US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,091.02

-3.7488-0.18%

Number of Gainers:452

Number of Losers:546

Number of Flat:24

PE:- -

High:2,094.73

Open:2,094.73

Low:2,088.25

Close:2,094.72

Volume:837.66M

Turnover:114.65B

Market Cap:97.28T

Float Cap:91.06T

Loading ...

Constituent

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

iShares Core MSCI International Developed Markets ETF US IDEV	88.385	-0.46%	-0.4050	108.12K	9.55M	32.03B
Schwab US Small-Cap ETF US SCHA	32.46	-0.46%	-0.1500	243.30K	7.90M	21.57B
Regency Centers US REG	70.47	-0.47%	-0.3300	96.32K	6.81M	12.89B
Interactive Brokers US IBKR	87.33	-0.47%	-0.4100	226.37K	19.77M	149.13B
Blackstone Group LP US BX	111.305	-0.47%	-0.5250	464.97K	51.63M	89.04B
Ameren US AEE	100.84	-0.47%	-0.4800	199.21K	20.15M	27.87B
Honeywell US HON	207.12	-0.48%	-0.9900	128.31K	26.52M	65.75B
Entergy US ETR	102.31	-0.48%	-0.4900	231.48K	23.76M	47.74B
Edison US EIX	54.15	-0.48%	-0.2600	616.32K	33.41M	20.84B
Avery Dennison US AVY	166.17	-0.48%	-0.8000	24.07K	4.00M	12.59B
Vanguard Information Technology ETF US VGT	128.75	-0.48%	-0.6200	643.23K	82.63M	158.66B
iShares ESG Aware MSCI EAFE ETF US ESGD	101.71	-0.48%	-0.4900	84.54K	8.60M	11.69B
Textron US TXT	72.675	-0.49%	-0.3550	121.45K	8.79M	12.50B
American Water US AWK	126.76	-0.49%	-0.6200	122.71K	15.61M	25.19B
JPMORGAN INTERNATIONAL RESEARCH ENHANCED EQUITY ETF US JIRE	81.23	-0.49%	-0.4000	46.61K	3.79M	10.86B
iShares MSCI USA Momentum Factor ETF US MTUM	320.8374	-0.49%	-1.5826	47.12K	15.10M	20.33B
PNC Financial Services Group Inc US PNC	216.64	-0.50%	-1.0800	112.29K	24.36M	86.54B
iShares MSCI Eurozone ETF US EZU	65.57	-0.50%	-0.3300	78.33K	5.13M	9.22B
iShares MSCI China ETF US MCHI	51.38	-0.50%	-0.2600	307.53K	15.80M	5.88B
Baxter US BAX	23.8492	-0.50%	-0.1208	390.20K	9.31M	12.33B

