US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,095.33

-1.6025-0.08%

Number of Gainers:398

Number of Losers:604

Number of Flat:19

PE:- -

High:2,100.64

Open:2,096.97

Low:2,093.60

Close:2,096.93

Volume:932.41M

Turnover:139.89B

Market Cap:97.46T

Float Cap:91.24T

Loading ...

Constituent

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

Allegion PLC US ALLE	151.6	+1.04%	+1.56	119.42K	18.04M	12.89B
Accenture PLC US ACN	217.09	+1.03%	+2.22	923.65K	200.78M	129.39B
PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund US ZROZ	54.49	+1.02%	+0.5500	244.35K	13.31M	1.98B
CrowdStrike Holdings, Inc. US CRWD	265.69	+1.02%	+2.68	1.68M	445.28M	272.05B
Netflix US NFLX	71.3273	+1.02%	+0.7173	5.68M	404.03M	297.00B
Braze, Inc. US BRZE	29.355	+1.02%	+0.2950	211.01K	6.21M	3.32B
Pentair PLC US PNR	52.86	+1.01%	+0.5300	356.80K	18.90M	8.44B
eBay US EBAY	115.8	+1.00%	+1.15	477.12K	55.16M	51.42B
JM Smucker US SJM	121.22	+1.00%	+1.20	86.29K	10.49M	12.93B
Cencora Inc. US COR	328.275	+0.99%	+3.22	148.13K	48.63M	62.64B
Invesco Solar ETF US TAN	43.91	+0.99%	+0.4300	818.76K	35.93M	889.09M
Walt Disney US DIS	109.56	+0.99%	+1.07	1.91M	209.06M	189.18B
Lowe's US LOW	187.395	+0.98%	+1.83	353.99K	66.44M	105.12B
Align Technology US ALGN	141.8	+0.98%	+1.38	92.85K	13.13M	10.11B
Chevron US CVX	217.08	+0.97%	+2.08	1.11M	239.89M	428.90B
Tyler US TYL	343.22	+0.96%	+3.28	89.57K	30.84M	14.06B
Corpay US CPAY	401.5	+0.96%	+3.83	51.02K	20.48M	26.24B
Intuit US INTU	308.91	+0.95%	+2.92	494.59K	153.10M	82.55B
Communication Services Select Sector SPDR Fund US XLC	112.51	+0.95%	+1.06	1.35M	151.18M	23.96B
C3.ai, Inc. US AI	11.72	+0.95%	+0.1100	990.33K	11.56M	1.88B

