US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,039.07

-10.9902-0.54%

Number of Gainers:294

Number of Losers:715

Number of Flat:15

PE:- -

High:2,050.14

Open:2,050.14

Low:2,034.03

Close:2,050.01

Volume:2.12B

Turnover:274.47B

Market Cap:95.01T

Float Cap:88.90T

Loading ...

Constituent

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

Occidental US OXY	61.195	+0.29%	+0.1750	4.57M	278.58M	61.17B
Datadog US DDOG	225.9137	+0.29%	+0.6437	1.10M	246.73M	81.12B
Colgate-Palmolive US CL	88.28	+0.28%	+0.2500	1.11M	98.20M	70.37B
Vanguard Consumer Staples ETF US VDC	224.73	+0.28%	+0.6200	54.10K	12.16M	7.71B
Hilton US HLT	307.8	+0.26%	+0.8100	467.54K	144.19M	69.27B
PNC Financial Services Group Inc US PNC	241.32	+0.26%	+0.6300	429.82K	103.57M	96.40B
Sanmina US SANM	206.67	+0.25%	+0.5200	103.01K	21.18M	11.08B
General Dynamics Corp US GD	353.5518	+0.25%	+0.8818	249.47K	88.24M	95.50B
Republic US RSG	223	+0.24%	+0.5300	448.07K	99.98M	68.61B
HubSpot US HUBS	230.695	+0.22%	+0.5050	426.58K	98.65M	11.50B
Wal-Mart US WMT	106.06	+0.22%	+0.2300	6.10M	648.75M	845.32B
Costco US COST	904.55	+0.22%	+1.95	695.75K	629.63M	401.50B
Lemonade, Inc. US LMND	49.3247	+0.21%	+0.1047	318.81K	15.79M	3.81B
Charles Schwab US SCHW	106.76	+0.21%	+0.2200	1.79M	191.29M	184.59B
Coca-Cola Bottling Co Consolidated US COKE	189.38	+0.19%	+0.3600	103.63K	19.57M	12.62B
PPL Corp US PPL	34.33	+0.19%	+0.0650	1.83M	62.69M	25.78B
Brown & Brown US BRO	66.655	+0.19%	+0.1250	495.59K	32.99M	22.30B
Huntington Ingalls US HII	281.37	+0.19%	+0.5200	138.65K	39.15M	11.04B
Microsoft US MSFT	492.555	+0.18%	+0.9050	5.42M	2.66B	3.66T
Targa Resources US TRGP	291.91	+0.18%	+0.5300	239.15K	69.68M	62.66B

