US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,041.72

-8.2886-0.40%

Number of Gainers:272

Number of Losers:733

Number of Flat:19

PE:- -

High:2,050.14

Open:2,050.14

Low:2,034.03

Close:2,050.01

Volume:1.80B

Turnover:237.00B

Market Cap:95.14T

Float Cap:89.02T

Loading ...

Constituent

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

Shopify US SHOP	127.37	+0.46%	+0.5800	3.89M	495.59M	163.88B
Simon Property US SPG	205.44	+0.44%	+0.9100	253.18K	52.11M	66.62B
Asana, Inc. US ASAN	8.285	+0.42%	+0.0350	1.50M	12.42M	1.90B
Globe Life Inc. US GL	170.495	+0.40%	+0.6750	67.67K	11.55M	13.10B
Edwards Lifesciences US EW	86.52	+0.39%	+0.3400	438.53K	37.95M	49.88B
Snowflake US SNOW	332.7696	+0.39%	+1.29	1.73M	582.59M	117.40B
Phillips 66 US PSX	261.78	+0.38%	+1.00	764.05K	198.76M	104.91B
Meta Platforms, Inc. US META	656.19	+0.38%	+2.50	10.04M	6.56B	1.67T
Union Pacific US UNP	285.7799	+0.37%	+1.04	406.61K	116.64M	169.51B
Alexandria Real Estate Equities US ARE	50.52	+0.36%	+0.1800	211.37K	10.67M	8.80B
Charles Schwab US SCHW	106.92	+0.36%	+0.3800	1.57M	167.57M	184.86B
Sysco US SYY	81.86	+0.36%	+0.2900	699.85K	57.16M	39.20B
Block, Inc. US XYZ	79.68	+0.35%	+0.2800	1.24M	98.41M	47.87B
Marsh US MRSH	177.4571	+0.35%	+0.6171	575.48K	102.16M	84.68B
TJX Companies US TJX	126.56	+0.35%	+0.4400	1.67M	211.10M	139.81B
Kenvue Inc US KVUE	17.8118	+0.35%	+0.0618	15.07M	268.59M	34.13B
Eli Lilly US LLY	1128.055	+0.34%	+3.85	682.03K	769.20M	1.07T
Intuit US INTU	314.99	+0.33%	+1.05	848.02K	266.42M	86.31B
Cadence Design US CDNS	285.55	+0.33%	+0.9500	614.22K	175.25M	78.78B
Consumer Staples Select Sector SPDR Fund US XLP	83.325	+0.33%	+0.2750	4.85M	405.43M	14.35B

