US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,080.95

-13.7742-0.66%

Number of Gainers:530

Number of Losers:478

Number of Flat:14

PE:- -

High:2,094.73

Open:2,094.73

Low:2,079.64

Close:2,094.72

Volume:2.90B

Turnover:367.67B

Market Cap:96.80T

Float Cap:90.63T

Loading ...

Constituent

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

Fortinet US FTNT	190.51	+0.65%	+1.23	1.17M	221.66M	139.47B
Public Storage US PSA	283.77	+0.63%	+1.78	279.47K	78.69M	53.02B
General Motors US GM	81.5	+0.63%	+0.5100	1.97M	159.79M	71.51B
Avantis U.S. Small Cap Value ETF US AVUV	119.88	+0.63%	+0.7500	1.19M	141.77M	30.70B
Huntington Bancshares US HBAN	15.265	+0.63%	+0.0950	10.07M	152.20M	30.97B
Fifth Third US FITB	50.43	+0.62%	+0.3100	2.44M	122.24M	45.72B
MGM Resorts International US MGM	30.185	+0.62%	+0.1850	2.40M	71.86M	7.59B
A.O. Smith US AOS	55.68	+0.61%	+0.3400	493.49K	27.32M	7.57B
Atmos US ATO	160.185	+0.61%	+0.9750	316.65K	50.34M	27.07B
Main Street Capital US MAIN	54.24	+0.60%	+0.3250	283.10K	15.30M	5.07B
Zions US ZION	62.29	+0.60%	+0.3700	467.82K	28.91M	9.09B
Waste Management US WM	210.185	+0.60%	+1.25	1.01M	211.53M	84.01B
Ball Corp. US BALL	57.82	+0.59%	+0.3400	1.10M	63.44M	15.31B
KB Home US KBH	44.24	+0.59%	+0.2600	350.21K	15.42M	2.69B
Carvana Co. US CVNA	63.13	+0.59%	+0.3700	2.52M	158.19M	69.24B
cleveland-cliffs US CLF	12.13	+0.58%	+0.0700	5.93M	71.64M	6.91B
American Water US AWK	128.115	+0.58%	+0.7350	612.67K	77.88M	25.46B
iShares 10-20 Year Treasury Bond ETF US TLH	91.975	+0.57%	+0.5250	2.08M	190.85M	10.80B
Cencora Inc. US COR	319.07	+0.57%	+1.82	284.02K	89.85M	60.89B
Labcorp Holdings Inc US LH	313.75	+0.57%	+1.78	173.32K	53.96M	25.38B