1 ...35 36 37 38 39 ...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=37"},"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":2090.9744,"timestamp":1791468981191,"preClose":2094.7231,"halted":0,"volume":837297699,"delay":0,"changeRate":-0.00179,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-3.748779,"latestTime":"10-08 10:16:23 EDT","open":2094.7317,"high":2094.7317,"low":2088.2454,"amount":114653854052.21513,"amplitude":0.003097,"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":0.001406,"increases":450,"decrements":547,"flats":18,"marketCap":97276363080868.25,"floatMarketCap":91057308149587},"@#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":0.003097,"preClose":2094.7231,"low":2088.2454,"pbRate":"5.284623","latestPrice":2091.0193,"volume":837664366,"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":0.001406,"peRate":25.441148,"marketCap":97276363080868.25,"floatMarketCap":91057308149587,"timestamp":1791468983629,"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":452,"down":546,"flat":24},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:36,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"IDEV","nameCN":"iShares Core MSCI International Developed Markets ETF","changeRate":-0.004561,"change":-0.405,"latestPrice":88.385,"close":88.385,"volume":108118,"market":"US","high":88.445,"low":88.255,"preClose":88.79,"open":88.34,"turnoverRate":0.000298,"peRate":0,"amplitude":0.00214,"marketValue":32030723911.615,"askSize":30,"bidSize":130,"askPrice":88.4,"bidPrice":88.39,"week52High":93.86,"week52Low":78.1,"changeRate5Day":-0.003214,"changeRate20Day":-0.029056,"changeRate60Day":-0.017835,"changeRateWTD":-0.01334,"changeRateMTD":-0.012237,"changeRateQTD":-0.012237,"changeRateYTD":0.071593,"amount":9552359.58963,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.19653,"committee":0.625,"roa":0,"roe":0,"changeRate5Min":-0.00017,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.8768,"divideRate":0.032549,"floatMarketCap":32030723911.615,"shortable":3,"shares":362399999,"floatShares":362399999,"preHourTrading":{"tag":"盘前","latestPrice":87.997,"preClose":88.79,"latestTime":"09:23 EDT","volume":97,"amount":8598.78422,"timestamp":1791465788432,"change":-0.7930000000000064,"changeRate":-0.008931185944363176},"postHourTrading":{"tag":"盘后","latestPrice":88.79,"preClose":88.79,"latestTime":"19:45 EDT","volume":81,"amount":7175.84,"timestamp":1791416742062,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":88.79000091552734,"preClose":88.79000091552734,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.0708,"impliedVolPercentile":0.3825},{"symbol":"SCHA","nameCN":"Schwab US Small-Cap ETF","changeRate":-0.0046,"change":-0.15,"latestPrice":32.46,"close":32.46,"volume":243301,"market":"US","high":32.5174,"low":32.4,"preClose":32.61,"open":32.45,"turnoverRate":0.000366,"peRate":0,"amplitude":0.0036,"marketValue":21569670000,"askSize":2231,"bidSize":650,"askPrice":32.46,"bidPrice":32.45,"week52High":36.2,"week52Low":26.455,"changeRate5Day":-0.00946,"changeRate20Day":-0.035364,"changeRate60Day":-0.059676,"changeRateWTD":-0.017852,"changeRateMTD":-0.00521,"changeRateQTD":-0.00521,"changeRateYTD":0.139747,"amount":7900232.503067,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.516137,"committee":-0.548768,"roa":0,"roe":0,"changeRate5Min":-0.000462,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.3685,"divideRate":0.011352,"floatMarketCap":21569670000,"shortable":3,"shares":664500000,"floatShares":664500000,"preHourTrading":{"tag":"盘前","latestPrice":32.52,"preClose":32.61,"latestTime":"09:22 EDT","volume":4764,"amount":154535.884932,"timestamp":1791465728071,"change":-0.0899999999999963,"changeRate":-0.00275988960441571},"postHourTrading":{"tag":"盘后","latestPrice":32.6355,"preClose":32.61,"latestTime":"19:58 EDT","volume":1080,"amount":35253.3625,"timestamp":1791417523918,"change":0.025500000000000966,"changeRate":0.0007819687212511796},"overnightTrading":{"tag":"夜盘","latestPrice":32.61000061035156,"preClose":32.61000061035156,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.1585,"impliedVolPercentile":0.3267},{"symbol":"REG","nameCN":"Regency