tag":"盘后","latestPrice":317.78,"preClose":318.27,"latestTime":"19:59 EDT","volume":146555,"amount":46638521.0651,"timestamp":1743724793995},"volumeRatio":2.20344,"changeRateMTD":0.018888,"dividePrice":6.78,"high":319.72,"changeRateQTD":0.018888,"changeRateWTD":0.036406,"week52Low":243.53,"changeRateYTD":0.097899,"changeRate5Min":0.000597,"askSize":0,"floatMarketCap":227027242455,"latestPrice":318.27,"askPrice":0,"peRate":27.942932,"eps":11.39,"divideRate":0.021303,"bidPrice":0,"market":"US","volume":7023839,"preHourTrading":{"tag":"盘前","latestPrice":311.4699,"preClose":311.58,"latestTime":"09:29 EDT","volume":6662,"amount":2057226.53268,"timestamp":1743686983728},"changeRate60Day":0.089294,"changeRate5Day":0.017845,"roa":0.133074,"roe":-0.624457,"lyrEps":11.447863,"shares":714461139,"amplitude":0.027032,"preClose":311.58,"low":311.2975,"lyrPeRate":27.801695,"pbRate":-59.88716,"impliedVol":0.3065,"week52High":326.32,"changeRate":0.021471,"longInitialMargin":0.25,"amount":2227311476.955078,"changeRate20Day":0.025453,"overnightTrading":{"tag":"夜盘","latestPrice":317.4200134277344,"preClose":318.2699890136719,"latestTime":"20250404 01:38 EDT","volume":139,"amount":44146.49034999999,"timestamp":1743745120017},"bidSize":0,"change":6.690002,"marketValue":227391546709.53,"shortable":3,"turnoverRate":0.009847,"hourTrading":{"tag":"盘后","latestPrice":317.78,"preClose":318.27,"latestTime":"19:59 EDT","volume":146555,"amount":46638521.0651,"timestamp":1743724793995},"open":311.38,"impliedVolPercentile":0.996},{"symbol":"ROL","shortMargin":0.3,"floatShares":295174970,"nameCN":"Rollins","postHourTrading":{"tag":"盘后","latestPrice":55.9,"preClose":55.9,"latestTime":"18:27 EDT","volume":144874,"amount":8098372.94,"timestamp":1743719224217},"volumeRatio":1.655144,"changeRateMTD":0.03461,"dividePrice":0.615,"high":56.26,"changeRateQTD":0.03461,"changeRateWTD":0.053524,"week52Low":41.72,"changeRateYTD":0.206041,"changeRate5Min":-0.002854,"askSize":0,"floatMarketCap":16500280823,"latestPrice":55.9,"askPrice":0,"peRate":58.229168,"eps":0.96,"divideRate":0.011002,"bidPrice":0,"market":"US","volume":3247553,"preHourTrading":{"tag":"盘前","latestPrice":54.2397,"preClose":54.73,"latestTime":"09:28 EDT","volume":105,"amount":5655.68955,"timestamp":1743686914037},"changeRate60Day":0.224535,"changeRate5Day":0.03942,"roa":0.151951,"roe":0.37518,"lyrEps":0.963097,"shares":485075627,"amplitude":0.037091,"preClose":54.73,"low":54.23,"lyrPeRate":58.041921,"pbRate":20.378679,"impliedVol":0.2948,"week52High":56.26,"changeRate":0.021378,"longInitialMargin":0.25,"amount":181409811.562366,"changeRate20Day":0.081238,"overnightTrading":{"tag":"夜盘","latestPrice":55.900001525878906,"preClose":55.900001525878906,"latestTime":"20250404 01:39 EDT","volume":0,"amount":0,"timestamp":1743745156328},"bidSize":0,"change":1.170002,"marketValue":27115727549.3,"shortable":3,"turnoverRate":0.011002,"hourTrading":{"tag":"盘后","latestPrice":55.9,"preClose":55.9,"latestTime":"18:27 EDT","volume":144874,"amount":8098372.94,"timestamp":1743719224217},"open":54.66,"impliedVolPercentile":0.6853},{"symbol":"CPB","shortMargin":0.3,"floatShares":191733951,"nameCN":"Campbell Soup","postHourTrading":{"tag":"盘后","latestPrice":39.6,"preClose":39.82,"latestTime":"19:22 EDT","volume":82349,"amount":3279088.65,"timestamp":1743722531735},"volumeRatio":1.170447,"changeRateMTD":-0.002505,"dividePrice":1.5,"high":40.33,"changeRateQTD":-0.002505,"changeRateWTD":0.002518,"week52Low":36.92,"changeRateYTD":-0.049188,"changeRate5Min":-0.001129,"askSize":0,"floatMarketCap":7634845928.82,"latestPrice":39.82,"askPrice":0,"peRate":22.991028,"eps":1.73198,"divideRate":0.03767,"bidPrice":0,"market":"US","volume":3522973,"preHourTrading":{"tag":"盘前","latestPrice":39.49,"preClose":39.39,"latestTime":"09:29 