1 ...8 9 10 11 12 ...52

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://www.atigrzen.com/stock/BK4585?page=10"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","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":2041.7222,"timestamp":1789054938625,"preClose":2050.0107,"halted":0,"volume":1800801688,"delay":0,"changeRate":-0.004043,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-8.288574,"latestTime":"09-10 11:42:18 EDT","open":2050.1375,"high":2050.1375,"low":2034.0338,"amount":236996077305.45807,"amplitude":0.007855,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1789070400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.194435,"peRate":25.307875,"turnoverRate":0.003021,"increases":268,"decrements":737,"flats":12,"marketCap":95142034799166,"floatMarketCap":89021124226631.25},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2050.1375,"amplitude":0.007855,"preClose":2050.0107,"low":2034.0338,"pbRate":"5.194435","latestPrice":2041.7222,"volume":1800801688,"delay":0,"open":2050.1375,"prevYearClose":1827.5802,"prevWeekClose":2072.7512,"prevMonthClose":2063.9097,"prevQuarterClose":2017.711,"fiveDayClose":2057.987,"twentyDayClose":2078.1663,"sixtyDayClose":2033.848,"secType":"PLATE","market":"US","turnoverRate":0.003021,"peRate":25.307875,"marketCap":95142034799166,"floatMarketCap":89021124226631.25,"timestamp":1789054938625,"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":272,"down":733,"flat":19},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:9,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"SHOP","nameCN":"Shopify","changeRate":0.004574,"change":0.58,"latestPrice":127.37,"close":127.37,"volume":3888034,"market":"US","high":128.99,"low":124.03,"preClose":126.79,"open":124.03,"turnoverRate":0.003224,"peRate":85.968451,"amplitude":0.03912,"marketValue":163879837618.84,"askSize":72,"bidSize":27,"askPrice":127.41,"bidPrice":127.31,"week52High":182.19,"week52Low":94,"changeRate5Day":-0.102206,"changeRate20Day":-0.153181,"changeRate60Day":0.132278,"changeRateWTD":-0.122131,"changeRateMTD":-0.135713,"changeRateQTD":0.115519,"changeRateYTD":-0.208735,"amount":495585747.850586,"eps":1.48159,"lyrEps":0.94,"lyrPeRate":135.5,"pbRate":12.920202,"volumeRatio":1.201982,"committee":-0.454545,"roa":0.101873,"roe":0.155433,"changeRate5Min":-0.002584,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":153608220000,"shortable":3,"shares":1286643932,"floatShares":1206000000,"preHourTrading":{"tag":"盘前","latestPrice":124.83,"preClose":126.79,"latestTime":"09:29 EDT","volume":49422,"amount":6217934.53398,"timestamp":1789046991132,"change":-1.960000000000008,"changeRate":-0.015458632384257496},"postHourTrading":{"tag":"盘后","latestPrice":126.8783,"preClose":126.79,"latestTime":"19:59 EDT","volume":529450,"amount":67170473.73898,"timestamp":1788998395043,"change":0.08829999999998961,"changeRate":0.0006964271630253932},"overnightTrading":{"tag":"夜盘","latestPrice":127.27999877929688,"preClose":126.79000091552734,"latestTime":"20260910 04:00 EDT","volume":6295,"amount":798721,"timestamp":1789027202073,"change":0.48999786376953125,"changeRate":0.0038646412195862965},"impliedVol":0.5089,"impliedVolPercentile":0.2669},{"symbol":"SPG","nameCN":"Simon Property","changeRate":0.004449,"change":0.91,"latestPrice":205.44,"close":205.44,"volume":253183,"market":"US","high":206.7522,"low":204.655,"preClose":204.53,"open":205.06,"turnoverRate":0.000792,"peRate":14.46831,"amplitude":0.010254,"marketValue":66622119521.28,"askSize":41,"bidSize":123,"askPrice":205.61,"bidPrice":205.33,"week52High":238.5,"week52Low":172.19,"changeRate5Day":-0.022645,"changeRate20Day":-0.068553,"changeRate60Day":-0.047389,"changeRateWTD":-0.019099,"changeRateMTD":-0.032404,"changeRateQTD":-0.081422,"changeRateYTD":0.109827,"amount":52106082.074875,"eps":14.199308,"lyrEps":14.168941,"lyrPeRate":14.499319,"pbRate":15.161621,"volumeRatio":0.612738,"committee":0.5,"roa":0.056329,"roe":1.205076,"changeRate5Min":0.001414,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":8.8,"divideRate":0.042835,"floatMarketCap":65687403884.159996,"shortable":3,"shares":324289912,"floatShares":319740089,"preHourTrading":{"tag":"盘前","latestPrice":205.99,"preClose":204.53,"latestTime":"09:29 EDT","volume":38,"amount":7797.78962,"timestamp":1789046985119,"change":1.460000000000008,"changeRate":0.007138317117293345},"postHourTrading":{"tag":"盘后","latestPrice":205.5,"preClose":204.53,"latestTime":"19:52 EDT","volume":93722,"amount":19170638.5879,"timestamp":1788997942439,"change":0.9699999999999989,"changeRate":0.0047425805505304786},"overnightTrading":{"tag":"夜盘","latestPrice":206.11000061035156,"preClose":204.52999877929688,"latestTime":"20260910 04:00 