1 ...4 5 6 7 8 ...52

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Easy breezy. No more feesies.","description":"Tiger Trade is a mobile trading app offering real time data, low commission fees and a free demo account. Download now to start investing in ETFs, options and the global share market.","keywords":"Tiger Brokers,U.S. stock trading,Hong Kong stock trading,trading U.S. stocks,stock information,stock prices,U.S. stock quotes,U.S. stock trading,Hong Kong stock trading,IPO trading,buying U.S. stocks,global investment","social":{"ogDescription":"Tiger Trade is a mobile trading app offering real time data, low commission fees and a free demo account. Download now to start investing in ETFs, options and the global share market.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://nz.tigermarketb.com/stock/BK4585?page=6"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"NZL","license":"TBKIWI","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":2095.3284,"timestamp":1791901335392,"preClose":2096.931,"halted":0,"volume":932405594,"delay":0,"changeRate":-0.000764,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-1.602539,"latestTime":"10-13 10:22:15 EDT","open":2096.9653,"high":2100.6409,"low":2093.602,"amount":139891706737.34613,"amplitude":0.003357,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1791921600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.287314,"peRate":25.45512,"turnoverRate":0.001563,"increases":396,"decrements":603,"flats":15,"marketCap":97460393398229.38,"floatMarketCap":91238867452824},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2100.6409,"amplitude":0.003357,"preClose":2096.931,"low":2093.602,"pbRate":"5.287314","latestPrice":2095.3289,"volume":932409121,"delay":0,"open":2096.9653,"prevYearClose":1827.5802,"prevWeekClose":2098.3662,"prevMonthClose":2058.3613,"prevQuarterClose":2058.3613,"fiveDayClose":2101.2412,"twentyDayClose":2039.9247,"sixtyDayClose":1998.7231,"secType":"PLATE","market":"US","turnoverRate":0.001563,"peRate":25.45512,"marketCap":97460393398229.38,"floatMarketCap":91238867452824,"timestamp":1791901335423,"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":398,"down":604,"flat":19},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:5,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"ALLE","nameCN":"Allegion PLC","changeRate":0.010397,"change":1.56,"latestPrice":151.6,"close":151.6,"volume":119419,"market":"US","high":151.79,"low":150.32,"preClose":150.04,"open":150.71,"turnoverRate":0.001423,"peRate":19.894381,"amplitude":0.009797,"marketValue":12891576757.6,"askSize":7,"bidSize":151,"askPrice":151.65,"bidPrice":151.41,"week52High":183.11,"week52Low":125,"changeRate5Day":-0.023196,"changeRate20Day":-0.019405,"changeRate60Day":0.097517,"changeRateWTD":0.007443,"changeRateMTD":-0.014112,"changeRateQTD":-0.014112,"changeRateYTD":-0.047858,"amount":18043768.836868,"eps":7.620242,"lyrEps":7.44,"lyrPeRate":20.376344,"pbRate":6.084951,"volumeRatio":0.848649,"committee":0.911392,"roa":0.110297,"roe":0.337302,"changeRate5Min":0.001321,"earningDate":1792598400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.12,"divideRate":0.013984,"floatMarketCap":12721938480,"shortable":3,"shares":85036786,"floatShares":83917800,"preHourTrading":{"tag":"盘前","latestPrice":152.1,"preClose":150.04,"latestTime":"08:51 EDT","volume":173,"amount":26260.59036,"timestamp":1791895902951,"change":2.0600000000000023,"changeRate":0.013729672087443365},"postHourTrading":{"tag":"盘后","latestPrice":150.04,"preClose":150.04,"latestTime":"19:31 EDT","volume":24890,"amount":3734493.66,"timestamp":1791847891718,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":150.0399932861328,"preClose":150.0399932861328,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.4005,"impliedVolPercentile":0.9801},{"symbol":"ACN","nameCN":"Accenture PLC","changeRate":0.010332,"change":2.22,"latestPrice":217.09,"close":217.09,"volume":923649,"market":"US","high":218.58,"low":215.66,"preClose":214.87,"open":215.74,"turnoverRate":0.00155,"peRate":16.006369,"amplitude":0.01359,"marketValue":129385640000,"askSize":1,"bidSize":74,"askPrice":217.13,"bidPrice":217,"week52High":291.09,"week52Low":118.15,"changeRate5Day":0.122492,"changeRate20Day":0.122492,"changeRate60Day":0.499965,"changeRateWTD":0.03841,"changeRateMTD":0.18389,"changeRateQTD":0.18389,"changeRateYTD":-0.190868,"amount":200779075.188446,"eps":13.562726,"lyrEps":13.562726,"lyrPeRate":16.006369,"pbRate":4.098729,"volumeRatio":0.977874,"committee":0.973333,"roa":0.105342,"roe":0.260248,"changeRate5Min":0.000507,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.6,"divideRate":0.030402,"floatMarketCap":129385640000,"shortable":3,"shares":596000000,"floatShares":596000000,"preHourTrading":{"tag":"盘前","latestPrice":217.02,"preClose":213.16,"latestTime":"09:29 