1 ...10 11 12 13 14 ...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=12"},"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":2039.0205,"timestamp":1789057301842,"preClose":2050.0107,"halted":0,"volume":2116213265,"delay":0,"changeRate":-0.005361,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-10.990234,"latestTime":"09-10 12:21:44 EDT","open":2050.1375,"high":2050.1375,"low":2034.0338,"amount":274472955123.4487,"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":0.003551,"increases":291,"decrements":718,"flats":8,"marketCap":95013815518819.25,"floatMarketCap":88901451248876},"@#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":2039.0739,"volume":2116776145,"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":0.003551,"peRate":25.307875,"marketCap":95013815518819.25,"floatMarketCap":88901451248876,"timestamp":1789057307074,"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":294,"down":715,"flat":15},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:11,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"OXY","nameCN":"Occidental","changeRate":0.002868,"change":0.175,"latestPrice":61.195,"close":61.195,"volume":4572522,"market":"US","high":62.24,"low":60.19,"preClose":61.02,"open":62.17,"turnoverRate":0.004591,"peRate":9.392797,"amplitude":0.033596,"marketValue":61172808918.345,"askSize":71,"bidSize":159,"askPrice":61.21,"bidPrice":61.19,"week52High":67.45,"week52Low":38.8,"changeRate5Day":0.004679,"changeRate20Day":0.045175,"changeRate60Day":0.123669,"changeRateWTD":0.019237,"changeRateMTD":0.016866,"changeRateQTD":0.259934,"changeRateYTD":0.488205,"amount":278581265.659973,"eps":6.515099,"lyrEps":1.61,"lyrPeRate":38.009317,"pbRate":1.828292,"volumeRatio":1.553164,"committee":0.333333,"roa":0.04683,"roe":0.106292,"changeRate5Min":-0.000082,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9992,"divideRate":0.016328,"floatMarketCap":60950220000,"shortable":3,"shares":999637371,"floatShares":996000000,"preHourTrading":{"tag":"盘前","latestPrice":62.3485,"preClose":61.02,"latestTime":"09:29 EDT","volume":69069,"amount":4284846.67611,"timestamp":1789046983392,"change":1.3284999999999982,"changeRate":0.02177155031137329},"postHourTrading":{"tag":"盘后","latestPrice":61.4923,"preClose":61.3,"latestTime":"19:59 EDT","volume":384608,"amount":23579671.9979,"timestamp":1788998392490,"change":0.19230000000000302,"changeRate":0.0031370309951060855},"overnightTrading":{"tag":"夜盘","latestPrice":61.09000015258789,"preClose":61.29999923706055,"latestTime":"20260910 04:00 EDT","volume":7606,"amount":465485,"timestamp":1789027202073,"change":-0.20999908447265625,"changeRate":-0.003425759985094677},"impliedVol":0.3534,"impliedVolPercentile":0.3386},{"symbol":"DDOG","nameCN":"Datadog","changeRate":0.002857,"change":0.6437,"latestPrice":225.9137,"close":225.9137,"volume":1098784,"market":"US","high":227.58,"low":219.31,"preClose":225.27,"open":221.34,"turnoverRate":0.0033,"peRate":460.605617,"amplitude":0.036712,"marketValue":81119967249.4288,"askSize":130,"bidSize":201,"askPrice":225.97,"bidPrice":225.72,"week52High":292.72,"week52Low":98.0101,"changeRate5Day":0.079739,"changeRate20Day":-0.062249,"changeRate60Day":-0.030788,"changeRateWTD":0.060976,"changeRateMTD":-0.046938,"changeRateQTD":-0.132303,"changeRateYTD":0.661252,"amount":246729033.249512,"eps":0.490471,"lyrEps":0.306725,"lyrPeRate":736.535007,"pbRate":18.574993,"volumeRatio":0.521718,"committee":0.214502,"roa":0.001798,"roe":0.046961,"changeRate5Min":0.001746,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":75229262100,"shortable":3,"shares":359075024,"floatShares":333000000,"preHourTrading":{"tag":"盘前","latestPrice":221.98,"preClose":225.27,"latestTime":"09:29 