EDT","volume":23,"amount":4736,"timestamp":1789027202074,"change":1.5800018310546875,"changeRate":0.007725037111840143},"impliedVol":0.2389,"impliedVolPercentile":0.4024},{"symbol":"ASAN","nameCN":"Asana, Inc.","changeRate":0.004242,"change":0.035,"latestPrice":8.285,"close":8.285,"volume":1500357,"market":"US","high":8.415,"low":8.085,"preClose":8.25,"open":8.26,"turnoverRate":0.016567,"peRate":0,"amplitude":0.04,"marketValue":1897265000,"askSize":1128,"bidSize":200,"askPrice":8.29,"bidPrice":8.28,"week52High":15.48,"week52Low":5.38,"changeRate5Day":-0.154592,"changeRate20Day":-0.07842,"changeRate60Day":0.115074,"changeRateWTD":-0.059591,"changeRateMTD":-0.192495,"changeRateQTD":0.183571,"changeRateYTD":-0.395697,"amount":12421860.95763,"eps":-0.65283,"lyrEps":-0.798165,"lyrPeRate":0,"pbRate":18.18645,"volumeRatio":0.467256,"committee":-0.674267,"roa":-0.092594,"roe":-0.937974,"changeRate5Min":-0.003068,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":750326882.5,"shortable":3,"shares":229000000,"floatShares":90564500,"preHourTrading":{"tag":"盘前","latestPrice":8.17,"preClose":8.25,"latestTime":"09:22 EDT","volume":3920,"amount":32168.52744,"timestamp":1789046535066,"change":-0.08000000000000007,"changeRate":-0.009696969696969706},"postHourTrading":{"tag":"盘后","latestPrice":8.2701,"preClose":8.25,"latestTime":"19:53 EDT","volume":223529,"amount":1844270.0392,"timestamp":1788998031316,"change":0.02009999999999934,"changeRate":0.0024363636363635565},"overnightTrading":{"tag":"夜盘","latestPrice":8.329999923706055,"preClose":8.25,"latestTime":"20260910 04:00 EDT","volume":43,"amount":358,"timestamp":1789027202016,"change":0.07999992370605469,"changeRate":0.00969696044921875},"impliedVol":0.7888,"impliedVolPercentile":0.3386},{"symbol":"GL","nameCN":"Globe Life Inc.","changeRate":0.003975,"change":0.675,"latestPrice":170.495,"close":170.495,"volume":67670,"market":"US","high":171.5,"low":170.01,"preClose":169.82,"open":171.395,"turnoverRate":0.000889,"peRate":11.307362,"amplitude":0.008774,"marketValue":13102438453,"askSize":204,"bidSize":110,"askPrice":170.66,"bidPrice":170.38,"week52High":191.55,"week52Low":127.845,"changeRate5Day":-0.016413,"changeRate20Day":-0.041678,"changeRate60Day":0.018549,"changeRateWTD":-0.021662,"changeRateMTD":-0.012596,"changeRateQTD":-0.045808,"changeRateYTD":0.21904,"amount":11552802.148438,"eps":15.07823,"lyrEps":14.07,"lyrPeRate":12.117626,"pbRate":2.128465,"volumeRatio":0.627209,"committee":-0.299363,"roa":0.033581,"roe":0.209454,"changeRate5Min":-0.000733,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2,"divideRate":0.007038,"floatMarketCap":12977772509,"shortable":3,"shares":76849400,"floatShares":76118200,"preHourTrading":{"tag":"盘前","latestPrice":169,"preClose":169.82,"latestTime":"09:08 EDT","volume":6,"amount":1022.64,"timestamp":1789045681753,"change":-0.8199999999999932,"changeRate":-0.004828642091626388},"postHourTrading":{"tag":"盘后","latestPrice":170,"preClose":169.82,"latestTime":"19:56 EDT","volume":13540,"amount":2299259.93,"timestamp":1788998176434,"change":0.18000000000000682,"changeRate":0.0010599458249912074},"overnightTrading":{"tag":"夜盘","latestPrice":167.52999877929688,"preClose":169.82000732421875,"latestTime":"20260910 04:00 EDT","volume":8,"amount":1340,"timestamp":1789027202108,"change":-2.290008544921875,"changeRate":-0.013484916064982923},"impliedVol":0.2323,"impliedVolPercentile":0.1275},{"symbol":"EW","nameCN":"Edwards Lifesciences","changeRate":0.003945,"change":0.34,"latestPrice":86.52,"close":86.52,"volume":438534,"market":"US","high":87.23,"low":85,"preClose":86.18,"open":85.91,"turnoverRate":0.000763,"peRate":50.3291,"amplitude":0.025876,"marketValue":49882387278.36,"askSize":6,"bidSize":31,"askPrice":86.53,"bidPrice":86.49,"week52High":96.29,"week52Low":72.3,"changeRate5Day":-0.047346,"changeRate20Day":-0.070177,"changeRate60Day":0.002782,"changeRateWTD":-0.037597,"changeRateMTD":-0.046612,"changeRateQTD":-0.043555,"changeRateYTD":0.014897,"amount":37948688.508911,"eps":1.719085,"lyrEps":1.832874,"lyrPeRate":47.204554,"pbRate":4.697908,"volumeRatio":0.479981,"committee":0.675676,"roa":0.083679,"roe":0.091752,"changeRate5Min":-0.000751,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":49751586688.439995,"shortable":3,"shares":576541693,"floatShares":575029897,"preHourTrading":{"tag":"盘前","latestPrice":86,"preClose":86.18,"latestTime":"09:27 EDT","volume":278,"amount":23959.05748,"timestamp":1789046856643,"change":-0.18000000000000682,"changeRate":-0.002088651659317786},"postHourTrading":{"tag":"盘后","latestPrice":86.23,"preClose":86.18,"latestTime":"19:56 EDT","volume":390295,"amount":33635650.22,"timestamp":1788998194796,"change":0.04999999999999716,"changeRate":0.0005801810164771078},"overnightTrading":{"tag":"夜盘","latestPrice":86.01000213623047,"preClose":86.18000030517578,"latestTime":"20260910 04:00 