EDT","volume":7403,"amount":1598638.16992,"timestamp":1791898197736,"change":3.8600000000000136,"changeRate":0.018108463126290174},"postHourTrading":{"tag":"盘后","latestPrice":215.8,"preClose":214.87,"latestTime":"19:59 EDT","volume":62370,"amount":13405922.0891,"timestamp":1791849573761,"change":0.9300000000000068,"changeRate":0.004328198445571772},"overnightTrading":{"tag":"夜盘","latestPrice":215.0399932861328,"preClose":214.8699951171875,"latestTime":"20261013 04:00 EDT","volume":2431,"amount":521614,"timestamp":1791878401959,"change":0.1699981689453125,"changeRate":0.000791167556236028},"impliedVol":0.396,"impliedVolPercentile":0.1952},{"symbol":"ZROZ","nameCN":"PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund","changeRate":0.010197,"change":0.55,"latestPrice":54.49,"close":54.49,"volume":244349,"market":"US","high":54.745,"low":54.275,"preClose":53.94,"open":54.745,"turnoverRate":0.006728,"peRate":0,"amplitude":0.008713,"marketValue":1979076800,"askSize":100,"bidSize":100,"askPrice":54.53,"bidPrice":54.43,"week52High":71.215,"week52Low":51.97,"changeRate5Day":0.028307,"changeRate20Day":-0.054977,"changeRate60Day":-0.095602,"changeRateWTD":0.0087,"changeRateMTD":0.010571,"changeRateQTD":0.010571,"changeRateYTD":-0.151907,"amount":13310454.664597,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.577496,"committee":0,"roa":0,"roe":0,"changeRate5Min":0.000827,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.0575,"divideRate":0.056111,"floatMarketCap":1979076800,"shortable":3,"shares":36320000,"floatShares":36320000,"preHourTrading":{"tag":"盘前","latestPrice":54.61,"preClose":53.94,"latestTime":"09:29 EDT","volume":4838,"amount":264563.988364,"timestamp":1791898147520,"change":0.6700000000000017,"changeRate":0.01242120875046351},"postHourTrading":{"tag":"盘后","latestPrice":53.85,"preClose":53.94,"latestTime":"19:54 EDT","volume":1368,"amount":73673.83,"timestamp":1791849299022,"change":-0.0899999999999963,"changeRate":-0.0016685205784203988},"overnightTrading":{"tag":"夜盘","latestPrice":54.540000915527344,"preClose":53.939998626708984,"latestTime":"20261013 04:00 EDT","volume":846,"amount":46142,"timestamp":1791878401971,"change":0.6000022888183594,"changeRate":0.01112351323867594},"impliedVol":0.137,"impliedVolPercentile":0.1474},{"symbol":"CRWD","nameCN":"CrowdStrike Holdings, Inc.","changeRate":0.01019,"change":2.68,"latestPrice":265.69,"close":265.69,"volume":1680297,"market":"US","high":268.08,"low":259.3,"preClose":263.01,"open":260.27,"turnoverRate":0.001686,"peRate":7207.302262,"amplitude":0.033383,"marketValue":272049248170.98,"askSize":195,"bidSize":141,"askPrice":265.74,"bidPrice":265.42,"week52High":286.9899,"week52Low":85.68,"changeRate5Day":-0.047228,"changeRate20Day":0.095674,"changeRate60Day":0.338556,"changeRateWTD":-0.033995,"changeRateMTD":0.003551,"changeRateQTD":0.003551,"changeRateYTD":1.267173,"amount":445278294.77124,"eps":0.036864,"lyrEps":-0.1625,"lyrPeRate":0,"pbRate":53.324964,"volumeRatio":1.531161,"committee":-0.160714,"roa":-0.00781,"roe":0.014613,"changeRate5Min":0.000865,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":264863056347.78,"shortable":3,"shares":1023934842,"floatShares":996887562,"preHourTrading":{"tag":"盘前","latestPrice":260.38,"preClose":263.01,"latestTime":"09:29 EDT","volume":61199,"amount":15975292.10155,"timestamp":1791898199999,"change":-2.6299999999999955,"changeRate":-0.009999619786319894},"postHourTrading":{"tag":"盘后","latestPrice":262.52,"preClose":263.01,"latestTime":"19:59 EDT","volume":248536,"amount":65364312.9757,"timestamp":1791849597155,"change":-0.4900000000000091,"changeRate":-0.0018630470324322616},"overnightTrading":{"tag":"夜盘","latestPrice":261.6499938964844,"preClose":263.010009765625,"latestTime":"20261013 04:00 EDT","volume":24134,"amount":6293881,"timestamp":1791878401972,"change":-1.360015869140625,"changeRate":-0.005170966193843992},"impliedVol":0.4806,"impliedVolPercentile":0.255},{"symbol":"NFLX","nameCN":"Netflix","changeRate":0.010159,"change":0.7173,"latestPrice":71.3273,"close":71.3273,"volume":5675291,"market":"US","high":71.51,"low":70.84,"preClose":70.61,"open":71.095,"turnoverRate":0.001373,"peRate":22.470988,"amplitude":0.009489,"marketValue":297002574451.9548,"askSize":95,"bidSize":151,"askPrice":71.34,"bidPrice":71.33,"week52High":124.86,"week52Low":65.08,"changeRate5Day":0.038394,"changeRate20Day":-0.084374,"changeRate60Day":0.055138,"changeRateWTD":0.014613,"changeRateMTD":0.025112,"changeRateQTD":0.025112,"changeRateYTD":-0.239257,"amount":404033982.222572,"eps":3.174195,"lyrEps":2.53,"lyrPeRate":28.192609,"pbRate":9.850161,"volumeRatio":1.266243,"committee":-0.279762,"roa":0.160852,"roe":0.495414,"changeRate5Min":-0.000108,"earningDate":1792425600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":294938385500,"shortable":3,"shares":4163939676,"floatShares":4135000000,"preHourTrading":{"tag":"盘前","latestPrice":71.09,"preClose":70.61,"latestTime":"09:29 