EDT","volume":24919,"amount":5562520.84952,"timestamp":1789046995361,"change":-3.2900000000000205,"changeRate":-0.01460469658631873},"postHourTrading":{"tag":"盘后","latestPrice":225,"preClose":225.27,"latestTime":"19:59 EDT","volume":248618,"amount":56005646.7951,"timestamp":1788998365191,"change":-0.27000000000001023,"changeRate":-0.0011985617259289308},"overnightTrading":{"tag":"夜盘","latestPrice":225.47000122070312,"preClose":225.27000427246094,"latestTime":"20260910 04:00 EDT","volume":1357,"amount":305743,"timestamp":1789027202072,"change":0.1999969482421875,"changeRate":0.0008878099367383772},"impliedVol":0.5904,"impliedVolPercentile":0.4263},{"symbol":"CL","nameCN":"Colgate-Palmolive","changeRate":0.00284,"change":0.25,"latestPrice":88.28,"close":88.28,"volume":1113411,"market":"US","high":88.82,"low":87.825,"preClose":88.03,"open":88.08,"turnoverRate":0.001489,"peRate":34.8342,"amplitude":0.011303,"marketValue":70374417344.12,"askSize":58,"bidSize":101,"askPrice":88.28,"bidPrice":88.27,"week52High":99.33,"week52Low":74.545,"changeRate5Day":-0.0202,"changeRate20Day":-0.043761,"changeRate60Day":-0.025392,"changeRateWTD":-0.00552,"changeRateMTD":-0.017145,"changeRateQTD":-0.037086,"changeRateYTD":0.117186,"amount":98204120.999908,"eps":2.534291,"lyrEps":2.636329,"lyrPeRate":33.485957,"pbRate":298.196684,"volumeRatio":0.561218,"committee":0.27044,"roa":0.158384,"roe":2.673671,"changeRate5Min":0.000453,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0908,"divideRate":0.023684,"floatMarketCap":66033440000,"shortable":3,"shares":797172829,"floatShares":748000000,"preHourTrading":{"tag":"盘前","latestPrice":88.27,"preClose":88.03,"latestTime":"09:14 EDT","volume":150,"amount":13221.3,"timestamp":1789046066201,"change":0.23999999999999488,"changeRate":0.002726343292059467},"postHourTrading":{"tag":"盘后","latestPrice":88.03,"preClose":88.03,"latestTime":"19:46 EDT","volume":613319,"amount":53990466.27,"timestamp":1788997600314,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":88.16999816894531,"preClose":88.02999877929688,"latestTime":"20260910 04:00 EDT","volume":30,"amount":2645,"timestamp":1789027202027,"change":0.1399993896484375,"changeRate":0.0015903600089718839},"impliedVol":0.2229,"impliedVolPercentile":0.239},{"symbol":"VDC","nameCN":"Vanguard Consumer Staples ETF","changeRate":0.002766,"change":0.62,"latestPrice":224.73,"close":224.73,"volume":54099,"market":"US","high":225.79,"low":224.165,"preClose":224.11,"open":225.23,"turnoverRate":0.001577,"peRate":15.339932,"amplitude":0.007251,"marketValue":7709216350.77,"askSize":440,"bidSize":210,"askPrice":224.83,"bidPrice":224.72,"week52High":244.33,"week52Low":205.45,"changeRate5Day":-0.025498,"changeRate20Day":-0.027564,"changeRate60Day":-0.02916,"changeRateWTD":-0.01581,"changeRateMTD":-0.02104,"changeRateQTD":-0.00337,"changeRateYTD":0.063861,"amount":12162427.786697,"eps":14.65,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.98721,"committee":-0.311475,"roa":0,"roe":0,"changeRate5Min":-0.000133,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.796,"divideRate":0.021341,"floatMarketCap":7709216350.77,"shortable":3,"shares":34304349,"floatShares":34304349,"preHourTrading":{"tag":"盘前","latestPrice":225.4847,"preClose":224.11,"latestTime":"09:29 EDT","volume":34,"amount":7641.63906,"timestamp":1789046998215,"change":1.37469999999999,"changeRate":0.006134041318995091},"postHourTrading":{"tag":"盘后","latestPrice":224.11,"preClose":224.11,"latestTime":"19:55 