Centers","changeRate":-0.004661,"change":-0.33,"latestPrice":70.47,"close":70.47,"volume":96321,"market":"US","high":71.18,"low":70.45,"preClose":70.8,"open":71.02,"turnoverRate":0.000527,"peRate":23.741189,"amplitude":0.010311,"marketValue":12889031919.66,"askSize":394,"bidSize":29,"askPrice":70.51,"bidPrice":70.45,"week52High":83.66,"week52Low":66.855,"changeRate5Day":-0.018524,"changeRate20Day":-0.064268,"changeRate60Day":-0.119015,"changeRateWTD":-0.015782,"changeRateMTD":-0.019616,"changeRateQTD":-0.019616,"changeRateYTD":0.02086,"amount":6805500.612877,"eps":2.968259,"lyrEps":2.819506,"lyrPeRate":24.99374,"pbRate":1.938215,"volumeRatio":0.642152,"committee":-0.862884,"roa":0.032302,"roe":0.081873,"changeRate5Min":-0.001417,"earningDate":1793808000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.97,"divideRate":0.042146,"floatMarketCap":12889031919.66,"shortable":3,"shares":182900978,"floatShares":182900978,"preHourTrading":{"tag":"盘前","latestPrice":70.79,"preClose":70.8,"latestTime":"08:05 EDT","volume":57,"amount":4035.50025,"timestamp":1791461118898,"change":-0.009999999999990905,"changeRate":-0.0001412429378529789},"postHourTrading":{"tag":"盘后","latestPrice":70.8,"preClose":70.8,"latestTime":"19:30 EDT","volume":133407,"amount":9445215.04,"timestamp":1791415802778,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":70.80000305175781,"preClose":70.80000305175781,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.2433,"impliedVolPercentile":0.7769},{"symbol":"IBKR","nameCN":"Interactive Brokers","changeRate":-0.004673,"change":-0.41,"latestPrice":87.33,"close":87.33,"volume":226372,"market":"US","high":87.79,"low":86.81,"preClose":87.74,"open":87.11,"turnoverRate":0.000516,"peRate":34.678004,"amplitude":0.011169,"marketValue":149129214228,"askSize":168,"bidSize":8,"askPrice":87.36,"bidPrice":87.32,"week52High":98.75,"week52Low":58.95,"changeRate5Day":0.017714,"changeRate20Day":-0.023373,"changeRate60Day":-0.10348,"changeRateWTD":-0.010985,"changeRateMTD":0.02236,"changeRateQTD":0.02236,"changeRateYTD":0.357954,"amount":19774450.486908,"eps":2.518311,"lyrEps":2.219999,"lyrPeRate":39.337856,"pbRate":8.537036,"volumeRatio":0.456075,"committee":-0.909091,"roa":0.022836,"roe":0.240188,"changeRate5Min":-0.001029,"earningDate":1791993600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.335,"divideRate":0.003836,"floatMarketCap":38340919738.26,"shortable":3,"shares":1707651600,"floatShares":439034922,"preHourTrading":{"tag":"盘前","latestPrice":87.11,"preClose":87.74,"latestTime":"09:29 EDT","volume":5150,"amount":447953.386,"timestamp":1791466199999,"change":-0.6299999999999955,"changeRate":-0.007180305447914241},"postHourTrading":{"tag":"盘后","latestPrice":87.72,"preClose":87.74,"latestTime":"19:58 EDT","volume":274951,"amount":24123844.5619,"timestamp":1791417495298,"change":-0.01999999999999602,"changeRate":-0.00022794620469564648},"overnightTrading":{"tag":"夜盘","latestPrice":87.0199966430664,"preClose":87.73999786376953,"latestTime":"20261008 04:00 EDT","volume":1462,"amount":127937,"timestamp":1791446402424,"change":-0.720001220703125,"changeRate":-0.008206077481572803},"impliedVol":0.4206,"impliedVolPercentile":0.3904},{"symbol":"BX","nameCN":"Blackstone Group LP","changeRate":-0.004695,"change":-0.525,"latestPrice":111.305,"close":111.305,"volume":464973,"market":"US","high":111.68,"low":110.26,"preClose":111.83,"open":110.7138,"turnoverRate":0.000624,"peRate":24.91708,"amplitude":0.012698,"marketValue":89044000000,"askSize":44,"bidSize":219,"askPrice":111.33,"bidPrice":111.27,"week52High":166.39,"week52Low":101.73,"changeRate5Day":-0.00833,"changeRate20Day":-0.112471,"changeRate60Day":-0.123928,"changeRateWTD":-0.003982,"changeRateMTD":-0.007003,"changeRateQTD":-0.007003,"changeRateYTD":-0.277897,"amount":51632957.860771,"eps":4.467016,"lyrEps":3.870694,"lyrPeRate":28.755825,"pbRate":9.877816,"volumeRatio":0.777524,"committee":0.65625,"roa":0.143298,"roe":0.313737,"changeRate5Min":-0.000583,"earningDate":1792598400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.159412,"divideRate":0.046354,"floatMarketCap":82922225000,"shortable":3,"shares":800000000,"floatShares":745000000,"preHourTrading":{"tag":"盘前","latestPrice":110.84,"preClose":111.83,"latestTime":"09:27 EDT","volume":2364,"amount":261772.17372,"timestamp":1791466050116,"change":-0.9899999999999949,"changeRate":-0.008852722882947285},"postHourTrading":{"tag":"盘后","latestPrice":111.93,"preClose":111.83,"latestTime":"19:54 EDT","volume":91490,"amount":10232113.1161,"timestamp":1791417244992,"change":0.10000000000000853,"changeRate":0.0008942144326210187},"overnightTrading":{"tag":"夜盘","latestPrice":111,"preClose":111.83000183105469,"latestTime":"20261008 04:00 