EDT","volume":364011,"amount":25882641.78411,"timestamp":1791898199999,"change":0.480000000000004,"changeRate":0.006797903979606344},"postHourTrading":{"tag":"盘后","latestPrice":70.7516,"preClose":70.61,"latestTime":"19:59 EDT","volume":1157059,"amount":81703061.282136,"timestamp":1791849585466,"change":0.14159999999999684,"changeRate":0.0020053816739838103},"overnightTrading":{"tag":"夜盘","latestPrice":70.91999816894531,"preClose":70.61000061035156,"latestTime":"20261013 04:00 EDT","volume":39343,"amount":2789127,"timestamp":1791878401979,"change":0.30999755859375,"changeRate":0.004390278372951944},"impliedVol":0.4722,"impliedVolPercentile":0.8367},{"symbol":"BRZE","nameCN":"Braze, Inc.","changeRate":0.010151,"change":0.295,"latestPrice":29.355,"close":29.355,"volume":211011,"market":"US","high":29.745,"low":28.9,"preClose":29.06,"open":29,"turnoverRate":0.00225,"peRate":0,"amplitude":0.029078,"marketValue":3319478048.145,"askSize":273,"bidSize":73,"askPrice":29.39,"bidPrice":29.35,"week52High":37.3273,"week52Low":15.26,"changeRate5Day":0.114465,"changeRate20Day":0.154799,"changeRate60Day":0.120848,"changeRateWTD":0.010151,"changeRateMTD":0.169522,"changeRateQTD":0.169522,"changeRateYTD":-0.14392,"amount":6205684.965803,"eps":-1.023124,"lyrEps":-1.22,"lyrPeRate":0,"pbRate":5.530657,"volumeRatio":0.638584,"committee":-0.578035,"roa":-0.057697,"roe":-0.185106,"changeRate5Min":0.001194,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2752609543.5,"shortable":3,"shares":113080499,"floatShares":93769700,"preHourTrading":{"tag":"盘前","latestPrice":28.9,"preClose":29.06,"latestTime":"09:26 EDT","volume":1795,"amount":52103.075485,"timestamp":1791898009618,"change":-0.16000000000000014,"changeRate":-0.005505849965588443},"postHourTrading":{"tag":"盘后","latestPrice":29.06,"preClose":29.06,"latestTime":"19:42 EDT","volume":39498,"amount":1147778.29,"timestamp":1791848523651,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":29.059999465942383,"preClose":29.059999465942383,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.5238,"impliedVolPercentile":0.0996},{"symbol":"PNR","nameCN":"Pentair PLC","changeRate":0.010128,"change":0.53,"latestPrice":52.86,"close":52.86,"volume":356804,"market":"US","high":53.43,"low":52.41,"preClose":52.33,"open":52.815,"turnoverRate":0.002256,"peRate":13.280613,"amplitude":0.019492,"marketValue":8438464680,"askSize":100,"bidSize":110,"askPrice":52.88,"bidPrice":52.86,"week52High":112.13,"week52Low":51.13,"changeRate5Day":-0.001511,"changeRate20Day":-0.065748,"changeRate60Day":-0.149066,"changeRateWTD":0.007433,"changeRateMTD":-0.002453,"changeRateQTD":-0.002453,"changeRateYTD":-0.492414,"amount":18896957.452393,"eps":3.980238,"lyrEps":3.955981,"lyrPeRate":13.362046,"pbRate":2.250677,"volumeRatio":1.160105,"committee":-0.290323,"roa":0.086626,"roe":0.171259,"changeRate5Min":0.001706,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.04,"divideRate":0.019675,"floatMarketCap":8358982745.34,"shortable":3,"shares":159638000,"floatShares":158134369,"preHourTrading":{"tag":"盘前","latestPrice":52.33,"preClose":52.33,"latestTime":"08:05 EDT","volume":489,"amount":25677.100023,"timestamp":1791893126130,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":52.33,"preClose":52.33,"latestTime":"19:30 EDT","volume":52552,"amount":2750049.97,"timestamp":1791847807215,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":52.400001525878906,"preClose":52.33000183105469,"latestTime":"20261013 04:00 EDT","volume":75,"amount":3930,"timestamp":1791878401903,"change":0.06999969482421875,"changeRate":0.0013376589408540431},"impliedVol":0.4231,"impliedVolPercentile":0.9243},{"symbol":"EBAY","nameCN":"eBay","changeRate":0.010031,"change":1.15,"latestPrice":115.8,"close":115.8,"volume":477124,"market":"US","high":116.55,"low":114.18,"preClose":114.65,"open":114.18,"turnoverRate":0.001192,"peRate":23.876289,"amplitude":0.020672,"marketValue":51415200000,"askSize":5,"bidSize":90,"askPrice":115.88,"bidPrice":115.72,"week52High":119.31,"week52Low":78.03,"changeRate5Day":0.081636,"changeRate20Day":0.071924,"changeRate60Day":0.014099,"changeRateWTD":0.032178,"changeRateMTD":0.091938,"changeRateQTD":0.091938,"changeRateYTD":0.329506,"amount":55163370.952026,"eps":4.85,"lyrEps":4.334786,"lyrPeRate":26.714122,"pbRate":11.021479,"volumeRatio":1.092324,"committee":-0.714286,"roa":0.091449,"roe":0.466114,"changeRate5Min":-0.001595,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2,"divideRate":0.010363,"floatMarketCap":46345847718,"shortable":3,"shares":444000000,"floatShares":400223210,"preHourTrading":{"tag":"盘前","latestPrice":114.46,"preClose":114.65,"latestTime":"09:29 EDT","volume":1400,"amount":160972.126,"timestamp":1791898141014,"change":-0.19000000000001194,"changeRate":-0.0016572176188400518},"postHourTrading":{"tag":"盘后","latestPrice":114,"preClose":114.65,"latestTime":"19:54 