EDT","volume":1,"amount":86,"timestamp":1789027202010,"change":-0.1699981689453125,"changeRate":-0.0019725942021736427},"impliedVol":0.2778,"impliedVolPercentile":0.3187},{"symbol":"SNOW","nameCN":"Snowflake","changeRate":0.00389,"change":1.2896,"latestPrice":332.7696,"close":332.7696,"volume":1734871,"market":"US","high":341.45,"low":325.01,"preClose":331.48,"open":329.755,"turnoverRate":0.005163,"peRate":0,"amplitude":0.049596,"marketValue":117401114880,"askSize":1,"bidSize":1,"askPrice":333.01,"bidPrice":332.72,"week52High":384.56,"week52Low":118.3,"changeRate5Day":0.088051,"changeRate20Day":0.001534,"changeRate60Day":0.382048,"changeRateWTD":-0.01308,"changeRateMTD":0.004042,"changeRateQTD":0.307543,"changeRateYTD":0.517002,"amount":582586390.94574,"eps":-3.16915,"lyrEps":-3.95,"lyrPeRate":0,"pbRate":54.613705,"volumeRatio":0.493403,"committee":0,"roa":-0.090217,"roe":-0.480628,"changeRate5Min":-0.002387,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":111810585600.00002,"shortable":3,"shares":352800000,"floatShares":336000000,"preHourTrading":{"tag":"盘前","latestPrice":329,"preClose":331.48,"latestTime":"09:29 EDT","volume":23125,"amount":7620902.025,"timestamp":1789046990118,"change":-2.480000000000018,"changeRate":-0.007481597683118191},"postHourTrading":{"tag":"盘后","latestPrice":331.51,"preClose":331.48,"latestTime":"19:59 EDT","volume":52119,"amount":17276288.1218,"timestamp":1788998357188,"change":0.029999999999972715,"changeRate":0.00009050319777957257},"overnightTrading":{"tag":"夜盘","latestPrice":331.75,"preClose":331.4800109863281,"latestTime":"20260910 04:00 EDT","volume":1842,"amount":610093,"timestamp":1789027202089,"change":0.269989013671875,"changeRate":0.0008144956097609478},"impliedVol":0.4835,"impliedVolPercentile":0.1992},{"symbol":"PSX","nameCN":"Phillips 66","changeRate":0.003835,"change":1,"latestPrice":261.78,"close":261.78,"volume":764048,"market":"US","high":263.76,"low":257.855,"preClose":260.78,"open":263.4875,"turnoverRate":0.001919,"peRate":14.94178,"amplitude":0.022644,"marketValue":104906770079.16,"askSize":38,"bidSize":1,"askPrice":261.89,"bidPrice":261.71,"week52High":263.76,"week52Low":126.74,"changeRate5Day":0.022219,"changeRate20Day":0.160475,"changeRate60Day":0.510908,"changeRateWTD":0.026226,"changeRateMTD":0.061643,"changeRateQTD":0.548536,"changeRateYTD":1.028673,"amount":198760530.489258,"eps":17.52,"lyrEps":10.79,"lyrPeRate":24.261353,"pbRate":3.329739,"volumeRatio":0.889993,"committee":-0.948718,"roa":0.060355,"roe":0.234534,"changeRate5Min":0.000535,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.9402,"divideRate":0.018872,"floatMarketCap":104238109875.41998,"shortable":3,"shares":400744022,"floatShares":398189739,"preHourTrading":{"tag":"盘前","latestPrice":263.95,"preClose":260.78,"latestTime":"09:28 EDT","volume":3961,"amount":1048098.0284,"timestamp":1789046883080,"change":3.170000000000016,"changeRate":0.012155840171792378},"postHourTrading":{"tag":"盘后","latestPrice":261.31,"preClose":260.78,"latestTime":"19:57 EDT","volume":92093,"amount":24017401.8122,"timestamp":1788998245169,"change":0.5300000000000296,"changeRate":0.0020323644451262736},"overnightTrading":{"tag":"夜盘","latestPrice":261.3699951171875,"preClose":260.7799987792969,"latestTime":"20260910 04:00 EDT","volume":86,"amount":22511,"timestamp":1789027201968,"change":0.589996337890625,"changeRate":0.0022624294065970536},"impliedVol":0.4157,"impliedVolPercentile":0.9562},{"symbol":"META","nameCN":"Meta Platforms, Inc.","changeRate":0.003824,"change":2.5,"latestPrice":656.19,"close":656.19,"volume":10039405,"market":"US","high":663.5,"low":643.09,"preClose":653.69,"open":653.6,"turnoverRate":0.004601,"peRate":24.7268,"amplitude":0.031223,"marketValue":1665687987851.7603,"askSize":1,"bidSize":1,"askPrice":656.4,"bidPrice":656.18,"week52High":790.8,"week52Low":520.26,"changeRate5Day":0.10684,"changeRate20Day":0.13361,"changeRate60Day":0.105665,"changeRateWTD":0.063914,"changeRateMTD":0.146504,"changeRateQTD":0.164924,"changeRateYTD":-0.005908,"amount":6555468592.395935,"eps":26.537603,"lyrEps":23.49,"lyrPeRate":27.934866,"pbRate":6.376547,"volumeRatio":1.374793,"committee":0,"roa":0.145907,"roe":0.298484,"changeRate5Min":0.008065,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.1,"divideRate":0.0032,"floatMarketCap":1431806580000,"shortable":3,"shares":2538423304,"floatShares":2182000000,"preHourTrading":{"tag":"盘前","latestPrice":653.26,"preClose":653.69,"latestTime":"09:29 EDT","volume":675163,"amount":442624102.2193,"timestamp":1789046999999,"change":-0.43000000000006366,"changeRate":-0.0006578041579342863},"postHourTrading":{"tag":"盘后","latestPrice":650.25,"preClose":653.69,"latestTime":"19:59 EDT","volume":1424937,"amount":930671233.811826,"timestamp":1788998399978,"change":-3.4400000000000546,"changeRate":-0.005262433263473595},"overnightTrading":{"tag":"夜盘","latestPrice":657.4199829101562,"preClose":653.6900024414062,"latestTime":"20260910 04:00 