US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,088.41

-6.2969-0.30%

Number of Gainers:423

Number of Losers:582

Number of Flat:17

PE:- -

High:2,094.73

Open:2,094.73

Low:2,085.02

Close:2,094.72

Volume:2.31B

Turnover:283.93B

Market Cap:97.16T

Float Cap:90.95T

Loading ...

Constituent

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

D.R. Horton US DHI	134.02	+0.56%	+0.7400	829.05K	110.77M	37.62B
Elastic N.V. US ESTC	93.615	+0.55%	+0.5150	280.36K	26.23M	9.84B
Dell Technologies Inc. US DELL	582.15	+0.55%	+3.19	2.56M	1.48B	370.25B
Howmet Aerospace Inc. US HWM	223.975	+0.55%	+1.23	952.82K	211.92M	89.32B
Manchester United PLC US MANU	20.36	+0.54%	+0.1100	116.01K	2.35M	3.50B
Tyson US TSN	51.98	+0.54%	+0.2800	834.25K	43.35M	18.35B
Uber US UBER	68.815	+0.53%	+0.3650	4.94M	339.80M	140.16B
Arch Capital US ACGL	94.82	+0.52%	+0.4900	514.44K	48.70M	32.33B
Lockheed Martin US LMT	501.81	+0.52%	+2.59	356.91K	179.60M	115.46B
VanEck Gold Miners ETF US GDX	85.9003	+0.52%	+0.4403	6.78M	584.02M	25.71B
Ares Capital US ARCC	18.545	+0.51%	+0.0950	1.58M	29.23M	13.28B
iShares 20+ Year Treasury Bond ETF US TLT	77.54	+0.51%	+0.3950	20.89M	1.61B	47.65B
Lamb Weston Holdings, Inc. US LW	48.335	+0.51%	+0.2450	1.03M	50.10M	6.67B
IDEXX Laboratories US IDXX	509.25	+0.51%	+2.58	209.70K	106.98M	40.17B
Aon PLC US AON	271.82	+0.50%	+1.35	383.68K	104.35M	57.66B
Texas Instruments US TXN	290.39	+0.49%	+1.41	1.45M	415.96M	265.20B
Genuine Parts US GPC	126.02	+0.49%	+0.6100	198.51K	24.80M	17.39B
Pacer US Small Cap Cash Cows ETF US CALF	54.09	+0.48%	+0.2600	216.38K	11.68M	3.56B
W.W. Grainger US GWW	1269.58	+0.48%	+6.07	57.58K	72.92M	59.94B
Host US HST	22.345	+0.47%	+0.1050	1.77M	39.30M	15.37B