1 ...16 17 18 19 20 ...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=18"},"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":2080.949,"timestamp":1791479852969,"preClose":2094.7231,"halted":0,"volume":2897565334,"delay":0,"changeRate":-0.006576,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-13.77417,"latestTime":"10-08 13:17:33 EDT","open":2094.7317,"high":2094.7317,"low":2079.637,"amount":367669782047.03064,"amplitude":0.007206,"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":0.004862,"increases":529,"decrements":478,"flats":8,"marketCap":96804937083592.5,"floatMarketCap":90629179139258},"@#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":0.007206,"preClose":2094.7231,"low":2079.637,"pbRate":"5.284623","latestPrice":2080.949,"volume":2897565334,"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":0.004862,"peRate":25.441148,"marketCap":96804937083592.5,"floatMarketCap":90629179139258,"timestamp":1791479852969,"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":530,"down":478,"flat":14},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:17,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"FTNT","nameCN":"Fortinet","changeRate":0.006498,"change":1.23,"latestPrice":190.51,"close":190.51,"volume":1166648,"market":"US","high":191.5,"low":188.61,"preClose":189.28,"open":189.55,"turnoverRate":0.001884,"peRate":67.31821,"amplitude":0.015268,"marketValue":139472760973.97,"askSize":10,"bidSize":6,"askPrice":190.6,"bidPrice":190.49,"week52High":192.41,"week52Low":73.55,"changeRate5Day":0.065969,"changeRate20Day":0.199308,"changeRate60Day":0.158045,"changeRateWTD":0.052832,"changeRateMTD":0.065731,"changeRateQTD":0.065731,"changeRateYTD":1.399068,"amount":221659346.053223,"eps":2.829992,"lyrEps":2.42,"lyrPeRate":78.72314,"pbRate":89.918613,"volumeRatio":0.568745,"committee":-0.25,"roa":0.141664,"roe":1.174415,"changeRate5Min":0.002209,"earningDate":1793116800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":117946828608.58,"shortable":3,"shares":732102047,"floatShares":619110958,"preHourTrading":{"tag":"盘前","latestPrice":189.72,"preClose":189.28,"latestTime":"09:29 EDT","volume":35419,"amount":6701167.12624,"timestamp":1791466199999,"change":0.4399999999999977,"changeRate":0.00232459847844462},"postHourTrading":{"tag":"盘后","latestPrice":190,"preClose":189.28,"latestTime":"19:59 EDT","volume":852973,"amount":161452873.3071,"timestamp":1791417595878,"change":0.7199999999999989,"changeRate":0.0038038884192730287},"overnightTrading":{"tag":"夜盘","latestPrice":188.3800048828125,"preClose":189.27999877929688,"latestTime":"20261008 04:00 EDT","volume":2436,"amount":458102,"timestamp":1791446402416,"change":-0.899993896484375,"changeRate":-0.004754828308794425},"impliedVol":0.581,"impliedVolPercentile":0.8367},{"symbol":"PSA","nameCN":"Public Storage","changeRate":0.006312,"change":1.78,"latestPrice":283.77,"close":283.77,"volume":279469,"market":"US","high":284.055,"low":280.24,"preClose":281.99,"open":283.135,"turnoverRate":0.001657,"peRate":27.070544,"amplitude":0.013529,"marketValue":53023075752.15,"askSize":23,"bidSize":40,"askPrice":283.75,"bidPrice":283.51,"week52High":335.55,"week52Low":256.54,"changeRate5Day":-0.00081,"changeRate20Day":-0.036762,"changeRate60Day":-0.098227,"changeRateWTD":-0.000141,"changeRateMTD":0.003288,"changeRateQTD":0.003288,"changeRateYTD":0.093526,"amount":78688084.128387,"eps":10.482612,"lyrEps":9.01,"lyrPeRate":31.495006,"pbRate":10.954547,"volumeRatio":0.521678,"committee":0.860465,"roa":0.069854,"roe":0.219286,"changeRate5Min":-0.000546,"earningDate":1792944000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":12,"divideRate":0.042288,"floatMarketCap":47870063404.829994,"shortable":3,"shares":186852295,"floatShares":168693179,"preHourTrading":{"tag":"盘前","latestPrice":282.1501,"preClose":281.99,"latestTime":"08:05 EDT","volume":17,"amount":4794.9996,"timestamp":1791461118798,"change":0.1600999999999999,"changeRate":0.0005677506294549449},"postHourTrading":{"tag":"盘后","latestPrice":281.71,"preClose":281.99,"latestTime":"19:47 EDT","volume":19649,"amount":5540799.01,"timestamp":1791416865417,"change":-0.28000000000002956,"changeRate":-0.0009929430121636566},"overnightTrading":{"tag":"夜盘","latestPrice":281.989990234375,"preClose":281.989990234375,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.2557,"impliedVolPercentile":0.494},{"symbol":"GM","nameCN":"General