EDT","volume":104036,"amount":67796328,"timestamp":1789027202094,"change":3.72998046875,"changeRate":0.0057060387260310565},"impliedVol":0.4043,"impliedVolPercentile":0.6534},{"symbol":"UNP","nameCN":"Union Pacific","changeRate":0.003652,"change":1.0399,"latestPrice":285.7799,"close":285.7799,"volume":406612,"market":"US","high":288.67,"low":284.45,"preClose":284.74,"open":284.76,"turnoverRate":0.000688,"peRate":23.137808,"amplitude":0.014821,"marketValue":169513459542.3311,"askSize":221,"bidSize":101,"askPrice":285.75,"bidPrice":285.52,"week52High":315.99,"week52Low":213.89,"changeRate5Day":-0.013634,"changeRate20Day":-0.027066,"changeRate60Day":0.069055,"changeRateWTD":-0.013259,"changeRateMTD":-0.049523,"changeRateQTD":0.050661,"changeRateYTD":0.235431,"amount":116639285.35022,"eps":12.351209,"lyrEps":11.996638,"lyrPeRate":23.821666,"pbRate":8.199751,"volumeRatio":0.669182,"committee":-0.372671,"roa":0.092739,"roe":0.396956,"changeRate5Min":-0.000175,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.52,"divideRate":0.019316,"floatMarketCap":168964447490.6612,"shortable":3,"shares":593160889,"floatShares":591239788,"preHourTrading":{"tag":"盘前","latestPrice":285.6,"preClose":284.74,"latestTime":"09:28 EDT","volume":79,"amount":22513.81895,"timestamp":1789046880132,"change":0.8600000000000136,"changeRate":0.003020299220341412},"postHourTrading":{"tag":"盘后","latestPrice":284.74,"preClose":284.74,"latestTime":"19:34 EDT","volume":160358,"amount":45660335.19,"timestamp":1788996870144,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":284.739990234375,"preClose":284.739990234375,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.2456,"impliedVolPercentile":0.51},{"symbol":"ARE","nameCN":"Alexandria Real Estate Equities","changeRate":0.003576,"change":0.18,"latestPrice":50.52,"close":50.52,"volume":211370,"market":"US","high":50.82,"low":49.78,"preClose":50.34,"open":50.43,"turnoverRate":0.001234,"peRate":0,"amplitude":0.02066,"marketValue":8804094129.6,"askSize":23,"bidSize":2,"askPrice":50.55,"bidPrice":50.5,"week52High":88.236,"week52Low":39.41,"changeRate5Day":-0.04173,"changeRate20Day":0.051186,"changeRate60Day":-0.03551,"changeRateWTD":-0.040456,"changeRateMTD":-0.015013,"changeRateQTD":-0.044087,"changeRateYTD":0.032284,"amount":10667421.650238,"eps":-6.042376,"lyrEps":-8.44,"lyrPeRate":0,"pbRate":0.566035,"volumeRatio":0.500311,"committee":-0.84,"roa":0.009275,"roe":-0.040757,"changeRate5Min":0.003775,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.4777,"divideRate":0.068838,"floatMarketCap":8656221533.880001,"shortable":3,"shares":174269480,"floatShares":171342469,"preHourTrading":{"tag":"盘前","latestPrice":50.22,"preClose":50.34,"latestTime":"09:08 EDT","volume":82,"amount":4118.339792,"timestamp":1789045726671,"change":-0.12000000000000455,"changeRate":-0.0023837902264601616},"postHourTrading":{"tag":"盘后","latestPrice":50.1227,"preClose":50.34,"latestTime":"19:30 EDT","volume":48967,"amount":2465049.7062,"timestamp":1788996609142,"change":-0.2173000000000016,"changeRate":-0.004316646801748145},"overnightTrading":{"tag":"夜盘","latestPrice":50.349998474121094,"preClose":50.34000015258789,"latestTime":"20260910 04:00 EDT","volume":20,"amount":1007,"timestamp":1789027202027,"change":0.009998321533203125,"changeRate":0.00019861584233009044},"impliedVol":0.4302,"impliedVolPercentile":0.2231},{"symbol":"SCHW","nameCN":"Charles Schwab","changeRate":0.003567,"change":0.38,"latestPrice":106.92,"close":106.92,"volume":1565914,"market":"US","high":107.645,"low":106.535,"preClose":106.54,"open":107.645,"turnoverRate":0.00099,"peRate":19.475411,"amplitude":0.010419,"marketValue":184864680000,"askSize":98,"bidSize":7,"askPrice":106.91,"bidPrice":106.88,"week52High":114.53,"week52Low":83.96,"changeRate5Day":-0.012195,"changeRate20Day":-0.022133,"changeRate60Day":0.175591,"changeRateWTD":-0.021685,"changeRateMTD":-0.026407,"changeRateQTD":0.158773,"changeRateYTD":0.070163,"amount":167573669.366562,"eps":5.49,"lyrEps":4.665742,"lyrPeRate":22.915969,"pbRate":4.207782,"volumeRatio":0.660426,"committee":-0.866667,"roa":0.020684,"roe":0.202734,"changeRate5Min":-0.001028,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.23,"divideRate":0.011504,"floatMarketCap":169040520000,"shortable":3,"shares":1729000000,"floatShares":1581000000,"preHourTrading":{"tag":"盘前","latestPrice":106.76,"preClose":106.54,"latestTime":"09:29 EDT","volume":577,"amount":61486.79907,"timestamp":1789046953104,"change":0.21999999999999886,"changeRate":0.002064952130655142},"postHourTrading":{"tag":"盘后","latestPrice":106.54,"preClose":106.54,"latestTime":"19:30 EDT","volume":1540589,"amount":164134725.4772,"timestamp":1788996609097,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":107.22000122070312,"preClose":106.54000091552734,"latestTime":"20260910 04:00 