1 ...11 12 13 14 15 ...52

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers HK | Online Trading in stocks, bonds & ETFS","description":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","keywords":"tiger trading,tiger security,tiger broker hk,tigers co ltd,tiger trade hk,tiger brokers hk,stock broker,securities broker,online brokerage,hong kong broker,hk broker,online stock trading,online trading platform,stock trading platforms,trading application,stock trading,stock trading hong kong,buying stocks in hong kong,tiger brokers","social":{"ogDescription":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://www.gotigerhk.com/stock/BK4585?page=13"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","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":2088.4263,"timestamp":1791477373173,"preClose":2094.7231,"halted":0,"volume":2313416249,"delay":0,"changeRate":-0.003006,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-6.296875,"latestTime":"10-08 12:36:13 EDT","open":2094.7317,"high":2094.7317,"low":2085.0203,"amount":283925155091.695,"amplitude":0.004636,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1791489600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.284623,"peRate":25.441148,"turnoverRate":0.003882,"increases":424,"decrements":581,"flats":10,"marketCap":97158289415960.5,"floatMarketCap":90952867024089.75},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2094.7317,"amplitude":0.004636,"preClose":2094.7231,"low":2085.0203,"pbRate":"5.284623","latestPrice":2088.4104,"volume":2313635901,"delay":0,"open":2094.7317,"prevYearClose":1827.5802,"prevWeekClose":2075.6873,"prevMonthClose":2058.3613,"prevQuarterClose":2058.3613,"fiveDayClose":2058.6597,"twentyDayClose":2037.9011,"sixtyDayClose":2036.5302,"secType":"PLATE","market":"US","turnoverRate":0.003883,"peRate":25.441148,"marketCap":97158876031832.5,"floatMarketCap":90953215193561.75,"timestamp":1791477375520,"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":423,"down":582,"flat":17},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:12,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"DHI","nameCN":"D.R. Horton","changeRate":0.005552,"change":0.74,"latestPrice":134.02,"close":134.02,"volume":829049,"market":"US","high":134.91,"low":132.22,"preClose":133.28,"open":132.55,"turnoverRate":0.003313,"peRate":12.750075,"amplitude":0.020183,"marketValue":37623461404,"askSize":38,"bidSize":100,"askPrice":134.2,"bidPrice":134.13,"week52High":170.785,"week52Low":131.75,"changeRate5Day":-0.02218,"changeRate20Day":-0.011433,"changeRate60Day":-0.115671,"changeRateWTD":-0.007259,"changeRateMTD":-0.019246,"changeRateQTD":-0.019246,"changeRateYTD":-0.069499,"amount":110766201.327896,"eps":10.511311,"lyrEps":11.621393,"lyrPeRate":11.53218,"pbRate":1.579524,"volumeRatio":0.426907,"committee":0.449275,"roa":0.06884,"roe":0.126323,"changeRate5Min":-0.000746,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.75,"divideRate":0.013058,"floatMarketCap":33532864902.320004,"shortable":3,"shares":280730200,"floatShares":250207916,"preHourTrading":{"tag":"盘前","latestPrice":133.46,"preClose":133.28,"latestTime":"09:29 EDT","volume":65251,"amount":8695994.2449,"timestamp":1791466183086,"change":0.18000000000000682,"changeRate":0.0013505402160864858},"postHourTrading":{"tag":"盘后","latestPrice":133.28,"preClose":133.28,"latestTime":"19:53 EDT","volume":196557,"amount":26197151.1932,"timestamp":1791417210200,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":132.49000549316406,"preClose":133.27999877929688,"latestTime":"20261008 04:00 EDT","volume":135,"amount":17894,"timestamp":1791446402373,"change":-0.7899932861328125,"changeRate":-0.00592732062851374},"impliedVol":0.3909,"impliedVolPercentile":0.6056},{"symbol":"ESTC","nameCN":"Elastic N.V.","changeRate":0.005532,"change":0.515,"latestPrice":93.615,"close":93.615,"volume":280355,"market":"US","high":94.585,"low":93,"preClose":93.1,"open":93.4,"turnoverRate":0.003239,"peRate":26.638564,"amplitude":0.017025,"marketValue":9840863377.545,"askSize":20,"bidSize":55,"askPrice":93.72,"bidPrice":93.58,"week52High":108,"week52Low":42.05,"changeRate5Day":0.014137,"changeRate20Day":0.121406,"changeRate60Day":0.504097,"changeRateWTD":-0.00346,"changeRateMTD":0.020883,"changeRateQTD":0.020883,"changeRateYTD":0.24092,"amount":26234934.813957,"eps":3.514266,"lyrEps":3.429999,"lyrPeRate":27.293011,"pbRate":7.588323,"volumeRatio":0.357472,"committee":0.466667,"roa":-0.005725,"roe":0.331223,"changeRate5Min":0.000374,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8101854006,"shortable":3,"shares":105120583,"floatShares":86544400,"preHourTrading":{"tag":"盘前","latestPrice":92.33,"preClose":93.1,"latestTime":"09:28 EDT","volume":1126,"amount":104506.136344,"timestamp":1791466082927,"change":-0.769999999999996,"changeRate":-0.008270676691729281},"postHourTrading":{"tag":"盘后","latestPrice":94,"preClose":93.1,"latestTime":"19:44 