EDT","volume":106,"amount":23734.979,"timestamp":1788998125715,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":224.11000061035156,"preClose":224.11000061035156,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.1351,"impliedVolPercentile":0.6016},{"symbol":"HLT","nameCN":"Hilton","changeRate":0.002639,"change":0.81,"latestPrice":307.8,"close":307.8,"volume":467540,"market":"US","high":310.76,"low":306.1043,"preClose":306.99,"open":306.99,"turnoverRate":0.002118,"peRate":45.198238,"amplitude":0.015166,"marketValue":69274979298,"askSize":90,"bidSize":2,"askPrice":307.96,"bidPrice":307.82,"week52High":358,"week52Low":253.54,"changeRate5Day":-0.01191,"changeRate20Day":-0.04567,"changeRate60Day":-0.113249,"changeRateWTD":-0.010862,"changeRateMTD":-0.026812,"changeRateQTD":-0.068571,"changeRateYTD":0.07154,"amount":144192457.879639,"eps":6.81,"lyrEps":6.14,"lyrPeRate":50.130293,"pbRate":-10.990795,"volumeRatio":0.663909,"committee":-0.956522,"roa":0.110258,"roe":0.671156,"changeRate5Min":-0.000633,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6,"divideRate":0.001949,"floatMarketCap":67942887690.600006,"shortable":3,"shares":225064910,"floatShares":220737127,"preHourTrading":{"tag":"盘前","latestPrice":305.76,"preClose":306.99,"latestTime":"09:25 EDT","volume":161,"amount":49440.8138,"timestamp":1789046753672,"change":-1.2300000000000182,"changeRate":-0.004006645167595095},"postHourTrading":{"tag":"盘后","latestPrice":307.1185,"preClose":306.99,"latestTime":"19:31 EDT","volume":83161,"amount":25530885.9361,"timestamp":1788996673125,"change":0.12849999999997408,"changeRate":0.0004185804097852506},"overnightTrading":{"tag":"夜盘","latestPrice":306.989990234375,"preClose":306.989990234375,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.2727,"impliedVolPercentile":0.3426},{"symbol":"PNC","nameCN":"PNC Financial Services Group Inc","changeRate":0.002617,"change":0.63,"latestPrice":241.32,"close":241.32,"volume":429824,"market":"US","high":241.96,"low":239.72,"preClose":240.69,"open":241.685,"turnoverRate":0.001084,"peRate":13.272427,"amplitude":0.009307,"marketValue":96399068757,"askSize":34,"bidSize":50,"askPrice":241.4,"bidPrice":241.24,"week52High":258.96,"week52Low":176.88,"changeRate5Day":-0.004702,"changeRate20Day":-0.055351,"changeRate60Day":0.046669,"changeRateWTD":-0.017427,"changeRateMTD":0.007053,"changeRateQTD":-0.019901,"changeRateYTD":0.156135,"amount":103569606.894531,"eps":18.182055,"lyrEps":16.60606,"lyrPeRate":14.532044,"pbRate":1.658393,"volumeRatio":0.795891,"committee":0.190476,"roa":0.013074,"roe":0.126228,"changeRate5Min":-0.000629,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.8,"divideRate":0.028178,"floatMarketCap":95683420783.08,"shortable":3,"shares":399465725,"floatShares":396500169,"preHourTrading":{"tag":"盘前","latestPrice":238.86,"preClose":240.69,"latestTime":"09:26 EDT","volume":114,"amount":27359.5611,"timestamp":1789046811360,"change":-1.829999999999984,"changeRate":-0.007603140969712012},"postHourTrading":{"tag":"盘后","latestPrice":240.5,"preClose":240.69,"latestTime":"19:31 EDT","volume":52892,"amount":12729605.02,"timestamp":1788996701835,"change":-0.18999999999999773,"changeRate":-0.0007893971498608074},"overnightTrading":{"tag":"夜盘","latestPrice":240.6699981689453,"preClose":240.69000244140625,"latestTime":"20260910 04:00 EDT","volume":109,"amount":26231,"timestamp":1789027202128,"change":-0.0200042724609375,"changeRate":-0.0000831121868711907},"impliedVol":0.2751,"impliedVolPercentile":0.4542},{"symbol":"SANM","nameCN":"Sanmina","changeRate":0.002522,"change":0.52,"latestPrice":206.67,"close":206.67,"volume":103014,"market":"US","high":207.595,"low":195.16,"preClose":206.15,"open":201.62,"turnoverRate":0.00199,"peRate":36.971376,"amplitude":0.06032,"marketValue":11077036659,"askSize":4,"bidSize":200,"askPrice":206.46,"bidPrice":206.18,"week52High":288.68,"week52Low":110.44,"changeRate5Day":0.101242,"changeRate20Day":-0.010675,"changeRate60Day":-0.204565,"changeRateWTD":0.041316,"changeRateMTD":0.05058,"changeRateQTD":-0.183381,"changeRateYTD":0.377157,"amount":21175774.506409,"eps":5.59,"lyrEps":4.46,"lyrPeRate":46.338565,"pbRate":4.327726,"volumeRatio":0.487139,"committee":0.960784,"roa":0.058555,"roe":0.124883,"changeRate5Min":0.001502,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10700118319.769999,"shortable":3,"shares":53597700,"floatShares":51773931,"preHourTrading":{"tag":"盘前","latestPrice":202.78,"preClose":206.15,"latestTime":"09:26 