EDT","volume":415,"amount":46288,"timestamp":1791446402321,"change":-0.8300018310546875,"changeRate":-0.007421996042784645},"impliedVol":0.4266,"impliedVolPercentile":0.6335},{"symbol":"AEE","nameCN":"Ameren","changeRate":-0.004737,"change":-0.48,"latestPrice":100.84,"close":100.84,"volume":199206,"market":"US","high":101.36,"low":100.8,"preClose":101.32,"open":101.16,"turnoverRate":0.000724,"peRate":17.790826,"amplitude":0.005527,"marketValue":27872176000,"askSize":102,"bidSize":4,"askPrice":100.87,"bidPrice":100.83,"week52High":118.32,"week52Low":96.57,"changeRate5Day":0.012043,"changeRate20Day":-0.039162,"changeRate60Day":-0.094631,"changeRateWTD":0.009005,"changeRateMTD":0.014691,"changeRateQTD":0.014691,"changeRateYTD":0.009814,"amount":20154941.225739,"eps":5.66809,"lyrEps":5.35,"lyrPeRate":18.848598,"pbRate":2.036398,"volumeRatio":0.616902,"committee":-0.924528,"roa":0.030572,"roe":0.119425,"changeRate5Min":-0.002374,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.92,"divideRate":0.028957,"floatMarketCap":27731000000,"shortable":3,"shares":276400000,"floatShares":275000000,"preHourTrading":{"tag":"盘前","latestPrice":101.11,"preClose":101.32,"latestTime":"09:29 EDT","volume":18,"amount":1822.27662,"timestamp":1791466170066,"change":-0.20999999999999375,"changeRate":-0.0020726411369916477},"postHourTrading":{"tag":"盘后","latestPrice":101.32,"preClose":101.32,"latestTime":"19:53 EDT","volume":166752,"amount":16895268.0132,"timestamp":1791417210199,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":101.31999969482422,"preClose":101.31999969482422,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.2162,"impliedVolPercentile":0.243},{"symbol":"HON","nameCN":"Honeywell","changeRate":-0.004757,"change":-0.99,"latestPrice":207.12,"close":207.12,"volume":128311,"market":"US","high":207.57,"low":205.55,"preClose":208.11,"open":206.49,"turnoverRate":0.000428,"peRate":8.048629,"amplitude":0.009706,"marketValue":65748919260.48,"askSize":5,"bidSize":4,"askPrice":207.18,"bidPrice":207.04,"week52High":252,"week52Low":186.76,"changeRate5Day":-0.031244,"changeRate20Day":0.024434,"changeRate60Day":-0.070544,"changeRateWTD":-0.032104,"changeRateMTD":-0.018109,"changeRateQTD":-0.018109,"changeRateYTD":0.061664,"amount":26523756.990479,"eps":25.733574,"lyrEps":14.72,"lyrPeRate":14.070652,"pbRate":3.546902,"volumeRatio":0.475595,"committee":-0.111111,"roa":0.057202,"roe":0.465771,"changeRate5Min":-0.000241,"earningDate":1792598400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.4,"divideRate":0.045384,"floatMarketCap":62136000000,"shortable":3,"shares":317443604,"floatShares":300000000,"preHourTrading":{"tag":"盘前","latestPrice":206.34,"preClose":208.11,"latestTime":"09:29 EDT","volume":2842,"amount":585768.883,"timestamp":1791466152085,"change":-1.7700000000000102,"changeRate":-0.008505117485944982},"postHourTrading":{"tag":"盘后","latestPrice":208.37,"preClose":208.11,"latestTime":"19:55 EDT","volume":120232,"amount":25022044.8332,"timestamp":1791417317781,"change":0.2599999999999909,"changeRate":0.0012493392917206807},"overnightTrading":{"tag":"夜盘","latestPrice":206.6199951171875,"preClose":208.11000061035156,"latestTime":"20261008 04:00 EDT","volume":446,"amount":92497,"timestamp":1791446402380,"change":-1.4900054931640625,"changeRate":-0.007159701546269413},"impliedVol":0.3209,"impliedVolPercentile":0.812},{"symbol":"ETR","nameCN":"Entergy","changeRate":-0.004767,"change":-0.49,"latestPrice":102.31,"close":102.31,"volume":231475,"market":"US","high":103,"low":102.31,"preClose":102.8,"open":102.755,"turnoverRate":0.000497,"peRate":26.166248,"amplitude":0.006712,"marketValue":47741068765,"askSize":101,"bidSize":160,"askPrice":102.34,"bidPrice":102.28,"week52High":118.445,"week52Low":90.8675,"changeRate5Day":0.019024,"changeRate20Day":-0.032347,"changeRate60Day":-0.104429,"changeRateWTD":0.013874,"changeRateMTD":0.030727,"changeRateQTD":0.030727,"changeRateYTD":0.106892,"amount":23756022.542191,"eps":3.909999,"lyrEps":2.449999,"lyrPeRate":41.759201,"pbRate":2.618945,"volumeRatio":0.686517,"committee":0.226054,"roa":0.026832,"roe":0.102491,"changeRate5Min":-0.000684,"earningDate":1793548800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.52,"divideRate":0.024631,"floatMarketCap":47628495230.42,"shortable":3,"shares":466631500,"floatShares":465531182,"preHourTrading":{"tag":"盘前","latestPrice":101.14,"preClose":102.8,"latestTime":"08:27 EDT","volume":36,"amount":3677.46732,"timestamp":1791462478901,"change":-1.6599999999999966,"changeRate":-0.016147859922178955},"postHourTrading":{"tag":"盘后","latestPrice":102.8,"preClose":102.8,"latestTime":"19:45 EDT","volume":169597,"amount":17434524.2775,"timestamp":1791416722318,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":102.80000305175781,"preClose":102.80000305175781,"latestTime":"20261008 04:00 