EDT","volume":64077,"amount":5965920.96,"timestamp":1791416696698,"change":0.9000000000000057,"changeRate":0.009667024704618752},"overnightTrading":{"tag":"夜盘","latestPrice":92.9000015258789,"preClose":93.0999984741211,"latestTime":"20261008 04:00 EDT","volume":87,"amount":8081,"timestamp":1791446402414,"change":-0.1999969482421875,"changeRate":-0.00214819496799219},"impliedVol":0.6253,"impliedVolPercentile":0.3944},{"symbol":"DELL","nameCN":"Dell Technologies Inc.","changeRate":0.00551,"change":3.19,"latestPrice":582.15,"close":582.15,"volume":2560712,"market":"US","high":585.745,"low":564.51,"preClose":578.96,"open":566.93,"turnoverRate":0.0088,"peRate":33.967693,"amplitude":0.036678,"marketValue":370247400000,"askSize":50,"bidSize":172,"askPrice":582.3,"bidPrice":582,"week52High":595.51,"week52Low":110.22,"changeRate5Day":0.074593,"changeRate20Day":0.149086,"changeRate60Day":0.410657,"changeRateWTD":0.034897,"changeRateMTD":0.082164,"changeRateQTD":0.082164,"changeRateYTD":3.624643,"amount":1483965425.625977,"eps":17.138344,"lyrEps":8.68,"lyrPeRate":67.067972,"pbRate":-259.458584,"volumeRatio":1.035595,"committee":0.54955,"roa":0.086433,"roe":0.330131,"changeRate5Min":0.000326,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.31,"divideRate":0.003968,"floatMarketCap":169405650000,"shortable":3,"shares":636000000,"floatShares":291000000,"preHourTrading":{"tag":"盘前","latestPrice":569.88,"preClose":578.96,"latestTime":"09:29 EDT","volume":54821,"amount":31283159.5999,"timestamp":1791466199999,"change":-9.080000000000041,"changeRate":-0.015683294182672447},"postHourTrading":{"tag":"盘后","latestPrice":581.1,"preClose":578.96,"latestTime":"19:59 EDT","volume":85656,"amount":49609756.4212,"timestamp":1791417597550,"change":2.1399999999999864,"changeRate":0.003696282990189281},"overnightTrading":{"tag":"夜盘","latestPrice":569.8400268554688,"preClose":578.9600219726562,"latestTime":"20261008 04:00 EDT","volume":20190,"amount":11591624,"timestamp":1791446402417,"change":-9.1199951171875,"changeRate":-0.0157523745527601},"impliedVol":0.5842,"impliedVolPercentile":0.4143},{"symbol":"HWM","nameCN":"Howmet Aerospace Inc.","changeRate":0.005499,"change":1.225,"latestPrice":223.975,"close":223.975,"volume":952820,"market":"US","high":224.75,"low":219.63,"preClose":222.75,"open":220.72,"turnoverRate":0.002406,"peRate":48.304539,"amplitude":0.022985,"marketValue":89321543341.025,"askSize":20,"bidSize":30,"askPrice":224,"bidPrice":223.82,"week52High":310,"week52Low":183.83,"changeRate5Day":-0.019288,"changeRate20Day":-0.017266,"changeRate60Day":-0.197912,"changeRateWTD":-0.031543,"changeRateMTD":-0.009749,"changeRateQTD":-0.009749,"changeRateYTD":0.092454,"amount":211917935.49408,"eps":4.636728,"lyrEps":3.71,"lyrPeRate":60.37062,"pbRate":15.582963,"volumeRatio":0.819792,"committee":0.2,"roa":0.128153,"roe":0.347317,"changeRate5Min":0.000983,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.48,"divideRate":0.002143,"floatMarketCap":88700640965.9,"shortable":3,"shares":398801399,"floatShares":396029204,"preHourTrading":{"tag":"盘前","latestPrice":220.5097,"preClose":222.75,"latestTime":"09:29 EDT","volume":23630,"amount":5260833.8584,"timestamp":1791466174944,"change":-2.2402999999999906,"changeRate":-0.010057463524130148},"postHourTrading":{"tag":"盘后","latestPrice":222.51,"preClose":222.75,"latestTime":"19:59 EDT","volume":225703,"amount":50275227.4405,"timestamp":1791417587037,"change":-0.2400000000000091,"changeRate":-0.0010774410774411184},"overnightTrading":{"tag":"夜盘","latestPrice":222,"preClose":222.75,"latestTime":"20261008 04:00 EDT","volume":220,"amount":48979,"timestamp":1791446402293,"change":-0.75,"changeRate":-0.003367003367003367},"impliedVol":0.3929,"impliedVolPercentile":0.5578},{"symbol":"MANU","nameCN":"Manchester United PLC","changeRate":0.005432,"change":0.11,"latestPrice":20.36,"close":20.36,"volume":116008,"market":"US","high":20.455,"low":20.19,"preClose":20.25,"open":20.25,"turnoverRate":0.003038,"peRate":0,"amplitude":0.013086,"marketValue":3501920000,"askSize":125,"bidSize":321,"askPrice":20.39,"bidPrice":20.35,"week52High":24.45,"week52Low":14.85,"changeRate5Day":-0.012609,"changeRate20Day":0.016983,"changeRate60Day":-0.090665,"changeRateWTD":0.013944,"changeRateMTD":-0.028162,"changeRateQTD":-0.028162,"changeRateYTD":0.278894,"amount":2354990.412491,"eps":-0.330503,"lyrEps":-0.330503,"lyrPeRate":0,"pbRate":23.289772,"volumeRatio":0.514828,"committee":0.439462,"roa":-0.004863,"roe":-0.249662,"changeRate5Min":-0.000491,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":777460852,"shortable":3,"shares":172000000,"floatShares":38185700,"preHourTrading":{"tag":"盘前","latestPrice":19.9501,"preClose":20.25,"latestTime":"08:40 