EDT","volume":222,"amount":44936.2188,"timestamp":1789046792992,"change":-3.3700000000000045,"changeRate":-0.01634731991268496},"postHourTrading":{"tag":"盘后","latestPrice":206.15,"preClose":206.15,"latestTime":"19:30 EDT","volume":3887,"amount":801508.6315,"timestamp":1788996609963,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":206.14999389648438,"preClose":206.14999389648438,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.6663,"impliedVolPercentile":0.506},{"symbol":"GD","nameCN":"General Dynamics Corp","changeRate":0.0025,"change":0.8818,"latestPrice":353.5518,"close":353.5518,"volume":249466,"market":"US","high":355.73,"low":352.29,"preClose":352.67,"open":353.57,"turnoverRate":0.000982,"peRate":21.56137,"amplitude":0.009754,"marketValue":95501568485.8956,"askSize":113,"bidSize":90,"askPrice":353.72,"bidPrice":353.5,"week52High":400,"week52Low":306.77,"changeRate5Day":-0.028891,"changeRate20Day":-0.103138,"changeRate60Day":-0.016628,"changeRateWTD":-0.016245,"changeRateMTD":-0.047928,"changeRateQTD":-0.001943,"changeRateYTD":0.050175,"amount":88244813.790222,"eps":16.397465,"lyrEps":15.45,"lyrPeRate":22.883612,"pbRate":3.560038,"volumeRatio":0.460673,"committee":-0.1133,"roa":0.060785,"roe":0.178034,"changeRate5Min":0.00026,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.18,"divideRate":0.01748,"floatMarketCap":89803953243.144,"shortable":3,"shares":270120442,"floatShares":254005080,"preHourTrading":{"tag":"盘前","latestPrice":354,"preClose":352.67,"latestTime":"09:29 EDT","volume":45,"amount":15885.5715,"timestamp":1789046982571,"change":1.329999999999984,"changeRate":0.0037712308957381802},"postHourTrading":{"tag":"盘后","latestPrice":353.9,"preClose":352.67,"latestTime":"19:57 EDT","volume":63287,"amount":22319601.8312,"timestamp":1788998244417,"change":1.2299999999999613,"changeRate":0.0034876797005698283},"overnightTrading":{"tag":"夜盘","latestPrice":353.95001220703125,"preClose":352.6700134277344,"latestTime":"20260910 04:00 EDT","volume":86,"amount":30440,"timestamp":1789027202087,"change":1.279998779296875,"changeRate":0.003629451698646218},"impliedVol":0.2304,"impliedVolPercentile":0.5777},{"symbol":"RSG","nameCN":"Republic","changeRate":0.002382,"change":0.53,"latestPrice":223,"close":223,"volume":448066,"market":"US","high":224.26,"low":222.1,"preClose":222.47,"open":223.535,"turnoverRate":0.001469,"peRate":31.58361,"amplitude":0.009709,"marketValue":68609091401,"askSize":91,"bidSize":4,"askPrice":223.05,"bidPrice":222.95,"week52High":233.42,"week52Low":196.41,"changeRate5Day":0.002157,"changeRate20Day":0.040792,"changeRate60Day":0.071652,"changeRateWTD":0.001302,"changeRateMTD":0.009415,"changeRateQTD":0.046555,"changeRateYTD":0.052234,"amount":99976695.290039,"eps":7.060624,"lyrEps":6.85,"lyrPeRate":32.554745,"pbRate":5.702218,"volumeRatio":0.637451,"committee":-0.915789,"roa":0.061701,"roe":0.181523,"changeRate5Min":0.001752,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.5,"divideRate":0.011211,"floatMarketCap":68015000000,"shortable":3,"shares":307664087,"floatShares":305000000,"preHourTrading":{"tag":"盘前","latestPrice":223.72,"preClose":222.47,"latestTime":"09:11 EDT","volume":81,"amount":18087.01002,"timestamp":1789045894189,"change":1.25,"changeRate":0.005618735110351957},"postHourTrading":{"tag":"盘后","latestPrice":222.47,"preClose":222.47,"latestTime":"19:54 