Motors","changeRate":0.006297,"change":0.51,"latestPrice":81.5,"close":81.5,"volume":1972470,"market":"US","high":81.73,"low":80.11,"preClose":80.99,"open":80.34,"turnoverRate":0.002254,"peRate":41.050159,"amplitude":0.020002,"marketValue":71512300591.5,"askSize":325,"bidSize":22,"askPrice":81.55,"bidPrice":81.48,"week52High":91.85,"week52Low":54.33,"changeRate5Day":0.027613,"changeRate20Day":-0.053646,"changeRate60Day":0.049717,"changeRateWTD":0.041267,"changeRateMTD":0.058442,"changeRateQTD":0.058442,"changeRateYTD":0.002213,"amount":159790536.30249,"eps":1.985376,"lyrEps":3.27,"lyrPeRate":24.923547,"pbRate":1.153424,"volumeRatio":0.475141,"committee":-0.873199,"roa":0.022468,"roe":0.031642,"changeRate5Min":-0.000582,"earningDate":1792425600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.66,"divideRate":0.008098,"floatMarketCap":71312500000,"shortable":3,"shares":877451541,"floatShares":875000000,"preHourTrading":{"tag":"盘前","latestPrice":80.11,"preClose":80.99,"latestTime":"09:11 EDT","volume":708,"amount":57188.11944,"timestamp":1791465105716,"change":-0.8799999999999955,"changeRate":-0.010865538955426541},"postHourTrading":{"tag":"盘后","latestPrice":80.9,"preClose":80.99,"latestTime":"19:54 EDT","volume":148972,"amount":12064969.5969,"timestamp":1791417278259,"change":-0.0899999999999892,"changeRate":-0.001111248302259405},"overnightTrading":{"tag":"夜盘","latestPrice":80.7300033569336,"preClose":80.98999786376953,"latestTime":"20261008 04:00 EDT","volume":153,"amount":12347,"timestamp":1791446402293,"change":-0.2599945068359375,"changeRate":-0.0032102051326543465},"impliedVol":0.3891,"impliedVolPercentile":0.6853},{"symbol":"AVUV","nameCN":"Avantis U.S. Small Cap Value ETF","changeRate":0.006296,"change":0.75,"latestPrice":119.88,"close":119.88,"volume":1188852,"market":"US","high":119.95,"low":118.7,"preClose":119.13,"open":118.92,"turnoverRate":0.004643,"peRate":0,"amplitude":0.010493,"marketValue":30698870400,"askSize":113,"bidSize":25,"askPrice":119.88,"bidPrice":119.87,"week52High":129.05,"week52Low":93.87,"changeRate5Day":0.006549,"changeRate20Day":-0.031508,"changeRate60Day":-0.038421,"changeRateWTD":-0.00125,"changeRateMTD":0.017916,"changeRateQTD":0.017916,"changeRateYTD":0.175525,"amount":141770519.368011,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.224438,"committee":0.576779,"roa":0,"roe":0,"changeRate5Min":-0.00025,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.513,"divideRate":0.012621,"floatMarketCap":30698870400,"shortable":3,"shares":256080000,"floatShares":256080000,"preHourTrading":{"tag":"盘前","latestPrice":119.38,"preClose":119.13,"latestTime":"09:23 EDT","volume":307,"amount":36590.99844,"timestamp":1791465801036,"change":0.25,"changeRate":0.002098547804918996},"postHourTrading":{"tag":"盘后","latestPrice":119.38,"preClose":119.13,"latestTime":"19:59 EDT","volume":1170,"amount":139780.699,"timestamp":1791417548772,"change":0.25,"changeRate":0.002098547804918996},"overnightTrading":{"tag":"夜盘","latestPrice":119,"preClose":119.12999725341797,"latestTime":"20261008 04:00 EDT","volume":862,"amount":102887,"timestamp":1791446402123,"change":-0.12999725341796875,"changeRate":-0.0010912218283815917},"impliedVol":0.1552,"impliedVolPercentile":0.2629},{"symbol":"HBAN","nameCN":"Huntington Bancshares","changeRate":0.006262,"change":0.095,"latestPrice":15.265,"close":15.265,"volume":10072995,"market":"US","high":15.27,"low":14.99,"preClose":15.17,"open":15.09,"turnoverRate":0.005016,"peRate":11.909471,"amplitude":0.018457,"marketValue":30972685000,"askSize":9999,"bidSize":10054,"askPrice":15.27,"bidPrice":15.26,"week52High":19.455,"week52Low":14.82,"changeRate5Day":0.004937,"changeRate20Day":-0.087567,"changeRate60Day":-0.157561,"changeRateWTD":-0.00424,"changeRateMTD":0.000328,"changeRateQTD":0.000328,"changeRateYTD":-0.120173,"amount":152199185.299916,"eps":1.281753,"lyrEps":1.39,"lyrPeRate":10.982014,"pbRate":1.041344,"volumeRatio":0.679632,"committee":0.002743,"roa":0.009818,"roe":0.090015,"changeRate5Min":0,"earningDate":1792598400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.62,"divideRate":0.040616,"floatMarketCap":30654201932.29,"shortable":3,"shares":2029000000,"floatShares":2008136386,"preHourTrading":{"tag":"盘前","latestPrice":15.1,"preClose":15.17,"latestTime":"09:29 EDT","volume":7086,"amount":107047.975248,"timestamp":1791466199999,"change":-0.07000000000000028,"changeRate":-0.004614370468029023},"postHourTrading":{"tag":"盘后","latestPrice":15.2001,"preClose":15.17,"latestTime":"19:55 EDT","volume":535022,"amount":8116655.4993,"timestamp":1791417337361,"change":0.030100000000000904,"changeRate":0.0019841793012525316},"overnightTrading":{"tag":"夜盘","latestPrice":15.149999618530273,"preClose":15.170000076293945,"latestTime":"20261008 04:00 EDT","volume":1002,"amount":15180,"timestamp":1791446402347,"change":-0.020000457763671875,"changeRate":-0.0013184217312514357},"impliedVol":0.3039,"impliedVolPercentile":0.4462},{"symbol":"FITB","nameCN":"Fifth