EDT","volume":22,"amount":448.697766,"timestamp":1791463232155,"change":-0.29990000000000094,"changeRate":-0.014809876543209923},"postHourTrading":{"tag":"盘后","latestPrice":20.25,"preClose":20.25,"latestTime":"19:30 EDT","volume":10003,"amount":202561.2312,"timestamp":1791415806538,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":20.049999237060547,"preClose":20.25,"latestTime":"20261008 04:00 EDT","volume":16,"amount":321,"timestamp":1791446402301,"change":-0.20000076293945312,"changeRate":-0.00987658088589892},"impliedVol":0.3856,"impliedVolPercentile":0.5339},{"symbol":"TSN","nameCN":"Tyson","changeRate":0.005416,"change":0.28,"latestPrice":51.98,"close":51.98,"volume":834252,"market":"US","high":52.195,"low":51.72,"preClose":51.7,"open":51.9,"turnoverRate":0.003034,"peRate":32.137363,"amplitude":0.009188,"marketValue":18351751598.2,"askSize":33,"bidSize":41,"askPrice":51.99,"bidPrice":51.97,"week52High":69.4842,"week52Low":49.96,"changeRate5Day":0.029919,"changeRate20Day":-0.00915,"changeRate60Day":-0.095528,"changeRateWTD":0.001734,"changeRateMTD":0.028696,"changeRateQTD":0.028696,"changeRateYTD":-0.113272,"amount":43349696.708633,"eps":1.617432,"lyrEps":1.327731,"lyrPeRate":39.149496,"pbRate":1.015087,"volumeRatio":0.535299,"committee":0.108108,"roa":0.02565,"roe":0.03263,"changeRate5Min":-0.000288,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0322,"divideRate":0.039096,"floatMarketCap":14294500000,"shortable":3,"shares":353054090,"floatShares":275000000,"preHourTrading":{"tag":"盘前","latestPrice":51.7,"preClose":51.7,"latestTime":"09:27 EDT","volume":30,"amount":1565.37678,"timestamp":1791466059893,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":51.392,"preClose":51.7,"latestTime":"19:57 EDT","volume":230688,"amount":11926304.2667,"timestamp":1791417467421,"change":-0.30799999999999983,"changeRate":-0.005957446808510635},"overnightTrading":{"tag":"夜盘","latestPrice":51.70000076293945,"preClose":51.70000076293945,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.3125,"impliedVolPercentile":0.6653},{"symbol":"UBER","nameCN":"Uber","changeRate":0.005332,"change":0.365,"latestPrice":68.815,"close":68.815,"volume":4944004,"market":"US","high":69.135,"low":68.03,"preClose":68.45,"open":68.06,"turnoverRate":0.002521,"peRate":15.009208,"amplitude":0.016143,"marketValue":140164102603.27,"askSize":294,"bidSize":131,"askPrice":68.83,"bidPrice":68.81,"week52High":100.35,"week52Low":65.41,"changeRate5Day":0.013774,"changeRate20Day":-0.051612,"changeRate60Day":-0.053048,"changeRateWTD":0.010351,"changeRateMTD":0.004452,"changeRateQTD":0.004452,"changeRateYTD":-0.157814,"amount":339798431.655884,"eps":4.584852,"lyrEps":4.73,"lyrPeRate":14.548626,"pbRate":5.131209,"volumeRatio":0.666086,"committee":-0.829932,"roa":0.068769,"roe":0.3716,"changeRate5Min":0,"earningDate":1793721600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":134945986947.09,"shortable":3,"shares":2036824858,"floatShares":1960996686,"preHourTrading":{"tag":"盘前","latestPrice":68.1,"preClose":68.45,"latestTime":"09:29 EDT","volume":122589,"amount":8381056.87368,"timestamp":1791466199546,"change":-0.3500000000000085,"changeRate":-0.00511322132943767},"postHourTrading":{"tag":"盘后","latestPrice":68.45,"preClose":68.45,"latestTime":"19:59 EDT","volume":977014,"amount":66876487.7612,"timestamp":1791417599864,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":68.30000305175781,"preClose":68.44999694824219,"latestTime":"20261008 04:00 EDT","volume":10503,"amount":718949,"timestamp":1791446402379,"change":-0.149993896484375,"changeRate":-0.0021912914999512923},"impliedVol":0.4017,"impliedVolPercentile":0.5418},{"symbol":"ACGL","nameCN":"Arch Capital","changeRate":0.005195,"change":0.49,"latestPrice":94.82,"close":94.82,"volume":514439,"market":"US","high":95.29,"low":94.26,"preClose":94.33,"open":94.41,"turnoverRate":0.001567,"peRate":7.388557,"amplitude":0.010919,"marketValue":32333620000,"askSize":226,"bidSize":151,"askPrice":94.85,"bidPrice":94.83,"week52High":107.085,"week52Low":82.445,"changeRate5Day":0.005941,"changeRate20Day":-0.014345,"changeRate60Day":-0.037751,"changeRateWTD":0.013034,"changeRateMTD":0.026635,"changeRateQTD":0.026635,"changeRateYTD":-0.011468,"amount":48697131.23687,"eps":12.833359,"lyrEps":11.6,"lyrPeRate":8.174138,"pbRate":1.393691,"volumeRatio":0.400751,"committee":0.986842,"roa":0.041235,"roe":0.199358,"changeRate5Min":0.000105,"earningDate":1793030400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":31123187040.659996,"shortable":3,"shares":341000000,"floatShares":328234413,"preHourTrading":{"tag":"盘前","latestPrice":94.56,"preClose":94.33,"latestTime":"09:29 EDT","volume":480,"amount":45404.7168,"timestamp":1791466199999,"change":0.23000000000000398,"changeRate":0.0024382487013675817},"postHourTrading":{"tag":"盘后","latestPrice":94.33,"preClose":94.33,"latestTime":"19:30 