EDT","volume":1,"amount":103,"timestamp":1791446402409,"change":0,"changeRate":0},"impliedVol":0.243,"impliedVolPercentile":0.3347},{"symbol":"EIX","nameCN":"Edison","changeRate":-0.004779,"change":-0.26,"latestPrice":54.15,"close":54.15,"volume":616318,"market":"US","high":54.5873,"low":54,"preClose":54.41,"open":54.31,"turnoverRate":0.001605,"peRate":5.589631,"amplitude":0.010794,"marketValue":20836219082.4,"askSize":146,"bidSize":125,"askPrice":54.15,"bidPrice":54.1,"week52High":81.62,"week52Low":51.1,"changeRate5Day":0.006506,"changeRate20Day":-0.045815,"changeRate60Day":-0.293818,"changeRateWTD":0.004825,"changeRateMTD":0.007817,"changeRateQTD":0.007817,"changeRateYTD":-0.097801,"amount":33410085.683228,"eps":9.68758,"lyrEps":11.55,"lyrPeRate":4.688312,"pbRate":1.194326,"volumeRatio":1.035953,"committee":-0.077491,"roa":0.040922,"roe":0.197344,"changeRate5Min":0.002203,"earningDate":1793203200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.4602,"divideRate":0.0639,"floatMarketCap":20798524076.1,"shortable":3,"shares":384787056,"floatShares":384090934,"preHourTrading":{"tag":"盘前","latestPrice":54.37,"preClose":54.41,"latestTime":"09:29 EDT","volume":1812,"amount":98386.01904,"timestamp":1791466154590,"change":-0.03999999999999915,"changeRate":-0.0007351589781290047},"postHourTrading":{"tag":"盘后","latestPrice":54.26,"preClose":54.41,"latestTime":"19:58 EDT","volume":113678,"amount":6184962.3344,"timestamp":1791417532055,"change":-0.14999999999999858,"changeRate":-0.0027568461679838003},"overnightTrading":{"tag":"夜盘","latestPrice":54.209999084472656,"preClose":54.40999984741211,"latestTime":"20261008 04:00 EDT","volume":15,"amount":813,"timestamp":1791446402285,"change":-0.20000076293945312,"changeRate":-0.003675808922998292},"impliedVol":0.3905,"impliedVolPercentile":0.8765},{"symbol":"AVY","nameCN":"Avery Dennison","changeRate":-0.004791,"change":-0.8,"latestPrice":166.17,"close":166.17,"volume":24066,"market":"US","high":166.64,"low":165.6749,"preClose":166.97,"open":166.64,"turnoverRate":0.00032,"peRate":18.190994,"amplitude":0.00578,"marketValue":12593715556.14,"askSize":20,"bidSize":2,"askPrice":166.53,"bidPrice":166.25,"week52High":199.54,"week52Low":152.42,"changeRate5Day":-0.031756,"changeRate20Day":-0.015406,"changeRate60Day":0.059825,"changeRateWTD":-0.021781,"changeRateMTD":-0.026367,"changeRateQTD":-0.026367,"changeRateYTD":-0.086376,"amount":3998445.672821,"eps":9.13474,"lyrEps":8.767412,"lyrPeRate":18.953141,"pbRate":5.421782,"volumeRatio":0.26964,"committee":-0.818182,"roa":0.08394,"roe":0.311599,"changeRate5Min":-0.001715,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.82,"divideRate":0.022989,"floatMarketCap":12491548258.019999,"shortable":3,"shares":75788142,"floatShares":75173306,"preHourTrading":{"tag":"盘前","latestPrice":165.2,"preClose":166.97,"latestTime":"09:29 EDT","volume":409,"amount":68184.92988,"timestamp":1791466168858,"change":-1.7700000000000102,"changeRate":-0.01060070671378098},"postHourTrading":{"tag":"盘后","latestPrice":166.97,"preClose":166.97,"latestTime":"19:30 EDT","volume":47695,"amount":7963628.51,"timestamp":1791415806622,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":166.97000122070312,"preClose":166.97000122070312,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.306,"impliedVolPercentile":0.6813},{"symbol":"VGT","nameCN":"Vanguard Information Technology ETF","changeRate":-0.004792,"change":-0.62,"latestPrice":128.75,"close":128.75,"volume":643232,"market":"US","high":128.85,"low":128.25,"preClose":129.37,"open":128.42,"turnoverRate":0.000522,"peRate":41.229354,"amplitude":0.004638,"marketValue":158664132152.5,"askSize":472,"bidSize":986,"askPrice":128.76,"bidPrice":128.74,"week52High":130.66,"week52Low":83.0903,"changeRate5Day":0.0137,"changeRate20Day":0.076235,"changeRate60Day":0.10515,"changeRateWTD":0.003351,"changeRateMTD":0.024509,"changeRateQTD":0.024509,"changeRateYTD":0.366446,"amount":82632668.930176,"eps":3.122775,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.159196,"committee":0.267241,"roa":0,"roe":0,"changeRate5Min":-0.000349,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.4787,"divideRate":0.003718,"floatMarketCap":158664132152.5,"shortable":3,"shares":1232342774,"floatShares":1232342774,"preHourTrading":{"tag":"盘前","latestPrice":128.79,"preClose":129.37,"latestTime":"09:27 EDT","volume":12995,"amount":1671319.6974,"timestamp":1791466043715,"change":-0.5800000000000125,"changeRate":-0.004483265053721979},"postHourTrading":{"tag":"盘后","latestPrice":129.8153,"preClose":129.37,"latestTime":"19:56 EDT","volume":24064,"amount":3115226.8882,"timestamp":1791417405668,"change":0.44530000000000314,"changeRate":0.0034420653938316698},"overnightTrading":{"tag":"夜盘","latestPrice":128.69000244140625,"preClose":129.3699951171875,"latestTime":"20261008 