Third","changeRate":0.006185,"change":0.31,"latestPrice":50.43,"close":50.43,"volume":2442671,"market":"US","high":50.43,"low":49.655,"preClose":50.12,"open":49.79,"turnoverRate":0.00272,"peRate":17.70308,"amplitude":0.015463,"marketValue":45718476390,"askSize":125,"bidSize":589,"askPrice":50.44,"bidPrice":50.42,"week52High":59.5,"week52Low":40.045,"changeRate5Day":0.000397,"changeRate20Day":-0.073489,"changeRate60Day":-0.129617,"changeRateWTD":-0.008649,"changeRateMTD":-0.002966,"changeRateQTD":-0.002966,"changeRateYTD":0.077334,"amount":122239263.281612,"eps":2.848657,"lyrEps":3.53,"lyrPeRate":14.286119,"pbRate":1.415433,"volumeRatio":0.58422,"committee":0.447174,"roa":0.009196,"roe":0.084379,"changeRate5Min":0.000794,"earningDate":1792339200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6005,"divideRate":0.031737,"floatMarketCap":45286140000,"shortable":3,"shares":906573000,"floatShares":898000000,"preHourTrading":{"tag":"盘前","latestPrice":50.01,"preClose":50.12,"latestTime":"09:25 EDT","volume":7116,"amount":355636.502784,"timestamp":1791465900011,"change":-0.10999999999999943,"changeRate":-0.0021947326416600047},"postHourTrading":{"tag":"盘后","latestPrice":50.12,"preClose":50.12,"latestTime":"19:54 EDT","volume":102724,"amount":5149128.0357,"timestamp":1791417244991,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":50.119998931884766,"preClose":50.119998931884766,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.2847,"impliedVolPercentile":0.2669},{"symbol":"MGM","nameCN":"MGM Resorts International","changeRate":0.006167,"change":0.185,"latestPrice":30.185,"close":30.185,"volume":2401790,"market":"US","high":30.37,"low":29.602,"preClose":30,"open":29.9795,"turnoverRate":0.01327,"peRate":18.892334,"amplitude":0.0256,"marketValue":7594327339.86,"askSize":313,"bidSize":201,"askPrice":30.19,"bidPrice":30.18,"week52High":51.59,"week52Low":29.185,"changeRate5Day":-0.009353,"changeRate20Day":-0.2589,"changeRate60Day":-0.355572,"changeRateWTD":-0.009678,"changeRateMTD":-0.027858,"changeRateQTD":-0.027858,"changeRateYTD":-0.172787,"amount":71856623.191452,"eps":1.597738,"lyrEps":0.76,"lyrPeRate":39.717105,"pbRate":3.021085,"volumeRatio":0.86092,"committee":-0.217899,"roa":0.017659,"roe":0.189249,"changeRate5Min":0.000166,"earningDate":1793116800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5463485000,"shortable":3,"shares":251592756,"floatShares":181000000,"preHourTrading":{"tag":"盘前","latestPrice":29.9613,"preClose":30,"latestTime":"09:25 EDT","volume":3335,"amount":99735.3094,"timestamp":1791465928897,"change":-0.038699999999998624,"changeRate":-0.0012899999999999542},"postHourTrading":{"tag":"盘后","latestPrice":30.03,"preClose":30,"latestTime":"19:58 EDT","volume":113210,"amount":3396231.7398,"timestamp":1791417539836,"change":0.030000000000001137,"changeRate":0.001000000000000038},"overnightTrading":{"tag":"夜盘","latestPrice":30.049999237060547,"preClose":30,"latestTime":"20261008 04:00 EDT","volume":260,"amount":7788,"timestamp":1791446402315,"change":0.049999237060546875,"changeRate":0.0016666412353515624},"impliedVol":0.429,"impliedVolPercentile":0.6016},{"symbol":"AOS","nameCN":"A.O. Smith","changeRate":0.006144,"change":0.34,"latestPrice":55.68,"close":55.68,"volume":493485,"market":"US","high":56.075,"low":54.84,"preClose":55.34,"open":55.01,"turnoverRate":0.004569,"peRate":15.515169,"amplitude":0.022317,"marketValue":7572480000,"askSize":170,"bidSize":1,"askPrice":55.72,"bidPrice":55.62,"week52High":81.865,"week52Low":54.16,"changeRate5Day":-0.01747,"changeRate20Day":-0.018163,"changeRate60Day":-0.07677,"changeRateWTD":-0.018855,"changeRateMTD":-0.012241,"changeRateQTD":-0.012241,"changeRateYTD":-0.167464,"amount":27323727.411575,"eps":3.588746,"lyrEps":3.848782,"lyrPeRate":14.466914,"pbRate":4.111233,"volumeRatio":0.59018,"committee":-0.988304,"roa":0.125395,"roe":0.271327,"changeRate5Min":-0.002329,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.42,"divideRate":0.025503,"floatMarketCap":6013440000,"shortable":3,"shares":136000000,"floatShares":108000000,"preHourTrading":{"tag":"盘前","latestPrice":55.2,"preClose":55.34,"latestTime":"08:48 EDT","volume":38,"amount":2092.22604,"timestamp":1791463698565,"change":-0.14000000000000057,"changeRate":-0.0025298156848572563},"postHourTrading":{"tag":"盘后","latestPrice":55.34,"preClose":55.34,"latestTime":"19:30 