EDT","volume":71727,"amount":6766003.4765,"timestamp":1791415802053,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":94.33000183105469,"preClose":94.33000183105469,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.2273,"impliedVolPercentile":0.2112},{"symbol":"LMT","nameCN":"Lockheed Martin","changeRate":0.005188,"change":2.59,"latestPrice":501.81,"close":501.81,"volume":356906,"market":"US","high":506.545,"low":497,"preClose":499.22,"open":499.85,"turnoverRate":0.001812,"peRate":18.490708,"amplitude":0.01912,"marketValue":115456565234.4,"askSize":50,"bidSize":5,"askPrice":502.11,"bidPrice":501.62,"week52High":692,"week52Low":437.25,"changeRate5Day":-0.0073,"changeRate20Day":-0.053403,"changeRate60Day":-0.024589,"changeRateWTD":-0.007123,"changeRateMTD":-0.01461,"changeRateQTD":-0.01461,"changeRateYTD":0.037505,"amount":179595332.286804,"eps":27.138496,"lyrEps":21.559948,"lyrPeRate":23.275103,"pbRate":13.167948,"volumeRatio":0.759372,"committee":-0.818182,"roa":0.086383,"roe":0.891646,"changeRate5Min":-0.00013,"earningDate":1792598400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.65,"divideRate":0.027202,"floatMarketCap":98856570000,"shortable":3,"shares":230080240,"floatShares":197000000,"preHourTrading":{"tag":"盘前","latestPrice":500.05,"preClose":499.22,"latestTime":"09:29 EDT","volume":4962,"amount":2483274.92814,"timestamp":1791466190072,"change":0.8299999999999841,"changeRate":0.0016625936460878653},"postHourTrading":{"tag":"盘后","latestPrice":500.39,"preClose":499.22,"latestTime":"19:59 EDT","volume":41395,"amount":20671627.9571,"timestamp":1791417592846,"change":1.169999999999959,"changeRate":0.0023436561035214114},"overnightTrading":{"tag":"夜盘","latestPrice":499.2200012207031,"preClose":499.2200012207031,"latestTime":"20261008 04:00 EDT","volume":981,"amount":490617,"timestamp":1791446402345,"change":0,"changeRate":0},"impliedVol":0.2908,"impliedVolPercentile":0.494},{"symbol":"GDX","nameCN":"VanEck Gold Miners ETF","changeRate":0.005152,"change":0.4403,"latestPrice":85.9003,"close":85.9003,"volume":6784947,"market":"US","high":86.74,"low":85.03,"preClose":85.46,"open":85.34,"turnoverRate":0.022673,"peRate":0,"amplitude":0.020009,"marketValue":25705879525.75,"askSize":309,"bidSize":871,"askPrice":85.92,"bidPrice":85.9,"week52High":117.175,"week52Low":68.13,"changeRate5Day":-0.009681,"changeRate20Day":-0.105485,"changeRate60Day":0.160815,"changeRateWTD":-0.021414,"changeRateMTD":-0.021637,"changeRateQTD":-0.021637,"changeRateYTD":0.001519,"amount":584022264.134766,"eps":-3.21272,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.750518,"committee":0.582609,"roa":0,"roe":0,"changeRate5Min":0.000003,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6324,"divideRate":0.007362,"floatMarketCap":25705879525.75,"shortable":3,"shares":299252500,"floatShares":299252500,"preHourTrading":{"tag":"盘前","latestPrice":85.35,"preClose":85.46,"latestTime":"09:29 EDT","volume":92137,"amount":7863464.51295,"timestamp":1791466199999,"change":-0.10999999999999943,"changeRate":-0.0012871518839222963},"postHourTrading":{"tag":"盘后","latestPrice":85.86,"preClose":85.46,"latestTime":"19:58 EDT","volume":1032620,"amount":88335939.3223,"timestamp":1791417535008,"change":0.4000000000000057,"changeRate":0.004680552305172077},"overnightTrading":{"tag":"夜盘","latestPrice":85.31999969482422,"preClose":85.45999908447266,"latestTime":"20261008 04:00 EDT","volume":77612,"amount":6668654,"timestamp":1791446402402,"change":-0.1399993896484375,"changeRate":-0.001638186182403952},"impliedVol":0.4156,"impliedVolPercentile":0.0558},{"symbol":"ARCC","nameCN":"Ares Capital","changeRate":0.005149,"change":0.095,"latestPrice":18.545,"close":18.545,"volume":1578557,"market":"US","high":18.625,"low":18.37,"preClose":18.45,"open":18.39,"turnoverRate":0.002318,"peRate":13.839552,"amplitude":0.013821,"marketValue":13278220000,"askSize":1450,"bidSize":1478,"askPrice":18.55,"bidPrice":18.54,"week52High":21.14,"week52Low":17.4,"changeRate5Day":-0.032098,"changeRate20Day":-0.057673,"changeRate60Day":-0.01982,"changeRateWTD":-0.016702,"changeRateMTD":-0.029058,"changeRateQTD":-0.029058,"changeRateYTD":-0.083292,"amount":29226725.96855,"eps":1.34,"lyrEps":1.858369,"lyrPeRate":9.979181,"pbRate":0.955887,"volumeRatio":0.600979,"committee":0.009563,"roa":0.049375,"roe":0.068755,"changeRate5Min":0.00054,"earningDate":1793030400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.9206,"divideRate":0.103564,"floatMarketCap":12629145000.000002,"shortable":3,"shares":716000000,"floatShares":681000000,"preHourTrading":{"tag":"盘前","latestPrice":18.39,"preClose":18.45,"latestTime":"09:26 EDT","volume":14009,"amount":257661.709256,"timestamp":1791465972716,"change":-0.05999999999999872,"changeRate":-0.003252032520325134},"postHourTrading":{"tag":"盘后","latestPrice":18.4505,"preClose":18.45,"latestTime":"19:59 