04:00 EDT","volume":4904,"amount":633870,"timestamp":1791446402421,"change":-0.67999267578125,"changeRate":-0.005256185370999595},"impliedVol":0.2555,"impliedVolPercentile":0.2988},{"symbol":"ESGD","nameCN":"iShares ESG Aware MSCI EAFE ETF","changeRate":-0.004795,"change":-0.49,"latestPrice":101.71,"close":101.71,"volume":84542,"market":"US","high":101.7962,"low":101.61,"preClose":102.2,"open":101.7,"turnoverRate":0.000736,"peRate":0,"amplitude":0.001822,"marketValue":11686479000,"askSize":1000,"bidSize":700,"askPrice":101.72,"bidPrice":101.71,"week52High":108,"week52Low":90.48,"changeRate5Day":-0.003332,"changeRate20Day":-0.029114,"changeRate60Day":-0.019095,"changeRateWTD":-0.01396,"changeRateMTD":-0.013003,"changeRateQTD":-0.013003,"changeRateYTD":0.069618,"amount":8600249.607422,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.208834,"committee":0.176471,"roa":0,"roe":0,"changeRate5Min":-0.000393,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.4237,"divideRate":0.033661,"floatMarketCap":11686479000,"shortable":3,"shares":114900000,"floatShares":114900000,"preHourTrading":{"tag":"盘前","latestPrice":101.87,"preClose":102.2,"latestTime":"08:34 EDT","volume":128,"amount":13024.7488,"timestamp":1791462844171,"change":-0.3299999999999983,"changeRate":-0.003228962818003897},"postHourTrading":{"tag":"盘后","latestPrice":102.2,"preClose":102.2,"latestTime":"19:58 EDT","volume":11532,"amount":1178349.2801,"timestamp":1791417483561,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":102.19999694824219,"preClose":102.19999694824219,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.1764,"impliedVolPercentile":0},{"symbol":"TXT","nameCN":"Textron","changeRate":-0.004861,"change":-0.355,"latestPrice":72.675,"close":72.675,"volume":121445,"market":"US","high":72.69,"low":71.87,"preClose":73.03,"open":72.13,"turnoverRate":0.00071,"peRate":13.711245,"amplitude":0.011228,"marketValue":12499149192.975,"askSize":22,"bidSize":31,"askPrice":72.74,"bidPrice":72.61,"week52High":101.57,"week52Low":71.87,"changeRate5Day":-0.058248,"changeRate20Day":-0.082386,"changeRate60Day":-0.181127,"changeRateWTD":-0.059345,"changeRateMTD":-0.04626,"changeRateQTD":-0.04626,"changeRateYTD":-0.166284,"amount":8788844.339752,"eps":5.300394,"lyrEps":5.109343,"lyrPeRate":14.223942,"pbRate":1.551918,"volumeRatio":0.542107,"committee":0.169811,"roa":0.045477,"roe":0.121262,"changeRate5Min":0.001861,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.08,"divideRate":0.001101,"floatMarketCap":12427425000,"shortable":3,"shares":171986917,"floatShares":171000000,"preHourTrading":{"tag":"盘前","latestPrice":72.32,"preClose":73.03,"latestTime":"08:57 EDT","volume":57,"amount":4157.71167,"timestamp":1791464238214,"change":-0.710000000000008,"changeRate":-0.009722032041626838},"postHourTrading":{"tag":"盘后","latestPrice":73.5,"preClose":73.03,"latestTime":"19:55 EDT","volume":133076,"amount":9718656.7558,"timestamp":1791417320167,"change":0.46999999999999886,"changeRate":0.006435711351499368},"overnightTrading":{"tag":"夜盘","latestPrice":73.02999877929688,"preClose":73.02999877929688,"latestTime":"20261008 04:00 EDT","volume":10,"amount":730,"timestamp":1791446402423,"change":0,"changeRate":0},"impliedVol":0.3145,"impliedVolPercentile":0.6853},{"symbol":"AWK","nameCN":"American Water","changeRate":-0.004867,"change":-0.62,"latestPrice":126.76,"close":126.76,"volume":122709,"market":"US","high":128.115,"low":126.671,"preClose":127.38,"open":127.61,"turnoverRate":0.00062,"peRate":21.974163,"amplitude":0.011336,"marketValue":25190886645.64,"askSize":100,"bidSize":180,"askPrice":126.85,"bidPrice":126.68,"week52High":145.64,"week52Low":120.57,"changeRate5Day":-0.008603,"changeRate20Day":-0.093535,"changeRate60Day":-0.018961,"changeRateWTD":-0.026795,"changeRateMTD":-0.020931,"changeRateQTD":-0.020931,"changeRateYTD":-0.028659,"amount":15612383.506348,"eps":5.768593,"lyrEps":5.69,"lyrPeRate":22.27768,"pbRate":2.159527,"volumeRatio":0.470708,"committee":0.285714,"roa":0.035155,"roe":0.100953,"changeRate5Min":-0.001418,"earningDate":1793116800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.445,"divideRate":0.027177,"floatMarketCap":25098480000,"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":0.2513,"impliedVolPercentile":0.4263},{"symbol":"JIRE","nameCN":"JPMORGAN INTERNATIONAL RESEARCH ENHANCED EQUITY