EDT","volume":62311,"amount":3448301.004,"timestamp":1791415806640,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":55.34000015258789,"preClose":55.34000015258789,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.3199,"impliedVolPercentile":0.5857},{"symbol":"ATO","nameCN":"Atmos","changeRate":0.006124,"change":0.975,"latestPrice":160.185,"close":160.185,"volume":316652,"market":"US","high":160.45,"low":158.37,"preClose":159.21,"open":159.77,"turnoverRate":0.001885,"peRate":18.99545,"amplitude":0.013065,"marketValue":27071265000,"askSize":100,"bidSize":10,"askPrice":160.31,"bidPrice":160.18,"week52High":192.5099,"week52Low":154.72,"changeRate5Day":0.024332,"changeRate20Day":-0.028063,"changeRate60Day":-0.084553,"changeRateWTD":0.019183,"changeRateMTD":0.023939,"changeRateQTD":0.023939,"changeRateYTD":-0.044413,"amount":50341816.779724,"eps":8.432809,"lyrEps":7.46,"lyrPeRate":21.47252,"pbRate":1.774227,"volumeRatio":0.504508,"committee":-0.925926,"roa":0.038929,"roe":0.097922,"changeRate5Min":-0.000406,"earningDate":1793721600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.8706,"divideRate":0.024163,"floatMarketCap":26911080000,"shortable":3,"shares":169000000,"floatShares":168000000,"preHourTrading":{"tag":"盘前","latestPrice":158.8065,"preClose":159.21,"latestTime":"09:25 EDT","volume":14,"amount":2218.10638,"timestamp":1791465937089,"change":-0.4035000000000082,"changeRate":-0.0025343885434332527},"postHourTrading":{"tag":"盘后","latestPrice":161.13,"preClose":159.21,"latestTime":"19:42 EDT","volume":114138,"amount":18172058.43,"timestamp":1791416579581,"change":1.9199999999999875,"changeRate":0.012059543998492479},"overnightTrading":{"tag":"夜盘","latestPrice":159.2100067138672,"preClose":159.2100067138672,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.155,"impliedVolPercentile":0.0956},{"symbol":"MAIN","nameCN":"Main Street Capital","changeRate":0.006028,"change":0.325,"latestPrice":54.24,"close":54.24,"volume":283101,"market":"US","high":54.3567,"low":53.71,"preClose":53.915,"open":53.844,"turnoverRate":0.003153,"peRate":10.918031,"amplitude":0.011995,"marketValue":5071898924.64,"askSize":1,"bidSize":410,"askPrice":54.28,"bidPrice":54,"week52High":65.23,"week52Low":48.95,"changeRate5Day":-0.025512,"changeRate20Day":-0.027957,"changeRate60Day":0.01554,"changeRateWTD":-0.015787,"changeRateMTD":-0.014714,"changeRateQTD":-0.014714,"changeRateYTD":-0.101838,"amount":15303598.091984,"eps":4.967929,"lyrEps":5.52,"lyrPeRate":9.826087,"pbRate":1.601717,"volumeRatio":0.877954,"committee":0.995134,"roa":0.055685,"roe":0.149184,"changeRate5Min":0.000738,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.09,"divideRate":0.056969,"floatMarketCap":4870681488,"shortable":3,"shares":93508461,"floatShares":89798700,"preHourTrading":{"tag":"盘前","latestPrice":53.64,"preClose":53.915,"latestTime":"09:29 EDT","volume":1239,"amount":66503.08959,"timestamp":1791466199999,"change":-0.2749999999999986,"changeRate":-0.005100621348418781},"postHourTrading":{"tag":"盘后","latestPrice":54.18,"preClose":54.18,"latestTime":"19:59 EDT","volume":1206,"amount":65394.8866,"timestamp":1791417592942,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":53.7599983215332,"preClose":54.18000030517578,"latestTime":"20261008 04:00 EDT","volume":113,"amount":6101,"timestamp":1791446402404,"change":-0.4200019836425781,"changeRate":-0.007751974552913681},"impliedVol":0.2682,"impliedVolPercentile":0.2749},{"symbol":"ZION","nameCN":"Zions","changeRate":0.005975,"change":0.37,"latestPrice":62.29,"close":62.29,"volume":467820,"market":"US","high":62.29,"low":61.35,"preClose":61.92,"open":61.85,"turnoverRate":0.003252,"peRate":7.937139,"amplitude":0.015181,"marketValue":9090540310,"askSize":125,"bidSize":382,"askPrice":62.32,"bidPrice":62.28,"week52High":73.34,"week52Low":46.19,"changeRate5Day":-0.005746,"changeRate20Day":-0.087861,"changeRate60Day":-0.12942,"changeRateWTD":-0.013931,"changeRateMTD":-0.005746,"changeRateQTD":-0.005746,"changeRateYTD":0.064059,"amount":28912435.62767,"eps":7.847916,"lyrEps":6.01,"lyrPeRate":10.364393,"pbRate":1.193768,"volumeRatio":0.560011,"committee":0.506903,"roa":0.013162,"roe":0.16404,"changeRate5Min":0.000643,"earningDate":1792339200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.83,"divideRate":0.029379,"floatMarketCap":8961811546.84,"shortable":3,"shares":145939000,"floatShares":143872396,"preHourTrading":{"tag":"盘前","latestPrice":61.89,"preClose":61.92,"latestTime":"09:29 EDT","volume":26,"amount":1608.590022,"timestamp":1791466199906,"change":-0.030000000000001137,"changeRate":-0.0004844961240310261},"postHourTrading":{"tag":"盘后","latestPrice":61.97,"preClose":61.92,"latestTime":"19:30 EDT","volume":66929,"amount":4144366.23,"timestamp":1791415801375,"change":0.04999999999999716,"changeRate":0.0008074935400516337},"overnightTrading":{"tag":"夜盘","latestPrice":61.91999816894531,"preClose":61.91999816894531,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.3378,"impliedVolPercentile":0.6135},{"symbol":"WM","nameCN":"Waste