EDT","volume":8449,"amount":156071.796228,"timestamp":1791417572030,"change":0.0005000000000023874,"changeRate":0.000027100271002839427},"overnightTrading":{"tag":"夜盘","latestPrice":18.459999084472656,"preClose":18.450000762939453,"latestTime":"20261008 04:00 EDT","volume":272,"amount":5026,"timestamp":1791446402250,"change":0.009998321533203125,"changeRate":0.0005419144238349719},"impliedVol":0.207,"impliedVolPercentile":0.3028},{"symbol":"TLT","nameCN":"iShares 20+ Year Treasury Bond ETF","changeRate":0.00512,"change":0.395,"latestPrice":77.54,"close":77.54,"volume":20885314,"market":"US","high":77.715,"low":77.07,"preClose":77.145,"open":77.19,"turnoverRate":0.033987,"peRate":0,"amplitude":0.008361,"marketValue":47648330000,"askSize":5900,"bidSize":17205,"askPrice":77.54,"bidPrice":77.53,"week52High":92.185,"week52Low":76.43,"changeRate5Day":-0.002188,"changeRate20Day":-0.040109,"changeRate60Day":-0.079535,"changeRateWTD":0.000774,"changeRateMTD":-0.003086,"changeRateQTD":-0.003086,"changeRateYTD":-0.110372,"amount":1614946324.721252,"eps":-6.058287,"lyrEps":2.393543,"lyrPeRate":32.395491,"pbRate":1.051481,"volumeRatio":0.820469,"committee":0.569058,"roa":0.026698,"roe":0.024357,"changeRate5Min":0.000645,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.8881,"divideRate":0.050143,"floatMarketCap":47648330000.00001,"shortable":3,"shares":614500000,"floatShares":614500000,"preHourTrading":{"tag":"盘前","latestPrice":77.2,"preClose":77.145,"latestTime":"09:29 EDT","volume":1303551,"amount":100107072.42417,"timestamp":1791466196601,"change":0.05500000000000682,"changeRate":0.000712943158986413},"postHourTrading":{"tag":"盘后","latestPrice":77.0385,"preClose":77.145,"latestTime":"19:59 EDT","volume":1153211,"amount":88966613.3506,"timestamp":1791417598376,"change":-0.10649999999999693,"changeRate":-0.0013805172078552976},"overnightTrading":{"tag":"夜盘","latestPrice":76.62999725341797,"preClose":77.1449966430664,"latestTime":"20261008 04:00 EDT","volume":322684,"amount":24748592,"timestamp":1791446402420,"change":-0.5149993896484375,"changeRate":-0.006675732867437027},"impliedVol":0.1565,"impliedVolPercentile":0.9243},{"symbol":"LW","nameCN":"Lamb Weston Holdings, Inc.","changeRate":0.005095,"change":0.245,"latestPrice":48.335,"close":48.335,"volume":1031739,"market":"US","high":49.07,"low":47.755,"preClose":48.09,"open":48.22,"turnoverRate":0.00762,"peRate":26.387018,"amplitude":0.027345,"marketValue":6673748933.005,"askSize":10,"bidSize":17,"askPrice":48.37,"bidPrice":48.31,"week52High":67.07,"week52Low":37.62,"changeRate5Day":0.173749,"changeRate20Day":0.02145,"changeRate60Day":0.061142,"changeRateWTD":0.108601,"changeRateMTD":0.159391,"changeRateQTD":0.159391,"changeRateYTD":0.153855,"amount":50103986.55415,"eps":1.831772,"lyrEps":2.08,"lyrPeRate":23.237981,"pbRate":3.693889,"volumeRatio":0.42678,"committee":0.259259,"roa":0.057675,"roe":0.141693,"changeRate5Min":0.003425,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.51,"divideRate":0.03124,"floatMarketCap":6544362276.55,"shortable":3,"shares":138072803,"floatShares":135395930,"preHourTrading":{"tag":"盘前","latestPrice":48.49,"preClose":48.09,"latestTime":"09:06 EDT","volume":437,"amount":21173.867045,"timestamp":1791464803582,"change":0.3999999999999986,"changeRate":0.008317737575379467},"postHourTrading":{"tag":"盘后","latestPrice":48.09,"preClose":48.09,"latestTime":"19:50 EDT","volume":58119,"amount":2794940.8132,"timestamp":1791417007468,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":47.7599983215332,"preClose":48.09000015258789,"latestTime":"20261008 04:00 EDT","volume":7,"amount":334,"timestamp":1791446402423,"change":-0.3300018310546875,"changeRate":-0.006862171553495596},"impliedVol":0.3475,"impliedVolPercentile":0.3386},{"symbol":"IDXX","nameCN":"IDEXX Laboratories","changeRate":0.005092,"change":2.58,"latestPrice":509.25,"close":509.25,"volume":209697,"market":"US","high":514.51,"low":506.29,"preClose":506.67,"open":506.67,"turnoverRate":0.002669,"peRate":35.787071,"amplitude":0.016224,"marketValue":40171166222.25,"askSize":84,"bidSize":4,"askPrice":509.58,"bidPrice":508.83,"week52High":769.98,"week52Low":500.61,"changeRate5Day":-0.016417,"changeRate20Day":0.00537,"changeRate60Day":-0.08576,"changeRateWTD":-0.017632,"changeRateMTD":-0.02478,"changeRateQTD":-0.02478,"changeRateYTD":-0.247262,"amount":106977102.454559,"eps":14.23,"lyrEps":13.08,"lyrPeRate":38.933486,"pbRate":24.911192,"volumeRatio":0.904763,"committee":-0.918367,"roa":0.27085,"roe":0.742108,"changeRate5Min":-0.000226,"earningDate":1793548800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":40014081948.75,"shortable":3,"shares":78882997,"floatShares":78574535,"preHourTrading":{"tag":"盘前","latestPrice":506.66,"preClose":506.67,"latestTime":"09:29 EDT","volume":19908,"amount":10086784.76736,"timestamp":1791466199983,"change":-0.009999999999990905,"changeRate":-0.00001973671225845403},"postHourTrading":{"tag":"盘后","latestPrice":507.01,"preClose":506.67,"latestTime":"19:45 