EDT","volume":204428,"amount":23437982.1949,"timestamp":1791849297602,"change":-0.6500000000000057,"changeRate":-0.005669428696031449},"overnightTrading":{"tag":"夜盘","latestPrice":114.70999908447266,"preClose":114.6500015258789,"latestTime":"20261013 04:00 EDT","volume":420,"amount":48182,"timestamp":1791878401944,"change":0.05999755859375,"changeRate":0.0005233105782402218},"impliedVol":0.4504,"impliedVolPercentile":0.8088},{"symbol":"SJM","nameCN":"JM Smucker","changeRate":0.009998,"change":1.2,"latestPrice":121.22,"close":121.22,"volume":86291,"market":"US","high":122.35,"low":120.64,"preClose":120.02,"open":121.1,"turnoverRate":0.000832,"peRate":56.644857,"amplitude":0.014248,"marketValue":12933486318.94,"askSize":10,"bidSize":18,"askPrice":121.27,"bidPrice":121.12,"week52High":135.89,"week52Low":88.25,"changeRate5Day":0.037842,"changeRate20Day":-0.003944,"changeRate60Day":0.077511,"changeRateWTD":0.0116,"changeRateMTD":0.019426,"changeRateQTD":0.019426,"changeRateYTD":0.239342,"amount":10485845.025017,"eps":2.14,"lyrEps":-1.3,"lyrPeRate":0,"pbRate":2.248989,"volumeRatio":0.609686,"committee":0.285714,"roa":0.062571,"roe":0.039309,"changeRate5Min":0.001239,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.42,"divideRate":0.036463,"floatMarketCap":12570984818.48,"shortable":3,"shares":106694327,"floatShares":103703884,"preHourTrading":{"tag":"盘前","latestPrice":122.9,"preClose":120.02,"latestTime":"09:05 EDT","volume":119,"amount":14409.469025,"timestamp":1791896720049,"change":2.8800000000000097,"changeRate":0.023996000666555654},"postHourTrading":{"tag":"盘后","latestPrice":120.02,"preClose":120.02,"latestTime":"19:55 EDT","volume":25359,"amount":3043591.38,"timestamp":1791849306241,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":120.0199966430664,"preClose":120.0199966430664,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.2643,"impliedVolPercentile":0.2351},{"symbol":"COR","nameCN":"Cencora Inc.","changeRate":0.00989,"change":3.215,"latestPrice":328.275,"close":328.275,"volume":148130,"market":"US","high":329.39,"low":327.105,"preClose":325.06,"open":328.27,"turnoverRate":0.000811,"peRate":24.386679,"amplitude":0.007029,"marketValue":62643787590.375,"askSize":40,"bidSize":5,"askPrice":328.39,"bidPrice":327.85,"week52High":377.54,"week52Low":244.82,"changeRate5Day":0.03763,"changeRate20Day":0.01542,"changeRate60Day":0.079887,"changeRateWTD":0.013664,"changeRateMTD":0.093339,"changeRateQTD":0.093339,"changeRateYTD":-0.028053,"amount":48634481.180115,"eps":13.461243,"lyrEps":7.96,"lyrPeRate":41.240578,"pbRate":20.532498,"volumeRatio":1.206476,"committee":-0.777778,"roa":0.035589,"roe":0.968713,"changeRate5Min":0.000777,"earningDate":1793721600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.35,"divideRate":0.007159,"floatMarketCap":59963771828.24999,"shortable":3,"shares":190827165,"floatShares":182663230,"preHourTrading":{"tag":"盘前","latestPrice":327.2,"preClose":325.06,"latestTime":"09:20 EDT","volume":65,"amount":21239.4104,"timestamp":1791897605384,"change":2.1399999999999864,"changeRate":0.0065833999876945375},"postHourTrading":{"tag":"盘后","latestPrice":322.4,"preClose":325.06,"latestTime":"19:30 EDT","volume":18042,"amount":5861875.6801,"timestamp":1791847807251,"change":-2.660000000000025,"changeRate":-0.008183104657601751},"overnightTrading":{"tag":"夜盘","latestPrice":325.05999755859375,"preClose":325.05999755859375,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.3736,"impliedVolPercentile":0.9323},{"symbol":"TAN","nameCN":"Invesco Solar ETF","changeRate":0.00989,"change":0.43,"latestPrice":43.91,"close":43.91,"volume":818758,"market":"US","high":44.15,"low":43.39,"preClose":43.48,"open":43.43,"turnoverRate":0.040436,"peRate":24.80791,"amplitude":0.017479,"marketValue":889089680,"askSize":100,"bidSize":100,"askPrice":43.9,"bidPrice":43.81,"week52High":75.6,"week52Low":42.46,"changeRate5Day":-0.011036,"changeRate20Day":-0.02617,"changeRate60Day":-0.166635,"changeRateWTD":0.003657,"changeRateMTD":-0.001365,"changeRateQTD":-0.001365,"changeRateYTD":-0.106067,"amount":35929203.904785,"eps":1.77,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":10.730204,"committee":0,"roa":0,"roe":0,"changeRate5Min":-0.002952,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":889089680,"shortable":3,"shares":20248000,"floatShares":20248000,"preHourTrading":{"tag":"盘前","latestPrice":43.3894,"preClose":43.48,"latestTime":"09:29 EDT","volume":665,"amount":28768.49983,"timestamp":1791898192136,"change":-0.0905999999999949,"changeRate":-0.0020837166513338295},"postHourTrading":{"tag":"盘后","latestPrice":43.48,"preClose":43.48,"latestTime":"19:59 EDT","volume":240,"amount":10589.61,"timestamp":1791849566730,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":43.36000061035156,"preClose":43.47999954223633,"latestTime":"20261013 04:00 