Management","changeRate":0.005959,"change":1.245,"latestPrice":210.185,"close":210.185,"volume":1012610,"market":"US","high":210.59,"low":207.63,"preClose":208.94,"open":210.59,"turnoverRate":0.002538,"peRate":29.731404,"amplitude":0.014167,"marketValue":84014135949.04,"askSize":52,"bidSize":20,"askPrice":210.29,"bidPrice":210.11,"week52High":248.13,"week52Low":194.11,"changeRate5Day":0.041035,"changeRate20Day":-0.021348,"changeRate60Day":-0.097143,"changeRateWTD":0.028051,"changeRateMTD":0.030723,"changeRateQTD":0.030723,"changeRateYTD":-0.043353,"amount":211526188.194275,"eps":7.069461,"lyrEps":6.724608,"lyrPeRate":31.256097,"pbRate":8.4649,"volumeRatio":0.698792,"committee":-0.444444,"roa":0.065658,"roe":0.29841,"changeRate5Min":-0.000761,"earningDate":1793030400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.66,"divideRate":0.017413,"floatMarketCap":83844766774.19,"shortable":3,"shares":399715184,"floatShares":398909374,"preHourTrading":{"tag":"盘前","latestPrice":209.1,"preClose":208.94,"latestTime":"09:28 EDT","volume":70258,"amount":14685783.837,"timestamp":1791466115074,"change":0.1599999999999966,"changeRate":0.000765770077534204},"postHourTrading":{"tag":"盘后","latestPrice":209.3564,"preClose":208.94,"latestTime":"19:58 EDT","volume":228014,"amount":47642210.4561,"timestamp":1791417533431,"change":0.4164000000000101,"changeRate":0.001992916626782857},"overnightTrading":{"tag":"夜盘","latestPrice":209,"preClose":208.94000244140625,"latestTime":"20261008 04:00 EDT","volume":315,"amount":65840,"timestamp":1791446402368,"change":0.05999755859375,"changeRate":0.0002871520909959562},"impliedVol":0.245,"impliedVolPercentile":0.7052},{"symbol":"BALL","nameCN":"Ball Corp.","changeRate":0.005915,"change":0.34,"latestPrice":57.82,"close":57.82,"volume":1098147,"market":"US","high":58.15,"low":57.3686,"preClose":57.48,"open":57.64,"turnoverRate":0.004161,"peRate":16.475643,"amplitude":0.013594,"marketValue":15305148101.74,"askSize":210,"bidSize":20,"askPrice":57.82,"bidPrice":57.79,"week52High":68.29,"week52Low":44.83,"changeRate5Day":0.023363,"changeRate20Day":-0.032139,"changeRate60Day":-0.049013,"changeRateWTD":0.025723,"changeRateMTD":0.031947,"changeRateQTD":0.031947,"changeRateYTD":0.091561,"amount":63437049.64753,"eps":3.509423,"lyrEps":3.3,"lyrPeRate":17.521212,"pbRate":2.663618,"volumeRatio":0.750257,"committee":-0.826087,"roa":0.046328,"roe":0.171511,"changeRate5Min":-0.002415,"earningDate":1793635200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8,"divideRate":0.013836,"floatMarketCap":15261330313.32,"shortable":3,"shares":264703357,"floatShares":263945526,"preHourTrading":{"tag":"盘前","latestPrice":56.9141,"preClose":57.48,"latestTime":"09:19 EDT","volume":338,"amount":19323.91292,"timestamp":1791465564667,"change":-0.5658999999999992,"changeRate":-0.009845163535142644},"postHourTrading":{"tag":"盘后","latestPrice":57.45,"preClose":57.48,"latestTime":"19:49 EDT","volume":323260,"amount":18580948.0114,"timestamp":1791416946681,"change":-0.02999999999999403,"changeRate":-0.0005219206680583513},"overnightTrading":{"tag":"夜盘","latestPrice":57.47999954223633,"preClose":57.47999954223633,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.3084,"impliedVolPercentile":0.5657},{"symbol":"KBH","nameCN":"KB Home","changeRate":0.005912,"change":0.26,"latestPrice":44.24,"close":44.24,"volume":350214,"market":"US","high":44.48,"low":43.385,"preClose":43.98,"open":43.6,"turnoverRate":0.006044,"peRate":12.358584,"amplitude":0.024898,"marketValue":2689792000,"askSize":109,"bidSize":20,"askPrice":44.3,"bidPrice":44.21,"week52High":67.57,"week52Low":43.365,"changeRate5Day":-0.04942,"changeRate20Day":-0.073508,"changeRate60Day":-0.215881,"changeRateWTD":-0.033005,"changeRateMTD":-0.047988,"changeRateQTD":-0.047988,"changeRateYTD":-0.215742,"amount":15423451.599838,"eps":3.579698,"lyrEps":6.153622,"lyrPeRate":7.189262,"pbRate":0.707559,"volumeRatio":0.444648,"committee":-0.217877,"roa":0.02687,"roe":0.05908,"changeRate5Min":-0.003155,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.022604,"floatMarketCap":2563464680,"shortable":3,"shares":60800000,"floatShares":57944500,"preHourTrading":{"tag":"盘前","latestPrice":43.75,"preClose":43.98,"latestTime":"08:54 EDT","volume":261,"amount":11304.39024,"timestamp":1791464065462,"change":-0.22999999999999687,"changeRate":-0.005229649840836673},"postHourTrading":{"tag":"盘后","latestPrice":43.98,"preClose":43.98,"latestTime":"19:30 EDT","volume":30800,"amount":1354561.17,"timestamp":1791415806660,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":44,"preClose":43.97999954223633,"latestTime":"20261008 04:00 EDT","volume":1,"amount":44,"timestamp":1791446402138,"change":0.020000457763671875,"changeRate":0.00045476257325706367},"impliedVol":0.3841,"impliedVolPercentile":0.1434},{"symbol":"CVNA","nameCN":"Carvana