EDT","volume":17126,"amount":8677334.87,"timestamp":1791416726987,"change":0.339999999999975,"changeRate":0.0006710482167879981},"overnightTrading":{"tag":"夜盘","latestPrice":506.6700134277344,"preClose":506.6700134277344,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.3829,"impliedVolPercentile":0.6454},{"symbol":"AON","nameCN":"Aon PLC","changeRate":0.004991,"change":1.35,"latestPrice":271.82,"close":271.82,"volume":383683,"market":"US","high":274.05,"low":270.03,"preClose":270.47,"open":271.29,"turnoverRate":0.001836,"peRate":14.918771,"amplitude":0.014863,"marketValue":57659935469.88,"askSize":170,"bidSize":35,"askPrice":271.91,"bidPrice":271.84,"week52High":382.34,"week52Low":266.33,"changeRate5Day":-0.014966,"changeRate20Day":-0.116808,"changeRate60Day":-0.234633,"changeRateWTD":0.008796,"changeRateMTD":-0.017885,"changeRateQTD":-0.017885,"changeRateYTD":-0.22971,"amount":104348486.198822,"eps":18.219999,"lyrEps":17.02,"lyrPeRate":15.970623,"pbRate":6.007495,"volumeRatio":0.505918,"committee":-0.658537,"roa":0.058286,"roe":0.446991,"changeRate5Min":-0.000331,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.13,"divideRate":0.011515,"floatMarketCap":56802869069.76,"shortable":3,"shares":212125434,"floatShares":208972368,"preHourTrading":{"tag":"盘前","latestPrice":271.29,"preClose":270.47,"latestTime":"09:29 EDT","volume":361,"amount":97681.2211,"timestamp":1791466171075,"change":0.8199999999999932,"changeRate":0.0030317595297075207},"postHourTrading":{"tag":"盘后","latestPrice":270,"preClose":270.47,"latestTime":"19:52 EDT","volume":29316,"amount":7928985.74,"timestamp":1791417162954,"change":-0.4700000000000273,"changeRate":-0.0017377158280032065},"overnightTrading":{"tag":"夜盘","latestPrice":270,"preClose":270.4700012207031,"latestTime":"20261008 04:00 EDT","volume":4,"amount":1080,"timestamp":1791446402274,"change":-0.470001220703125,"changeRate":-0.0017377203334265699},"impliedVol":0.3515,"impliedVolPercentile":0.9004},{"symbol":"TXN","nameCN":"Texas Instruments","changeRate":0.004879,"change":1.41,"latestPrice":290.39,"close":290.39,"volume":1446909,"market":"US","high":290.49,"low":283.51,"preClose":288.98,"open":285.46,"turnoverRate":0.001587,"peRate":43.925276,"amplitude":0.024154,"marketValue":265197995537.54,"askSize":79,"bidSize":1,"askPrice":290.5,"bidPrice":290.29,"week52High":334.03,"week52Low":152.73,"changeRate5Day":0.032278,"changeRate20Day":0.121977,"changeRate60Day":-0.035858,"changeRateWTD":-0.011607,"changeRateMTD":0.036774,"changeRateQTD":0.036774,"changeRateYTD":0.673814,"amount":415960064.585724,"eps":6.611,"lyrEps":5.446878,"lyrPeRate":53.313109,"pbRate":14.727495,"volumeRatio":0.74017,"committee":-0.975,"roa":0.130586,"roe":0.351758,"changeRate5Min":0.000241,"earningDate":1792512000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.62,"divideRate":0.019353,"floatMarketCap":264775008526.90997,"shortable":3,"shares":913247686,"floatShares":911791069,"preHourTrading":{"tag":"盘前","latestPrice":285.46,"preClose":288.98,"latestTime":"09:29 EDT","volume":7666,"amount":2196414.25418,"timestamp":1791466199999,"change":-3.5200000000000387,"changeRate":-0.012180773755969404},"postHourTrading":{"tag":"盘后","latestPrice":289.9547,"preClose":288.98,"latestTime":"19:59 EDT","volume":176926,"amount":51134932.3145,"timestamp":1791417555664,"change":0.9746999999999844,"changeRate":0.003372897778392914},"overnightTrading":{"tag":"夜盘","latestPrice":287.6000061035156,"preClose":288.9800109863281,"latestTime":"20261008 04:00 EDT","volume":782,"amount":225196,"timestamp":1791446402415,"change":-1.3800048828125,"changeRate":-0.004775433699038059},"impliedVol":0.4556,"impliedVolPercentile":0.745},{"symbol":"GPC","nameCN":"Genuine Parts","changeRate":0.004864,"change":0.61,"latestPrice":126.02,"close":126.02,"volume":198509,"market":"US","high":126.18,"low":123.85,"preClose":125.41,"open":125.54,"turnoverRate":0.001449,"peRate":504.08,"amplitude":0.018579,"marketValue":17390760000,"askSize":20,"bidSize":20,"askPrice":125.99,"bidPrice":125.85,"week52High":151.57,"week52Low":90.78,"changeRate5Day":0.007193,"changeRate20Day":-0.060674,"changeRate60Day":0.041488,"changeRateWTD":-0.009588,"changeRateMTD":0.002227,"changeRateQTD":0.002227,"changeRateYTD":0.024886,"amount":24803859.481567,"eps":0.25,"lyrEps":0.47,"lyrPeRate":268.12766,"pbRate":3.842403,"volumeRatio":0.503878,"committee":0,"roa":0.044808,"roe":0.007074,"changeRate5Min":0,"earningDate":1792425600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.185,"divideRate":0.033209,"floatMarketCap":17269920556.18,"shortable":3,"shares":138000000,"floatShares":137041109,"preHourTrading":{"tag":"盘前","latestPrice":124.88,"preClose":125.41,"latestTime":"08:53 EDT","volume":38,"amount":4752.070012,"timestamp":1791464031942,"change":-0.5300000000000011,"changeRate":-0.004226138266485936},"postHourTrading":{"tag":"盘后","latestPrice":125.41,"preClose":125.41,"latestTime":"19:57 