EDT","volume":118,"amount":12641,"timestamp":1789027201999,"change":0.6800003051757812,"changeRate":0.00638258212251129},"impliedVol":0.2848,"impliedVolPercentile":0.3147},{"symbol":"SYY","nameCN":"Sysco","changeRate":0.003555,"change":0.29,"latestPrice":81.86,"close":81.86,"volume":699849,"market":"US","high":82.42,"low":81.22,"preClose":81.57,"open":81.87,"turnoverRate":0.00147,"peRate":22.36612,"amplitude":0.014711,"marketValue":39199566044.16,"askSize":100,"bidSize":110,"askPrice":81.9,"bidPrice":81.83,"week52High":91.845,"week52Low":68.19,"changeRate5Day":0.001223,"changeRate20Day":-0.033416,"changeRate60Day":0.027231,"changeRateWTD":0.022611,"changeRateMTD":0.00962,"changeRateQTD":-0.020579,"changeRateYTD":0.11087,"amount":57155924.368584,"eps":3.66,"lyrEps":3.66,"lyrPeRate":22.36612,"pbRate":14.703513,"volumeRatio":0.647189,"committee":0.047619,"roa":0.079684,"roe":0.776917,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.1698,"divideRate":0.026506,"floatMarketCap":38970563185.32,"shortable":3,"shares":478861056,"floatShares":476063562,"preHourTrading":{"tag":"盘前","latestPrice":82,"preClose":81.57,"latestTime":"09:20 EDT","volume":687,"amount":56345.950365,"timestamp":1789046452385,"change":0.4300000000000068,"changeRate":0.00527154591148715},"postHourTrading":{"tag":"盘后","latestPrice":81.58,"preClose":81.57,"latestTime":"19:52 EDT","volume":199225,"amount":16249186.41,"timestamp":1788997932809,"change":0.010000000000005116,"changeRate":0.00012259409096487822},"overnightTrading":{"tag":"夜盘","latestPrice":81.58000183105469,"preClose":81.56999969482422,"latestTime":"20260910 04:00 EDT","volume":2,"amount":163,"timestamp":1789027202059,"change":0.01000213623046875,"changeRate":0.00012262028034681243},"impliedVol":0.2346,"impliedVolPercentile":0.4821},{"symbol":"XYZ","nameCN":"Block, Inc.","changeRate":0.003526,"change":0.28,"latestPrice":79.68,"close":79.68,"volume":1243264,"market":"US","high":79.95,"low":77.7,"preClose":79.4,"open":78.25,"turnoverRate":0.00232,"peRate":135.442709,"amplitude":0.028338,"marketValue":47871345600,"askSize":204,"bidSize":113,"askPrice":79.69,"bidPrice":79.67,"week52High":86.92,"week52Low":48.21,"changeRate5Day":-0.033713,"changeRate20Day":0.017885,"changeRate60Day":0.071688,"changeRateWTD":-0.037216,"changeRateMTD":-0.02853,"changeRateQTD":0.048421,"changeRateYTD":0.224151,"amount":98405039.927734,"eps":0.588293,"lyrEps":2.102716,"lyrPeRate":37.893848,"pbRate":2.171324,"volumeRatio":0.951297,"committee":-0.277955,"roa":0.020096,"roe":0.016115,"changeRate5Min":-0.001754,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":42708480000,"shortable":3,"shares":600795000,"floatShares":536000000,"preHourTrading":{"tag":"盘前","latestPrice":78.31,"preClose":79.4,"latestTime":"09:29 EDT","volume":170001,"amount":13494273.07761,"timestamp":1789046993107,"change":-1.0900000000000034,"changeRate":-0.01372795969773304},"postHourTrading":{"tag":"盘后","latestPrice":79.4,"preClose":79.4,"latestTime":"19:45 EDT","volume":113671,"amount":9025412.4639,"timestamp":1788997508987,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":79.27999877929688,"preClose":79.4000015258789,"latestTime":"20260910 04:00 EDT","volume":6638,"amount":524369,"timestamp":1789027202027,"change":-0.12000274658203125,"changeRate":-0.0015113695752627745},"impliedVol":0.4272,"impliedVolPercentile":0.1992},{"symbol":"MRSH","nameCN":"Marsh","changeRate":0.00349,"change":0.6171,"latestPrice":177.4571,"close":177.4571,"volume":575480,"market":"US","high":178.4999,"low":176.4,"preClose":176.84,"open":177.42,"turnoverRate":0.001206,"peRate":21.722289,"amplitude":0.011875,"marketValue":84684533385.23,"askSize":266,"bidSize":43,"askPrice":177.51,"bidPrice":177.39,"week52High":207.825,"week52Low":156.6,"changeRate5Day":-0.055275,"changeRate20Day":-0.060378,"changeRate60Day":0.067796,"changeRateWTD":-0.044594,"changeRateMTD":-0.065031,"changeRateQTD":0.064721,"changeRateYTD":-0.043461,"amount":102159115.466309,"eps":8.169355,"lyrEps":8.43,"lyrPeRate":21.050664,"pbRate":5.577589,"volumeRatio":0.79104,"committee":-0.92,"roa":0.072439,"roe":0.259034,"changeRate5Min":-0.000917,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.69,"divideRate":0.020794,"floatMarketCap":84684533385.23,"shortable":3,"shares":477211300,"floatShares":477211300,"preHourTrading":{"tag":"盘前","latestPrice":176.84,"preClose":176.84,"latestTime":"08:38 EDT","volume":22,"amount":3892.37992,"timestamp":1789043932985,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":176.84,"preClose":176.84,"latestTime":"19:30 EDT","volume":267750,"amount":47348910.27,"timestamp":1788996608290,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":176.83999633789062,"preClose":176.83999633789062,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.2872,"impliedVolPercentile":0.4606},{"symbol":"TJX","nameCN":"TJX