Co.","changeRate":0.005895,"change":0.37,"latestPrice":63.13,"close":63.13,"volume":2517367,"market":"US","high":63.65,"low":61.43,"preClose":62.76,"open":61.55,"turnoverRate":0.00362,"peRate":34.802024,"amplitude":0.035373,"marketValue":69243240266.2,"askSize":61,"bidSize":4,"askPrice":63.12,"bidPrice":63.09,"week52High":97.378,"week52Low":54.464,"changeRate5Day":0.001428,"changeRate20Day":-0.101736,"changeRate60Day":-0.105681,"changeRateWTD":-0.010036,"changeRateMTD":0.009434,"changeRateQTD":0.009434,"changeRateYTD":-0.25205,"amount":158188855.48893,"eps":1.813975,"lyrEps":1.69,"lyrPeRate":37.35503,"pbRate":17.190477,"volumeRatio":0.56056,"committee":-0.68,"roa":0.116962,"roe":0.587732,"changeRate5Min":0.001745,"earningDate":1793116800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":43898354256.35,"shortable":3,"shares":1096835740,"floatShares":695364395,"preHourTrading":{"tag":"盘前","latestPrice":61.75,"preClose":62.76,"latestTime":"09:29 EDT","volume":19158,"amount":1186728.42045,"timestamp":1791466199999,"change":-1.009999999999998,"changeRate":-0.016093052899936233},"postHourTrading":{"tag":"盘后","latestPrice":62.92,"preClose":62.76,"latestTime":"19:54 EDT","volume":791487,"amount":49733691.2962,"timestamp":1791417271677,"change":0.1600000000000037,"changeRate":0.0025493945188018435},"overnightTrading":{"tag":"夜盘","latestPrice":62.209999084472656,"preClose":62.7599983215332,"latestTime":"20261008 04:00 EDT","volume":1661,"amount":103893,"timestamp":1791446402393,"change":-0.5499992370605469,"changeRate":-0.008763531736294518},"impliedVol":0.7252,"impliedVolPercentile":0.5139},{"symbol":"CLF","nameCN":"cleveland-cliffs","changeRate":0.005804,"change":0.07,"latestPrice":12.13,"close":12.13,"volume":5933359,"market":"US","high":12.21,"low":11.88,"preClose":12.06,"open":11.89,"turnoverRate":0.010533,"peRate":0,"amplitude":0.027363,"marketValue":6910551586.84,"askSize":590,"bidSize":900,"askPrice":12.14,"bidPrice":12.13,"week52High":16.7,"week52Low":7.73,"changeRate5Day":0.057541,"changeRate20Day":0.025359,"changeRate60Day":0.231472,"changeRateWTD":0.071555,"changeRateMTD":0.101726,"changeRateQTD":0.101726,"changeRateYTD":-0.086596,"amount":71644063.925042,"eps":-1.604395,"lyrEps":-2.91,"lyrPeRate":0,"pbRate":1.233146,"volumeRatio":0.661625,"committee":0.208054,"roa":-0.017062,"roe":-0.138617,"changeRate5Min":-0.002057,"earningDate":1792339200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6833208547.700001,"shortable":3,"shares":569707468,"floatShares":563331290,"preHourTrading":{"tag":"盘前","latestPrice":12.01,"preClose":12.06,"latestTime":"09:28 EDT","volume":5985,"amount":71778.350385,"timestamp":1791466096623,"change":-0.05000000000000071,"changeRate":-0.004145936981757936},"postHourTrading":{"tag":"盘后","latestPrice":12.17,"preClose":12.06,"latestTime":"19:46 EDT","volume":219506,"amount":2647642.076,"timestamp":1791416765983,"change":0.10999999999999943,"changeRate":0.009121061359867283},"overnightTrading":{"tag":"夜盘","latestPrice":12.0600004196167,"preClose":12.0600004196167,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.705,"impliedVolPercentile":0.4143},{"symbol":"AWK","nameCN":"American Water","changeRate":0.00577,"change":0.735,"latestPrice":128.115,"close":128.115,"volume":612671,"market":"US","high":128.285,"low":126.34,"preClose":127.38,"open":127.61,"turnoverRate":0.003094,"peRate":22.209056,"amplitude":0.015269,"marketValue":25460164425.735,"askSize":10,"bidSize":1,"askPrice":128.16,"bidPrice":128.07,"week52High":145.64,"week52Low":120.57,"changeRate5Day":0.001994,"changeRate20Day":-0.083846,"changeRate60Day":-0.008475,"changeRateWTD":-0.016392,"changeRateMTD":-0.010466,"changeRateQTD":-0.010466,"changeRateYTD":-0.018276,"amount":77875601.533249,"eps":5.768593,"lyrEps":5.69,"lyrPeRate":22.515817,"pbRate":2.182612,"volumeRatio":0.484468,"committee":-0.818182,"roa":0.035155,"roe":0.100953,"changeRate5Min":0.000039,"earningDate":1793116800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.445,"divideRate":0.02689,"floatMarketCap":25366770000,"shortable":3,"shares":198728989,"floatShares":198000000,"preHourTrading":{"tag":"盘前","latestPrice":127.77,"preClose":127.38,"latestTime":"09:29 EDT","volume":101,"amount":12874.950154,"timestamp":1791466198717,"change":0.39000000000000057,"changeRate":0.003061705134243999},"postHourTrading":{"tag":"盘后","latestPrice":127.541,"preClose":127.38,"latestTime":"19:45 EDT","volume":406202,"amount":51801167.423,"timestamp":1791416722173,"change":0.16100000000000136,"changeRate":0.0012639346836238136},"overnightTrading":{"tag":"夜盘","latestPrice":127.37999725341797,"preClose":127.37999725341797,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.2507,"impliedVolPercentile":0.4183},{"symbol":"TLH","nameCN":"iShares 10-20 Year Treasury