EDT","volume":61,"amount":2657,"timestamp":1791878401889,"change":-0.11999893188476562,"changeRate":-0.0027598650678043145},"impliedVol":0.4656,"impliedVolPercentile":0.757},{"symbol":"DIS","nameCN":"Walt Disney","changeRate":0.009863,"change":1.07,"latestPrice":109.56,"close":109.56,"volume":1905171,"market":"US","high":110.16,"low":109.2,"preClose":108.49,"open":109.52,"turnoverRate":0.001103,"peRate":22.649415,"amplitude":0.008849,"marketValue":189175816983.12,"askSize":101,"bidSize":46,"askPrice":109.57,"bidPrice":109.55,"week52High":117.0888,"week52Low":92.185,"changeRate5Day":0.053158,"changeRate20Day":0.029506,"changeRate60Day":0.136397,"changeRateWTD":0.013975,"changeRateMTD":0.044423,"changeRateQTD":0.044423,"changeRateYTD":-0.037004,"amount":209061862.299751,"eps":4.837211,"lyrEps":6.875831,"lyrPeRate":15.934074,"pbRate":1.71928,"volumeRatio":1.637314,"committee":-0.655738,"roa":0.048068,"roe":0.080104,"changeRate5Min":-0.000821,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5,"divideRate":0.013691,"floatMarketCap":189175816983.12,"shortable":3,"shares":1726686902,"floatShares":1726686902,"preHourTrading":{"tag":"盘前","latestPrice":109.35,"preClose":108.49,"latestTime":"09:28 EDT","volume":240423,"amount":26090352.94242,"timestamp":1791898114704,"change":0.8599999999999994,"changeRate":0.007926997879988934},"postHourTrading":{"tag":"盘后","latestPrice":108.2,"preClose":108.49,"latestTime":"19:59 EDT","volume":277225,"amount":30074422.0796,"timestamp":1791849570661,"change":-0.28999999999999204,"changeRate":-0.0026730574246473598},"overnightTrading":{"tag":"夜盘","latestPrice":109.04000091552734,"preClose":108.48999786376953,"latestTime":"20261013 04:00 EDT","volume":3237,"amount":351644,"timestamp":1791878401972,"change":0.5500030517578125,"changeRate":0.005069619896651203},"impliedVol":0.339,"impliedVolPercentile":0.6454},{"symbol":"LOW","nameCN":"Lowe's","changeRate":0.009835,"change":1.825,"latestPrice":187.395,"close":187.395,"volume":353990,"market":"US","high":189.85,"low":186,"preClose":185.57,"open":188.16,"turnoverRate":0.000633,"peRate":15.813924,"amplitude":0.020747,"marketValue":105119498284.515,"askSize":10,"bidSize":10,"askPrice":187.49,"bidPrice":187.3,"week52High":293.06,"week52Low":178.45,"changeRate5Day":0.020281,"changeRate20Day":-0.037074,"changeRate60Day":-0.084583,"changeRateWTD":0.0075,"changeRateMTD":0.016848,"changeRateQTD":0.016848,"changeRateYTD":-0.222943,"amount":66444618.707886,"eps":11.85,"lyrEps":11.85,"lyrPeRate":15.813924,"pbRate":-14.134664,"volumeRatio":0.852553,"committee":0,"roa":0.125189,"roe":6.578293,"changeRate5Min":0.000788,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.85,"divideRate":0.025881,"floatMarketCap":104794201365.36,"shortable":3,"shares":560951457,"floatShares":559215568,"preHourTrading":{"tag":"盘前","latestPrice":188.5,"preClose":185.57,"latestTime":"09:25 EDT","volume":96104,"amount":17837991.25832,"timestamp":1791897959993,"change":2.930000000000007,"changeRate":0.015789190063049022},"postHourTrading":{"tag":"盘后","latestPrice":185.36,"preClose":185.57,"latestTime":"19:53 EDT","volume":947240,"amount":175810150.8898,"timestamp":1791849219488,"change":-0.20999999999997954,"changeRate":-0.0011316484345528885},"overnightTrading":{"tag":"夜盘","latestPrice":186.24000549316406,"preClose":185.57000732421875,"latestTime":"20261013 04:00 EDT","volume":160,"amount":29786,"timestamp":1791878401940,"change":0.6699981689453125,"changeRate":0.003610487376738229},"impliedVol":0.3655,"impliedVolPercentile":0.9124},{"symbol":"ALGN","nameCN":"Align Technology","changeRate":0.009828,"change":1.38,"latestPrice":141.8,"close":141.8,"volume":92853,"market":"US","high":143.645,"low":139.95,"preClose":140.42,"open":141.01,"turnoverRate":0.001353,"peRate":24.63308,"amplitude":0.026314,"marketValue":10107806317.6,"askSize":83,"bidSize":202,"askPrice":141.96,"bidPrice":141.64,"week52High":200.435,"week52Low":126.26,"changeRate5Day":0.002474,"changeRate20Day":-0.035374,"changeRate60Day":-0.189946,"changeRateWTD":-0.006377,"changeRateMTD":-0.024424,"changeRateQTD":-0.024424,"changeRateYTD":-0.091899,"amount":13132591.570267,"eps":5.756487,"lyrEps":5.627388,"lyrPeRate":25.198191,"pbRate":2.388167,"volumeRatio":0.686822,"committee":0.417544,"roa":0.07556,"roe":0.10155,"changeRate5Min":0.001802,"earningDate":1793116800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9730523453.400002,"shortable":3,"shares":71282132,"floatShares":68621463,"preHourTrading":{"tag":"盘前","latestPrice":141.99,"preClose":140.42,"latestTime":"09:25 EDT","volume":377,"amount":53552.096,"timestamp":1791897900025,"change":1.5700000000000216,"changeRate":0.011180743483834367},"postHourTrading":{"tag":"盘后","latestPrice":140.42,"preClose":140.42,"latestTime":"19:47 