Companies","changeRate":0.003489,"change":0.44,"latestPrice":126.56,"close":126.56,"volume":1669513,"market":"US","high":127.03,"low":125.56,"preClose":126.12,"open":126.355,"turnoverRate":0.001522,"peRate":23.437037,"amplitude":0.011656,"marketValue":139811394685.76,"askSize":37,"bidSize":10,"askPrice":126.62,"bidPrice":126.55,"week52High":170,"week52Low":125.56,"changeRate5Day":-0.036174,"changeRate20Day":-0.170697,"changeRate60Day":-0.24365,"changeRateWTD":-0.041793,"changeRateMTD":-0.054888,"changeRateQTD":-0.16462,"changeRateYTD":-0.176095,"amount":211103978.139069,"eps":5.4,"lyrEps":4.87,"lyrPeRate":25.98768,"pbRate":13.126598,"volumeRatio":0.587644,"committee":-0.574468,"roa":0.135428,"roe":0.621714,"changeRate5Min":-0.000868,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.81,"divideRate":0.014302,"floatMarketCap":138784225246.24,"shortable":3,"shares":1104704446,"floatShares":1096588379,"preHourTrading":{"tag":"盘前","latestPrice":126,"preClose":126.12,"latestTime":"09:29 EDT","volume":4352,"amount":550395.264,"timestamp":1789046995204,"change":-0.12000000000000455,"changeRate":-0.0009514747859182092},"postHourTrading":{"tag":"盘后","latestPrice":126.1907,"preClose":126.12,"latestTime":"19:58 EDT","volume":492643,"amount":62133802.3988,"timestamp":1788998304117,"change":0.0707000000000022,"changeRate":0.0005605772280368078},"overnightTrading":{"tag":"夜盘","latestPrice":126.69000244140625,"preClose":126.12000274658203,"latestTime":"20260910 04:00 EDT","volume":284,"amount":35937,"timestamp":1789027201994,"change":0.5699996948242188,"changeRate":0.004519502714962209},"impliedVol":0.2348,"impliedVolPercentile":0.3904},{"symbol":"KVUE","nameCN":"Kenvue Inc","changeRate":0.003482,"change":0.0618,"latestPrice":17.8118,"close":17.8118,"volume":15071470,"market":"US","high":17.91,"low":17.72,"preClose":17.75,"open":17.73,"turnoverRate":0.007964,"peRate":20.955133,"amplitude":0.010704,"marketValue":34127616325.2818,"askSize":7907,"bidSize":2629,"askPrice":17.82,"bidPrice":17.81,"week52High":20.13,"week52Low":14.02,"changeRate5Day":-0.068907,"changeRate20Day":-0.061549,"changeRate60Day":-0.024011,"changeRateWTD":-0.04953,"changeRateMTD":-0.056578,"changeRateQTD":-0.067933,"changeRateYTD":0.032568,"amount":268585865.57642,"eps":0.849997,"lyrEps":0.76,"lyrPeRate":23.436579,"pbRate":3.233926,"volumeRatio":2.088012,"committee":-0.500949,"roa":0.069917,"roe":0.155805,"changeRate5Min":-0.000741,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8297,"divideRate":0.046581,"floatMarketCap":33707250863.056202,"shortable":3,"shares":1916011651,"floatShares":1892411259,"preHourTrading":{"tag":"盘前","latestPrice":17.8932,"preClose":17.75,"latestTime":"09:19 EDT","volume":1099,"amount":19634.053719,"timestamp":1789046390468,"change":0.14320000000000022,"changeRate":0.00806760563380283},"postHourTrading":{"tag":"盘后","latestPrice":17.85,"preClose":17.75,"latestTime":"19:31 EDT","volume":2116550,"amount":37569110.5908,"timestamp":1788996715147,"change":0.10000000000000142,"changeRate":0.0056338028169014885},"overnightTrading":{"tag":"夜盘","latestPrice":17.75,"preClose":17.75,"latestTime":"20260910 04:00 EDT","volume":290,"amount":5156,"timestamp":1789027201994,"change":0,"changeRate":0},"impliedVol":0.2714,"impliedVolPercentile":0.3386},{"symbol":"LLY","nameCN":"Eli Lilly","changeRate":0.00342,"change":3.845,"latestPrice":1128.055,"close":1128.055,"volume":682032,"market":"US","high":1133.79,"low":1121.07,"preClose":1124.21,"open":1125,"turnoverRate":0.000726,"peRate":37.86803,"amplitude":0.011315,"marketValue":1066444874002.635,"askSize":3,"bidSize":1,"askPrice":1128.63,"bidPrice":1127.5,"week52High":1292.65,"week52Low":712.05,"changeRate5Day":-0.027606,"changeRate20Day":-0.075577,"changeRate60Day":-0.001147,"changeRateWTD":-0.018536,"changeRateMTD":-0.02479,"changeRateQTD":-0.059507,"changeRateYTD":0.049666,"amount":769203715.464844,"eps":29.789112,"lyrEps":22.95,"lyrPeRate":49.152723,"pbRate":31.478051,"volumeRatio":0.856907,"committee":-0.5,"roa":0.203572,"roe":1.022859,"changeRate5Min":-0.000199,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.69,"divideRate":0.005931,"floatMarketCap":1059243645000,"shortable":3,"shares":945383757,"floatShares":939000000,"preHourTrading":{"tag":"盘前","latestPrice":1131.13,"preClose":1124.21,"latestTime":"09:29 EDT","volume":15397,"amount":17427787.315,"timestamp":1789046999616,"change":6.920000000000073,"changeRate":0.0061554335933678515},"postHourTrading":{"tag":"盘后","latestPrice":1126.2,"preClose":1124.21,"latestTime":"19:58 EDT","volume":134421,"amount":151125973.353,"timestamp":1788998317810,"change":1.990000000000009,"changeRate":0.0017701319148557735},"overnightTrading":{"tag":"夜盘","latestPrice":1131,"preClose":1124.2099609375,"latestTime":"20260910 04:00 