EDT","volume":12889,"amount":1616367.7421,"timestamp":1791417456933,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":125.5,"preClose":125.41000366210938,"latestTime":"20261008 04:00 EDT","volume":200,"amount":25100,"timestamp":1791446401886,"change":0.089996337890625,"changeRate":0.0007176168986734186},"impliedVol":0.359,"impliedVolPercentile":0.7331},{"symbol":"CALF","nameCN":"Pacer US Small Cap Cash Cows ETF","changeRate":0.00483,"change":0.26,"latestPrice":54.09,"close":54.09,"volume":216377,"market":"US","high":54.25,"low":53.71,"preClose":53.83,"open":53.71,"turnoverRate":0.003291,"peRate":0,"amplitude":0.010032,"marketValue":3556417500,"askSize":170,"bidSize":105,"askPrice":54.1,"bidPrice":54.09,"week52High":58.34,"week52Low":41.6,"changeRate5Day":0.002223,"changeRate20Day":-0.026107,"changeRate60Day":0.03383,"changeRateWTD":0.004457,"changeRateMTD":0.015203,"changeRateQTD":0.015203,"changeRateYTD":0.219067,"amount":11684908.550304,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.939325,"committee":-0.236364,"roa":0,"roe":0,"changeRate5Min":-0.000185,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6406,"divideRate":0.011843,"floatMarketCap":3556417500,"shortable":3,"shares":65750000,"floatShares":65750000,"preHourTrading":{"tag":"盘前","latestPrice":53.83,"preClose":53.83,"latestTime":"08:33 EDT","volume":7,"amount":376.951806,"timestamp":1791462823729,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":53.83,"preClose":53.83,"latestTime":"19:30 EDT","volume":98,"amount":5259.74,"timestamp":1791415802873,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":53.83000183105469,"preClose":53.83000183105469,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.0834,"impliedVolPercentile":0.1514},{"symbol":"GWW","nameCN":"W.W. Grainger","changeRate":0.004804,"change":6.07,"latestPrice":1269.58,"close":1269.58,"volume":57577,"market":"US","high":1277.78,"low":1258.59,"preClose":1263.51,"open":1264.95,"turnoverRate":0.001301,"peRate":32.412424,"amplitude":0.015188,"marketValue":59940831620.02,"askSize":10,"bidSize":8,"askPrice":1271.37,"bidPrice":1269.37,"week52High":1419.91,"week52Low":906.52,"changeRate5Day":-0.009441,"changeRate20Day":-0.001502,"changeRate60Day":-0.074272,"changeRateWTD":-0.008373,"changeRateMTD":0.019121,"changeRateQTD":0.019121,"changeRateYTD":0.258193,"amount":72915394.722168,"eps":39.169548,"lyrEps":35.4,"lyrPeRate":35.863842,"pbRate":14.510005,"volumeRatio":0.48659,"committee":-0.111111,"roa":0.199339,"roe":0.460912,"changeRate5Min":-0.000929,"earningDate":1793721600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.5,"divideRate":0.007483,"floatMarketCap":56200680679.52,"shortable":3,"shares":47213119,"floatShares":44267144,"preHourTrading":{"tag":"盘前","latestPrice":1264,"preClose":1263.51,"latestTime":"08:50 EDT","volume":46,"amount":58345.6548,"timestamp":1791463813511,"change":0.4900000000000091,"changeRate":0.000387808565029172},"postHourTrading":{"tag":"盘后","latestPrice":1261.9519,"preClose":1263.51,"latestTime":"19:31 EDT","volume":15846,"amount":20021744.5028,"timestamp":1791415890641,"change":-1.5580999999999676,"changeRate":-0.0012331520921876104},"overnightTrading":{"tag":"夜盘","latestPrice":1263.510009765625,"preClose":1263.510009765625,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.2911,"impliedVolPercentile":0.8048},{"symbol":"HST","nameCN":"Host","changeRate":0.004721,"change":0.105,"latestPrice":22.345,"close":22.345,"volume":1765338,"market":"US","high":22.415,"low":22.12,"preClose":22.24,"open":22.2,"turnoverRate":0.002619,"peRate":15.021424,"amplitude":0.013264,"marketValue":15366421452.945,"askSize":337,"bidSize":451,"askPrice":22.35,"bidPrice":22.34,"week52High":25.71,"week52Low":15.61,"changeRate5Day":-0.00733,"changeRate20Day":0.009259,"changeRate60Day":-0.061134,"changeRateWTD":-0.00953,"changeRateMTD":-0.00201,"changeRateQTD":-0.00201,"changeRateYTD":0.260293,"amount":39303411.047722,"eps":1.487542,"lyrEps":1.1,"lyrPeRate":20.313636,"pbRate":2.405514,"volumeRatio":0.423718,"committee":0.14467,"roa":0.043299,"roe":0.15558,"changeRate5Min":-0.001118,"earningDate":1793721600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8,"divideRate":0.035802,"floatMarketCap":15059397354.295,"shortable":3,"shares":687689481,"floatShares":673949311,"preHourTrading":{"tag":"盘前","latestPrice":22.24,"preClose":22.24,"latestTime":"08:51 EDT","volume":149990,"amount":3335729.6032,"timestamp":1791463905257,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":22.24,"preClose":22.24,"latestTime":"19:47 EDT","volume":148555,"amount":3303957.7,"timestamp":1791416833166,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":22.239999771118164,"preClose":22.239999771118164,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.2475,"impliedVolPercentile":0.2829}]}}}