EDT","volume":81212,"amount":11403789.815,"timestamp":1791848843524,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":140.4199981689453,"preClose":140.4199981689453,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.6075,"impliedVolPercentile":0.8845},{"symbol":"CVX","nameCN":"Chevron","changeRate":0.009674,"change":2.08,"latestPrice":217.08,"close":217.08,"volume":1106229,"market":"US","high":217.4401,"low":215.965,"preClose":215,"open":217,"turnoverRate":0.000587,"peRate":20.847894,"amplitude":0.006861,"marketValue":428900428159.92,"askSize":30,"bidSize":8,"askPrice":217.1,"bidPrice":217.05,"week52High":217.78,"week52Low":146.49,"changeRate5Day":0.045765,"changeRate20Day":-0.003168,"changeRate60Day":0.144273,"changeRateWTD":0.024059,"changeRateMTD":0.063023,"changeRateQTD":0.063023,"changeRateYTD":0.424316,"amount":239894390.936234,"eps":10.412562,"lyrEps":6.650923,"lyrPeRate":32.639079,"pbRate":2.258762,"volumeRatio":1.21694,"committee":-0.578947,"roa":0.058608,"roe":0.12231,"changeRate5Min":0.000968,"earningDate":1793289600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.98,"divideRate":0.032154,"floatMarketCap":409113520384.68005,"shortable":3,"shares":1975771274,"floatShares":1884620971,"preHourTrading":{"tag":"盘前","latestPrice":216.88,"preClose":215,"latestTime":"09:27 EDT","volume":14799,"amount":3201230.59002,"timestamp":1791898058659,"change":1.8799999999999955,"changeRate":0.008744186046511606},"postHourTrading":{"tag":"盘后","latestPrice":215,"preClose":215,"latestTime":"19:59 EDT","volume":1311193,"amount":281905304.7453,"timestamp":1791849571119,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":216.17999267578125,"preClose":215,"latestTime":"20261013 04:00 EDT","volume":6545,"amount":1413026,"timestamp":1791878401994,"change":1.17999267578125,"changeRate":0.005488338026889535},"impliedVol":0.298,"impliedVolPercentile":0.6892},{"symbol":"TYL","nameCN":"Tyler","changeRate":0.009649,"change":3.28,"latestPrice":343.22,"close":343.22,"volume":89570,"market":"US","high":347.45,"low":341.2501,"preClose":339.94,"open":343.15,"turnoverRate":0.002356,"peRate":45.199296,"amplitude":0.018238,"marketValue":14055639482.28,"askSize":40,"bidSize":15,"askPrice":343.65,"bidPrice":342.92,"week52High":524.43,"week52Low":270.71,"changeRate5Day":0.0372,"changeRate20Day":-0.028063,"changeRate60Day":0.079444,"changeRateWTD":0.041481,"changeRateMTD":0.077276,"changeRateQTD":0.077276,"changeRateYTD":-0.243926,"amount":30839614.137268,"eps":7.593481,"lyrEps":7.2,"lyrPeRate":47.669444,"pbRate":4.627781,"volumeRatio":1.267902,"committee":-0.777778,"roa":0.041764,"roe":0.097308,"changeRate5Min":0.003465,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":13048091774.000002,"shortable":3,"shares":40952274,"floatShares":38016700,"preHourTrading":{"tag":"盘前","latestPrice":344.145,"preClose":339.94,"latestTime":"09:18 EDT","volume":524,"amount":179300.3026,"timestamp":1791897515093,"change":4.204999999999984,"changeRate":0.012369829969994658},"postHourTrading":{"tag":"盘后","latestPrice":339.94,"preClose":339.94,"latestTime":"19:35 EDT","volume":4980,"amount":1692888.6771,"timestamp":1791848114523,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":340.9599914550781,"preClose":339.94000244140625,"latestTime":"20261013 04:00 EDT","volume":16,"amount":5448,"timestamp":1791878401717,"change":1.019989013671875,"changeRate":0.003000497165224576},"impliedVol":0.4894,"impliedVolPercentile":0.5498},{"symbol":"CPAY","nameCN":"Corpay","changeRate":0.009631,"change":3.83,"latestPrice":401.5,"close":401.5,"volume":51019,"market":"US","high":404.89,"low":399.65,"preClose":397.67,"open":400.295,"turnoverRate":0.000809,"peRate":24.459463,"amplitude":0.013177,"marketValue":26242802448.5,"askSize":50,"bidSize":5,"askPrice":401.87,"bidPrice":400.71,"week52High":427.46,"week52Low":252.84,"changeRate5Day":-0.013004,"changeRate20Day":-0.015328,"changeRate60Day":0.087251,"changeRateWTD":0.008997,"changeRateMTD":0.033196,"changeRateQTD":0.033196,"changeRateYTD":0.334197,"amount":20484391.628998,"eps":16.414915,"lyrEps":15.03,"lyrPeRate":26.71324,"pbRate":7.409278,"volumeRatio":0.773381,"committee":-0.818182,"roa":0.063155,"roe":0.292153,"changeRate5Min":0.000586,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":25333908429.5,"shortable":3,"shares":65361899,"floatShares":63098153,"preHourTrading":{"tag":"盘前","latestPrice":397.1,"preClose":397.67,"latestTime":"09:23 EDT","volume":264,"amount":105539.44632,"timestamp":1791897820250,"change":-0.5699999999999932,"changeRate":-0.0014333492594361986},"postHourTrading":{"tag":"盘后","latestPrice":398,"preClose":397.67,"latestTime":"19:30 EDT","volume":12854,"amount":5111796.49,"timestamp":1791847806717,"change":0.3299999999999841,"changeRate":0.0008298337817788218},"overnightTrading":{"tag":"夜盘","latestPrice":400.20001220703125,"preClose":397.6700134277344,"latestTime":"20261013 04:00 