EDT","volume":1863,"amount":2102819,"timestamp":1789027202066,"change":6.7900390625,"changeRate":0.006039831791596703},"impliedVol":0.3363,"impliedVolPercentile":0.2351},{"symbol":"INTU","nameCN":"Intuit","changeRate":0.003345,"change":1.05,"latestPrice":314.99,"close":314.99,"volume":848016,"market":"US","high":317.39,"low":309.8,"preClose":313.94,"open":314.03,"turnoverRate":0.003169,"peRate":19.136696,"amplitude":0.024177,"marketValue":86307260000,"askSize":51,"bidSize":20,"askPrice":315.2,"bidPrice":314.96,"week52High":705.08,"week52Low":252.84,"changeRate5Day":-0.081501,"changeRate20Day":-0.058917,"changeRate60Day":0.117898,"changeRateWTD":-0.053231,"changeRateMTD":-0.123323,"changeRateQTD":0.206858,"changeRateYTD":-0.524486,"amount":266416824.489258,"eps":16.459999,"lyrEps":16.46,"lyrPeRate":19.136695,"pbRate":4.544401,"volumeRatio":0.720202,"committee":-0.43662,"roa":0.104703,"roe":0.235956,"changeRate5Min":-0.003102,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.7975,"divideRate":0.015231,"floatMarketCap":84299815815.41,"shortable":3,"shares":274000000,"floatShares":267626959,"preHourTrading":{"tag":"盘前","latestPrice":314.29,"preClose":313.94,"latestTime":"09:29 EDT","volume":6131,"amount":1923697.81325,"timestamp":1789046999999,"change":0.35000000000002274,"changeRate":0.0011148627126203183},"postHourTrading":{"tag":"盘后","latestPrice":313.8967,"preClose":313.94,"latestTime":"19:56 EDT","volume":138530,"amount":43488448.3876,"timestamp":1788998163350,"change":-0.043299999999987904,"changeRate":-0.0001379244441612662},"overnightTrading":{"tag":"夜盘","latestPrice":314.9700012207031,"preClose":313.94000244140625,"latestTime":"20260910 04:00 EDT","volume":590,"amount":185359,"timestamp":1789027202155,"change":1.029998779296875,"changeRate":0.0032808777832927295},"impliedVol":0.4764,"impliedVolPercentile":0.4263},{"symbol":"CDNS","nameCN":"Cadence Design","changeRate":0.003338,"change":0.95,"latestPrice":285.55,"close":285.55,"volume":614217,"market":"US","high":289.14,"low":282.28,"preClose":284.6,"open":282.28,"turnoverRate":0.002235,"peRate":56.769381,"amplitude":0.024104,"marketValue":78776249025,"askSize":80,"bidSize":40,"askPrice":285.56,"bidPrice":285.39,"week52High":416.69,"week52Low":262.749,"changeRate5Day":-0.068869,"changeRate20Day":-0.1163,"changeRate60Day":-0.276172,"changeRateWTD":-0.024428,"changeRateMTD":-0.157123,"changeRateQTD":-0.239183,"changeRateYTD":-0.086474,"amount":175253366.20871,"eps":5.03,"lyrEps":4.06,"lyrPeRate":70.332512,"pbRate":11.486829,"volumeRatio":0.574914,"committee":-0.333333,"roa":0.106134,"roe":0.232288,"changeRate5Min":-0.00021,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":78485806411.3,"shortable":3,"shares":275875500,"floatShares":274858366,"preHourTrading":{"tag":"盘前","latestPrice":282.35,"preClose":284.6,"latestTime":"09:29 EDT","volume":2129,"amount":602363.67572,"timestamp":1789046999999,"change":-2.25,"changeRate":-0.007905832747716092},"postHourTrading":{"tag":"盘后","latestPrice":284.84,"preClose":284.6,"latestTime":"19:55 EDT","volume":146861,"amount":41801551.3027,"timestamp":1788998126063,"change":0.23999999999995225,"changeRate":0.000843288826422882},"overnightTrading":{"tag":"夜盘","latestPrice":285.239990234375,"preClose":284.6000061035156,"latestTime":"20260910 04:00 EDT","volume":195,"amount":55604,"timestamp":1789027202093,"change":0.639984130859375,"changeRate":0.0022487143961149388},"impliedVol":0.4014,"impliedVolPercentile":0.3665},{"symbol":"XLP","nameCN":"Consumer Staples Select Sector SPDR Fund","changeRate":0.003311,"change":0.275,"latestPrice":83.325,"close":83.325,"volume":4853015,"market":"US","high":83.81,"low":83.185,"preClose":83.05,"open":83.37,"turnoverRate":0.028171,"peRate":0,"amplitude":0.007526,"marketValue":14354548484.925,"askSize":687,"bidSize":3855,"askPrice":83.32,"bidPrice":83.31,"week52High":90.14,"week52Low":75.16,"changeRate5Day":-0.02578,"changeRate20Day":-0.020628,"changeRate60Day":-0.025211,"changeRateWTD":-0.014838,"changeRateMTD":-0.019475,"changeRateQTD":0.00307,"changeRateYTD":0.07267,"amount":405430430.139122,"eps":-2.850066,"lyrEps":-2.850066,"lyrPeRate":0,"pbRate":0.927996,"volumeRatio":1.307758,"committee":-0.783198,"roa":0.016586,"roe":0.022702,"changeRate5Min":-0.00054,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.174167,"divideRate":0.026093,"floatMarketCap":14354548484.925001,"shortable":3,"shares":172271809,"floatShares":172271809,"preHourTrading":{"tag":"盘前","latestPrice":83.37,"preClose":83.05,"latestTime":"09:26 EDT","volume":11208,"amount":935217.71184,"timestamp":1789046795099,"change":0.3200000000000074,"changeRate":0.0038531005418423526},"postHourTrading":{"tag":"盘后","latestPrice":83.29,"preClose":83.05,"latestTime":"19:58 EDT","volume":88194,"amount":7326959.0023,"timestamp":1788998319066,"change":0.2400000000000091,"changeRate":0.0028898254063818075},"overnightTrading":{"tag":"夜盘","latestPrice":83.19000244140625,"preClose":83.05000305175781,"latestTime":"20260910 04:00 EDT","volume":73,"amount":6076,"timestamp":1789027202091,"change":0.1399993896484375,"changeRate":0.001685724075906272},"impliedVol":0.1771,"impliedVolPercentile":0.5458}]}}}