EDT","volume":3786,"amount":148379.5869,"timestamp":1743686999999},"changeRate60Day":-0.01679,"changeRate5Day":0.006064,"roa":0.064962,"roe":0.134226,"lyrEps":1.902684,"shares":298181866,"amplitude":0.026408,"preClose":39,"low":39.3001,"lyrPeRate":20.928331,"pbRate":3.036727,"impliedVol":0.3371,"week52High":52.805,"changeRate":0.021026,"longInitialMargin":0.25,"amount":140348686.588734,"changeRate20Day":0.000754,"overnightTrading":{"tag":"夜盘","latestPrice":40,"preClose":39.81999969482422,"latestTime":"20250404 01:00 EDT","volume":24,"amount":960,"timestamp":1743742817826},"bidSize":0,"change":0.82,"marketValue":11873601904.12,"shortable":3,"turnoverRate":0.018374,"hourTrading":{"tag":"盘后","latestPrice":39.6,"preClose":39.82,"latestTime":"19:22 EDT","volume":82349,"amount":3279088.65,"timestamp":1743722531735},"open":39.42,"impliedVolPercentile":0.9562},{"symbol":"PGR","shortMargin":0.3,"floatShares":583970007,"nameCN":"Progressive","postHourTrading":{"tag":"盘后","latestPrice":286.9,"preClose":287,"latestTime":"19:56 EDT","volume":104926,"amount":30112662.8345,"timestamp":1743724610780},"volumeRatio":0.967464,"changeRateMTD":0.014098,"dividePrice":4.9,"high":289.88,"changeRateQTD":0.014098,"changeRateWTD":0.02919,"week52Low":201.34,"changeRateYTD":0.19778,"changeRate5Min":-0.001027,"askSize":0,"floatMarketCap":167599392009,"latestPrice":287,"askPrice":0,"peRate":19.930556,"eps":14.4,"divideRate":0.017073,"bidPrice":0,"market":"US","volume":3831408,"preHourTrading":{"tag":"盘前","latestPrice":277.84,"preClose":281.13,"latestTime":"09:29 EDT","volume":1807,"amount":497896.55162,"timestamp":1743686999039},"changeRate60Day":0.19788,"changeRate5Day":0.04489,"roa":0.070665,"earningTime":"Pre-Mkt","roe":0.369756,"lyrEps":14.454312,"shares":586207679,"amplitude":0.044926,"preClose":281.13,"low":277.25,"lyrPeRate":19.855667,"pbRate":6.574249,"impliedVol":0.3407,"week52High":292.99,"changeRate":0.02088,"longInitialMargin":0.25,"earningDate":1744732800000,"amount":1099770308.191406,"changeRate20Day":0.020735,"overnightTrading":{"tag":"夜盘","latestPrice":287,"preClose":287,"latestTime":"20250404 01:32 EDT","volume":4,"amount":1148,"timestamp":1743744731278},"bidSize":0,"change":5.869995,"marketValue":168241603873,"shortable":3,"turnoverRate":0.006561,"hourTrading":{"tag":"盘后","latestPrice":286.9,"preClose":287,"latestTime":"19:56 EDT","volume":104926,"amount":30112662.8345,"timestamp":1743724610780},"open":278.31,"impliedVolPercentile":0.9442},{"symbol":"INTC","shortMargin":0.3,"floatShares":4322294332,"nameCN":"Intel","postHourTrading":{"tag":"盘后","latestPrice":22.74,"preClose":22.43,"latestTime":"19:59 EDT","volume":5940425,"amount":133405328.9766,"timestamp":1743724798711},"volumeRatio":3.985017,"changeRateMTD":-0.012329,"dividePrice":0.375,"high":23.9,"changeRateQTD":-0.012329,"changeRateWTD":-0.012329,"week52Low":18.51,"changeRateYTD":0.118703,"changeRate5Min":-0.005542,"askSize":0,"floatMarketCap":96949061866.76,"latestPrice":22.43,"askPrice":0,"peRate":0,"eps":-4.382242,"divideRate":0.016719,"bidPrice":0,"market":"US","volume":242972129,"preHourTrading":{"tag":"盘前","latestPrice":21.39,"preClose":21.98,"latestTime":"09:29 EDT","volume":1521034,"amount":32500897.813556,"timestamp":1743686999999},"changeRate60Day":0.128837,"changeRate5Day":-0.050381,"roa":-0.012333,"earningTime":"Post-Mkt","roe":-0.178914,"lyrEps":-4.382242,"shares":4330000000,"amplitude":0.138308,"preClose":21.98,"low":20.86,"lyrPeRate":0,"pbRate":0.978361,"impliedVol":0.7433,"week52High":41.65,"changeRate":0.020473,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":5403295053.292349,"changeRate20Day":0.080964,"overnightTrading":{"tag":"夜盘","latestPrice":22.46,"preClose":22.43,"latestTime":"20250404 01:39 EDT","volume":442535,"amount":10012826.11731,"timestamp":1743745189264},"bidSize":0,"change":0.450001,"marketValue":97121900000,"shortable":3,"turnoverRate":0.056214,"hourTrading":{"tag":"盘后","latestPrice":22.74,"preClose":22.43,"latestTime":"19:59 EDT","volume":5940425,"amount":133405328.9766,"timestamp":1743724798711},"open":21.4,"impliedVolPercentile":0.9841}]}}}