ETF","changeRate":-0.0049,"change":-0.4,"latestPrice":81.23,"close":81.23,"volume":46609,"market":"US","high":81.27,"low":81.0933,"preClose":81.63,"open":81.22,"turnoverRate":0.000349,"peRate":0,"amplitude":0.002165,"marketValue":10858657035.45,"askSize":500,"bidSize":400,"askPrice":81.24,"bidPrice":81.2,"week52High":86.07,"week52Low":71.85,"changeRate5Day":-0.000984,"changeRate20Day":-0.022856,"changeRate60Day":-0.020853,"changeRateWTD":-0.012161,"changeRateMTD":-0.011319,"changeRateQTD":-0.011319,"changeRateYTD":0.084802,"amount":3785132.138062,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.536078,"committee":-0.111111,"roa":0,"roe":0,"changeRate5Min":0.000044,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.2371,"divideRate":0.02754,"floatMarketCap":10858657035.45,"shortable":3,"shares":133677915,"floatShares":133677915,"preHourTrading":{"tag":"盘前","latestPrice":81.19,"preClose":81.63,"latestTime":"09:29 EDT","volume":60,"amount":4872.4404,"timestamp":1791466165016,"change":-0.4399999999999977,"changeRate":-0.005390175180693345},"postHourTrading":{"tag":"盘后","latestPrice":81.63,"preClose":81.63,"latestTime":"19:30 EDT","volume":108,"amount":8813.25,"timestamp":1791415802892,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":81.62999725341797,"preClose":81.62999725341797,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.0884,"impliedVolPercentile":0.4183},{"symbol":"MTUM","nameCN":"iShares MSCI USA Momentum Factor ETF","changeRate":-0.004909,"change":-1.5826,"latestPrice":320.8374,"close":320.8374,"volume":47120,"market":"US","high":321.1,"low":319.72,"preClose":322.42,"open":320.01,"turnoverRate":0.000744,"peRate":0,"amplitude":0.00428,"marketValue":20325049290,"askSize":380,"bidSize":40,"askPrice":320.93,"bidPrice":320.76,"week52High":345.59,"week52Low":229.42,"changeRate5Day":-0.000133,"changeRate20Day":0.058345,"changeRate60Day":0.026121,"changeRateWTD":-0.006326,"changeRateMTD":0.011021,"changeRateQTD":0.011021,"changeRateYTD":0.28176,"amount":15097418.833008,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.400066,"committee":-0.789474,"roa":0,"roe":0,"changeRate5Min":-0.000351,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.8378,"divideRate":0.005728,"floatMarketCap":20325049290,"shortable":3,"shares":63350000,"floatShares":63350000,"preHourTrading":{"tag":"盘前","latestPrice":320.5,"preClose":322.42,"latestTime":"08:32 EDT","volume":124,"amount":39823.3068,"timestamp":1791462764768,"change":-1.920000000000016,"changeRate":-0.005954965572855331},"postHourTrading":{"tag":"盘后","latestPrice":322.42,"preClose":322.42,"latestTime":"19:30 EDT","volume":29821,"amount":9614583.2725,"timestamp":1791415806547,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":322.4200134277344,"preClose":322.4200134277344,"latestTime":"20261008 04:00 EDT","volume":18,"amount":5804,"timestamp":1791446402075,"change":0,"changeRate":0},"impliedVol":0.3044,"impliedVolPercentile":0.741},{"symbol":"PNC","nameCN":"PNC Financial Services Group Inc","changeRate":-0.00496,"change":-1.08,"latestPrice":216.64,"close":216.64,"volume":112286,"market":"US","high":217.55,"low":216.21,"preClose":217.72,"open":216.52,"turnoverRate":0.000283,"peRate":11.915045,"amplitude":0.006155,"marketValue":86540254664,"askSize":51,"bidSize":101,"askPrice":216.85,"bidPrice":216.61,"week52High":258.96,"week52Low":176.88,"changeRate5Day":-0.018618,"changeRate20Day":-0.108404,"changeRate60Day":-0.14759,"changeRateWTD":-0.019862,"changeRateMTD":-0.025286,"changeRateQTD":-0.025286,"changeRateYTD":0.037896,"amount":24359823.698517,"eps":18.182055,"lyrEps":16.60606,"lyrPeRate":13.04584,"pbRate":1.488788,"volumeRatio":0.413786,"committee":0.328947,"roa":0.013074,"roe":0.126228,"changeRate5Min":-0.000323,"earningDate":1791993600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.8,"divideRate":0.031388,"floatMarketCap":85897796612.15999,"shortable":3,"shares":399465725,"floatShares":396500169,"preHourTrading":{"tag":"盘前","latestPrice":221,"preClose":217.72,"latestTime":"09:03 EDT","volume":300,"amount":65143.131,"timestamp":1791464610028,"change":3.280000000000001,"changeRate":0.015065221385265485},"postHourTrading":{"tag":"盘后","latestPrice":217.75,"preClose":217.72,"latestTime":"19:54 EDT","volume":270424,"amount":58876712.98,"timestamp":1791417244996,"change":0.030000000000001137,"changeRate":0.00013779165901157972},"overnightTrading":{"tag":"夜盘","latestPrice":217.72000122070312,"preClose":217.72000122070312,"latestTime":"20261008 04:00 EDT","volume":0,"amount":0,"timestamp":1791446400000,"change":0,"changeRate":0},"impliedVol":0.3016,"impliedVolPercentile":0.7928},{"symbol":"EZU","nameCN":"iShares MSCI Eurozone