EDT","volume":20,"amount":7943,"timestamp":1791878401989,"change":2.529998779296875,"changeRate":0.006362055709178165},"impliedVol":0.3738,"impliedVolPercentile":0.4462},{"symbol":"INTU","nameCN":"Intuit","changeRate":0.009543,"change":2.92,"latestPrice":308.91,"close":308.91,"volume":494592,"market":"US","high":311.88,"low":306.38,"preClose":305.99,"open":307.21,"turnoverRate":0.001893,"peRate":18.767316,"amplitude":0.017974,"marketValue":82551872760,"askSize":55,"bidSize":11,"askPrice":309.28,"bidPrice":308.82,"week52High":689.17,"week52Low":252.84,"changeRate5Day":0.065905,"changeRate20Day":-0.061834,"changeRate60Day":0.051358,"changeRateWTD":0.020347,"changeRateMTD":0.120416,"changeRateQTD":0.120416,"changeRateYTD":-0.533664,"amount":153098743.875,"eps":16.459999,"lyrEps":16.46,"lyrPeRate":18.767315,"pbRate":4.346666,"volumeRatio":0.947878,"committee":-0.666667,"roa":0.104703,"roe":0.235956,"changeRate5Min":0.006402,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.8,"divideRate":0.015539,"floatMarketCap":80715918998.61,"shortable":3,"shares":267236000,"floatShares":261292671,"preHourTrading":{"tag":"盘前","latestPrice":307,"preClose":305.99,"latestTime":"09:29 EDT","volume":6420,"amount":1967518.5894,"timestamp":1791898199980,"change":1.009999999999991,"changeRate":0.003300761462792872},"postHourTrading":{"tag":"盘后","latestPrice":305.314,"preClose":305.99,"latestTime":"19:57 EDT","volume":369688,"amount":113119828.5368,"timestamp":1791849427147,"change":-0.6759999999999877,"changeRate":-0.0022092225236118425},"overnightTrading":{"tag":"夜盘","latestPrice":307.30999755859375,"preClose":305.989990234375,"latestTime":"20261013 04:00 EDT","volume":2516,"amount":772520,"timestamp":1791878401924,"change":1.32000732421875,"changeRate":0.004313890540039176},"impliedVol":0.537,"impliedVolPercentile":0.5737},{"symbol":"XLC","nameCN":"Communication Services Select Sector SPDR Fund","changeRate":0.009511,"change":1.06,"latestPrice":112.51,"close":112.51,"volume":1345529,"market":"US","high":113.165,"low":111.445,"preClose":111.45,"open":111.47,"turnoverRate":0.006319,"peRate":0,"amplitude":0.015433,"marketValue":23959004500,"askSize":455,"bidSize":110,"askPrice":112.53,"bidPrice":112.52,"week52High":120.405,"week52Low":105.03,"changeRate5Day":0.007703,"changeRate20Day":-0.01333,"changeRate60Day":0.015433,"changeRateWTD":0.019297,"changeRateMTD":0.013878,"changeRateQTD":0.013878,"changeRateYTD":-0.044258,"amount":151177613.37072,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.692679,"committee":-0.421687,"roa":0,"roe":0,"changeRate5Min":0.000356,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.382,"divideRate":0.012283,"floatMarketCap":23959004500,"shortable":3,"shares":212950000,"floatShares":212950000,"preHourTrading":{"tag":"盘前","latestPrice":111.2127,"preClose":111.45,"latestTime":"09:20 EDT","volume":317,"amount":35228.05784,"timestamp":1791897613038,"change":-0.23730000000000473,"changeRate":-0.002129205921938131},"postHourTrading":{"tag":"盘后","latestPrice":111.38,"preClose":111.45,"latestTime":"19:57 EDT","volume":23760,"amount":2648063.63,"timestamp":1791849431449,"change":-0.07000000000000739,"changeRate":-0.0006280843427546647},"overnightTrading":{"tag":"夜盘","latestPrice":111.62000274658203,"preClose":111.44999694824219,"latestTime":"20261013 04:00 EDT","volume":1,"amount":112,"timestamp":1791878401997,"change":0.17000579833984375,"changeRate":0.0015253997576939828},"impliedVol":0.2086,"impliedVolPercentile":0.6653},{"symbol":"AI","nameCN":"C3.ai, Inc.","changeRate":0.009475,"change":0.11,"latestPrice":11.72,"close":11.72,"volume":990328,"market":"US","high":11.83,"low":11.52,"preClose":11.61,"open":11.7717,"turnoverRate":0.006818,"peRate":0,"amplitude":0.026701,"marketValue":1876221808.2,"askSize":484,"bidSize":123,"askPrice":11.73,"bidPrice":11.72,"week52High":19.8,"week52Low":7.675,"changeRate5Day":0.042705,"changeRate20Day":0.086191,"changeRate60Day":0.361208,"changeRateWTD":0.016479,"changeRateMTD":0.066424,"changeRateQTD":0.066424,"changeRateYTD":-0.130564,"amount":11563551.04258,"eps":-3.069832,"lyrEps":-3.35,"lyrPeRate":0,"pbRate":2.700004,"volumeRatio":1.337299,"committee":-0.594728,"roa":-0.312184,"roe":-0.597718,"changeRate5Min":0.003854,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1702230227.64,"shortable":3,"shares":160087185,"floatShares":145241487,"preHourTrading":{"tag":"盘前","latestPrice":11.67,"preClose":11.61,"latestTime":"09:28 EDT","volume":89211,"amount":1039990.078884,"timestamp":1791898134123,"change":0.0600000000000005,"changeRate":0.005167958656330792},"postHourTrading":{"tag":"盘后","latestPrice":11.6,"preClose":11.61,"latestTime":"19:59 EDT","volume":92287,"amount":1071484.2152,"timestamp":1791849577934,"change":-0.009999999999999787,"changeRate":-0.0008613264427217732},"overnightTrading":{"tag":"夜盘","latestPrice":11.59000015258789,"preClose":11.609999656677246,"latestTime":"20261013 04:00 EDT","volume":11495,"amount":132422,"timestamp":1791878401899,"change":-0.01999950408935547,"changeRate":-0.0017226102222882647},"impliedVol":0.5868,"impliedVolPercentile":0.0319}]}}}