Bond ETF","changeRate":0.005741,"change":0.525,"latestPrice":91.975,"close":91.975,"volume":2082299,"market":"US","high":91.98,"low":91.314,"preClose":91.45,"open":91.4,"turnoverRate":0.017737,"peRate":0,"amplitude":0.007283,"marketValue":10797865000,"askSize":300,"bidSize":275,"askPrice":91.97,"bidPrice":91.96,"week52High":105.465,"week52Low":90.72,"changeRate5Day":-0.000489,"changeRate20Day":-0.03225,"changeRate60Day":-0.065959,"changeRateWTD":0.002671,"changeRateMTD":-0.002116,"changeRateQTD":-0.002116,"changeRateYTD":-0.095358,"amount":190853175.849854,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.767513,"committee":0.111111,"roa":0,"roe":0,"changeRate5Min":0.000381,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.4628,"divideRate":0.048522,"floatMarketCap":10797865000,"shortable":3,"shares":117400000,"floatShares":117400000,"preHourTrading":{"tag":"盘前","latestPrice":91.4,"preClose":91.45,"latestTime":"09:29 EDT","volume":2836,"amount":258493.51592,"timestamp":1791466199999,"change":-0.04999999999999716,"changeRate":-0.0005467468562055457},"postHourTrading":{"tag":"盘后","latestPrice":91.43,"preClose":91.45,"latestTime":"19:30 EDT","volume":68053,"amount":6222745.45,"timestamp":1791415802791,"change":-0.01999999999999602,"changeRate":-0.00021869874248218722},"overnightTrading":{"tag":"夜盘","latestPrice":91.0999984741211,"preClose":91.44999694824219,"latestTime":"20261008 04:00 EDT","volume":1641,"amount":149720,"timestamp":1791446402420,"change":-0.34999847412109375,"changeRate":-0.003827211435766169},"impliedVol":0.1179,"impliedVolPercentile":0.9203},{"symbol":"COR","nameCN":"Cencora Inc.","changeRate":0.005737,"change":1.82,"latestPrice":319.07,"close":319.07,"volume":284018,"market":"US","high":319.53,"low":314.9,"preClose":317.25,"open":316.69,"turnoverRate":0.001555,"peRate":23.702864,"amplitude":0.014594,"marketValue":60887223536.55,"askSize":9,"bidSize":2,"askPrice":319.51,"bidPrice":319.24,"week52High":377.54,"week52Low":244.82,"changeRate5Day":0.029989,"changeRate20Day":-0.005858,"changeRate60Day":0.075867,"changeRateWTD":0.032422,"changeRateMTD":0.062681,"changeRateQTD":0.062681,"changeRateYTD":-0.055307,"amount":89849096.033508,"eps":13.461243,"lyrEps":7.96,"lyrPeRate":40.084171,"pbRate":19.956756,"volumeRatio":0.39948,"committee":-0.636364,"roa":0.035589,"roe":0.968713,"changeRate5Min":-0.000376,"earningDate":1793721600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.35,"divideRate":0.007365,"floatMarketCap":58282356796.1,"shortable":3,"shares":190827165,"floatShares":182663230,"preHourTrading":{"tag":"盘前","latestPrice":316.2,"preClose":317.25,"latestTime":"08:42 EDT","volume":26,"amount":8247.47716,"timestamp":1791463369718,"change":-1.0500000000000114,"changeRate":-0.003309692671394835},"postHourTrading":{"tag":"盘后","latestPrice":317.25,"preClose":317.25,"latestTime":"19:31 EDT","volume":134831,"amount":42775132.78,"timestamp":1791415903712,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":317.4599914550781,"preClose":317.25,"latestTime":"20261008 04:00 EDT","volume":40,"amount":12698,"timestamp":1791446401840,"change":0.209991455078125,"changeRate":0.000661911599931048},"impliedVol":0.3491,"impliedVolPercentile":0.8685},{"symbol":"LH","nameCN":"Labcorp Holdings Inc","changeRate":0.005706,"change":1.78,"latestPrice":313.75,"close":313.75,"volume":173322,"market":"US","high":314.48,"low":309.04,"preClose":311.97,"open":312.34,"turnoverRate":0.002153,"peRate":25.98015,"amplitude":0.017438,"marketValue":25382375000,"askSize":5,"bidSize":4,"askPrice":313.85,"bidPrice":313.59,"week52High":341.795,"week52Low":244.52,"changeRate5Day":0.030039,"changeRate20Day":0.02212,"changeRate60Day":0.153535,"changeRateWTD":0.017051,"changeRateMTD":0.018305,"changeRateQTD":0.018305,"changeRateYTD":0.250598,"amount":53958511.10083,"eps":12.076528,"lyrEps":10.46,"lyrPeRate":29.99522,"pbRate":2.949107,"volumeRatio":0.43752,"committee":-0.111111,"roa":0.055271,"roe":0.117282,"changeRate5Min":0.001708,"earningDate":1793116800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.88,"divideRate":0.009179,"floatMarketCap":25257502500,"shortable":3,"shares":80900000,"floatShares":80502000,"preHourTrading":{"tag":"盘前","latestPrice":312.49,"preClose":311.97,"latestTime":"08:49 EDT","volume":54,"amount":16845.23952,"timestamp":1791463784212,"change":0.5199999999999818,"changeRate":0.0016668269384876166},"postHourTrading":{"tag":"盘后","latestPrice":311.97,"preClose":311.97,"latestTime":"19:43 EDT","volume":11135,"amount":3473767.17,"timestamp":1791416584697,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":311.9700012207031,"preClose":311.9700012207031,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.2945,"impliedVolPercentile":0.7052}]}}}