ETF","changeRate":-0.005008,"change":-0.33,"latestPrice":65.57,"close":65.57,"volume":78331,"market":"US","high":65.63,"low":65.4,"preClose":65.9,"open":65.46,"turnoverRate":0.000557,"peRate":9.186312,"amplitude":0.00349,"marketValue":9219141934.43,"askSize":161,"bidSize":242,"askPrice":65.58,"bidPrice":65.56,"week52High":72.195,"week52Low":59.915,"changeRate5Day":-0.008768,"changeRate20Day":-0.049435,"changeRate60Day":-0.046393,"changeRateWTD":-0.021781,"changeRateMTD":-0.02614,"changeRateQTD":-0.02614,"changeRateYTD":0.022933,"amount":5132476.3424,"eps":7.137794,"lyrEps":10.747984,"lyrPeRate":6.100679,"pbRate":0.90598,"volumeRatio":0.37926,"committee":-0.092652,"roa":0.014054,"roe":0.277135,"changeRate5Min":-0.000534,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.828279,"divideRate":0.027883,"floatMarketCap":9219141934.429998,"shortable":3,"shares":140599999,"floatShares":140599999,"preHourTrading":{"tag":"盘前","latestPrice":64.71,"preClose":65.9,"latestTime":"09:01 EDT","volume":21,"amount":1367.30496,"timestamp":1791464476243,"change":-1.190000000000012,"changeRate":-0.018057663125948586},"postHourTrading":{"tag":"盘后","latestPrice":65.9,"preClose":65.9,"latestTime":"19:30 EDT","volume":25,"amount":1647.35,"timestamp":1791415800697,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":65.11000061035156,"preClose":65.9000015258789,"latestTime":"20261008 04:00 EDT","volume":2273,"amount":148086,"timestamp":1791446402420,"change":-0.7900009155273438,"changeRate":-0.011987874009640359},"impliedVol":0.2081,"impliedVolPercentile":0.7689},{"symbol":"MCHI","nameCN":"iShares MSCI China ETF","changeRate":-0.005035,"change":-0.26,"latestPrice":51.38,"close":51.38,"volume":307534,"market":"US","high":51.5,"low":51.325,"preClose":51.64,"open":51.38,"turnoverRate":0.002688,"peRate":0,"amplitude":0.003389,"marketValue":5877872000,"askSize":737,"bidSize":2455,"askPrice":51.38,"bidPrice":51.37,"week52High":66.18,"week52Low":49.88,"changeRate5Day":-0.014009,"changeRate20Day":-0.026894,"changeRate60Day":-0.051154,"changeRateWTD":0.002732,"changeRateMTD":-0.01552,"changeRateQTD":-0.01552,"changeRateYTD":-0.144665,"amount":15801411.652443,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.268899,"committee":0.013932,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0948,"divideRate":0.021308,"floatMarketCap":5877872000,"shortable":3,"shares":114400000,"floatShares":114400000,"preHourTrading":{"tag":"盘前","latestPrice":51.37,"preClose":51.64,"latestTime":"09:29 EDT","volume":1371,"amount":70404.88074,"timestamp":1791466199999,"change":-0.2700000000000031,"changeRate":-0.00522850503485676},"postHourTrading":{"tag":"盘后","latestPrice":51.64,"preClose":51.64,"latestTime":"19:59 EDT","volume":304,"amount":15702.355,"timestamp":1791417585147,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":51.7400016784668,"preClose":51.63999938964844,"latestTime":"20261008 04:00 EDT","volume":8,"amount":415,"timestamp":1791446402402,"change":0.10000228881835938,"changeRate":0.0019365276917180884},"impliedVol":0.2194,"impliedVolPercentile":0.4263},{"symbol":"BAX","nameCN":"Baxter","changeRate":-0.00504,"change":-0.1208,"latestPrice":23.8492,"close":23.8492,"volume":390203,"market":"US","high":24.14,"low":23.715,"preClose":23.97,"open":23.97,"turnoverRate":0.000758,"peRate":0,"amplitude":0.01773,"marketValue":12329940979.3508,"askSize":100,"bidSize":312,"askPrice":23.85,"bidPrice":23.84,"week52High":30,"week52Low":15.73,"changeRate5Day":0.008849,"changeRate20Day":-0.013681,"changeRate60Day":0.076713,"changeRateWTD":0.015292,"changeRateMTD":-0.006283,"changeRateQTD":-0.006283,"changeRateYTD":0.247996,"amount":9306422.822445,"eps":-2.064077,"lyrEps":-1.865497,"lyrPeRate":0,"pbRate":1.986777,"volumeRatio":0.48116,"committee":0.071207,"roa":0.028497,"roe":-0.143705,"changeRate5Min":0.004388,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.04,"divideRate":0.001677,"floatMarketCap":12271065532.5248,"shortable":3,"shares":516995999,"floatShares":514527344,"preHourTrading":{"tag":"盘前","latestPrice":23.81,"preClose":23.97,"latestTime":"09:26 EDT","volume":1433,"amount":34288.727989,"timestamp":1791465996421,"change":-0.16000000000000014,"changeRate":-0.006675010429703802},"postHourTrading":{"tag":"盘后","latestPrice":23.97,"preClose":23.97,"latestTime":"19:43 EDT","volume":104106,"amount":2495398.8625,"timestamp":1791416584695,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":23.950000762939453,"preClose":23.969999313354492,"latestTime":"20261008 04:00 EDT","volume":1,"amount":24,"timestamp":1791446402126,"change":-0.019998550415039062,"changeRate":-0.0008343158526457361},"impliedVol":0.4861,"impliedVolPercentile":0.5299}]}}}