EDT","volume":113441,"amount":25237414.2,"timestamp":1788998073393,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":222.47000122070312,"preClose":222.47000122070312,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.2174,"impliedVolPercentile":0.4183},{"symbol":"HUBS","nameCN":"HubSpot","changeRate":0.002194,"change":0.505,"latestPrice":230.695,"close":230.695,"volume":426575,"market":"US","high":236.02,"low":226.01,"preClose":230.19,"open":230.88,"turnoverRate":0.008906,"peRate":82.966203,"amplitude":0.043486,"marketValue":11503883239.695,"askSize":11,"bidSize":90,"askPrice":230.89,"bidPrice":230.49,"week52High":525.51,"week52Low":169.63,"changeRate5Day":-0.060344,"changeRate20Day":0.09792,"changeRate60Day":0.239896,"changeRateWTD":-0.068275,"changeRateMTD":-0.117329,"changeRateQTD":0.264013,"changeRateYTD":-0.425131,"amount":98650838.689804,"eps":2.78059,"lyrEps":0.86,"lyrPeRate":268.25,"pbRate":6.943737,"volumeRatio":0.750754,"committee":0.782178,"roa":0.023607,"roe":0.078915,"changeRate5Min":0.001664,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11049376025.02,"shortable":3,"shares":49866201,"floatShares":47896036,"preHourTrading":{"tag":"盘前","latestPrice":229.9,"preClose":230.19,"latestTime":"09:29 EDT","volume":4764,"amount":1094342.53704,"timestamp":1789046998822,"change":-0.28999999999999204,"changeRate":-0.0012598288370476217},"postHourTrading":{"tag":"盘后","latestPrice":230.1,"preClose":230.19,"latestTime":"19:58 EDT","volume":58295,"amount":13459342.9949,"timestamp":1788998295338,"change":-0.09000000000000341,"changeRate":-0.00039098136322170124},"overnightTrading":{"tag":"夜盘","latestPrice":230.7100067138672,"preClose":230.19000244140625,"latestTime":"20260910 04:00 EDT","volume":321,"amount":74203,"timestamp":1789027201976,"change":0.5200042724609375,"changeRate":0.0022590219685726886},"impliedVol":0.6588,"impliedVolPercentile":0.4343},{"symbol":"WMT","nameCN":"Wal-Mart","changeRate":0.002173,"change":0.23,"latestPrice":106.06,"close":106.06,"volume":6095817,"market":"US","high":107.155,"low":105.76,"preClose":105.83,"open":106.17,"turnoverRate":0.001393,"peRate":38.433091,"amplitude":0.013182,"marketValue":845315908201.84,"askSize":117,"bidSize":236,"askPrice":106.06,"bidPrice":106.05,"week52High":135.155,"week52Low":98.88,"changeRate5Day":-0.000283,"changeRate20Day":-0.085768,"changeRate60Day":-0.122165,"changeRateWTD":-0.01008,"changeRateMTD":0.011347,"changeRateQTD":-0.063571,"changeRateYTD":-0.048021,"amount":648753156.252068,"eps":2.759601,"lyrEps":2.73,"lyrPeRate":38.849817,"pbRate":8.604775,"volumeRatio":0.631777,"committee":0.934426,"roa":0.064143,"roe":0.223142,"changeRate5Min":0.000189,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.965,"divideRate":0.009099,"floatMarketCap":464023525467.3,"shortable":3,"shares":7970166964,"floatShares":4375103955,"preHourTrading":{"tag":"盘前","latestPrice":106.16,"preClose":105.83,"latestTime":"09:29 EDT","volume":82905,"amount":8819559.08655,"timestamp":1789046976244,"change":0.3299999999999983,"changeRate":0.0031182084475101417},"postHourTrading":{"tag":"盘后","latestPrice":105.83,"preClose":105.83,"latestTime":"19:59 EDT","volume":1802798,"amount":190789242.298701,"timestamp":1788998371487,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":106.19000244140625,"preClose":105.83000183105469,"latestTime":"20260910 04:00 EDT","volume":8672,"amount":919877,"timestamp":1789027202095,"change":0.3600006103515625,"changeRate":0.0034016876511658925},"impliedVol":0.2481,"impliedVolPercentile":0.1793},{"symbol":"COST","nameCN":"Costco","changeRate":0.00216,"change":1.95,"latestPrice":904.55,"close":904.55,"volume":695753,"market":"US","high":912.09,"low":901.24,"preClose":902.6,"open":906.28,"turnoverRate":0.001573,"peRate":45.498322,"amplitude":0.012021,"marketValue":401502075720.05,"askSize":40,"bidSize":146,"askPrice":904.65,"bidPrice":904.35,"week52High":1096.5,"week52Low":844.06,"changeRate5Day":-0.025773,"changeRate20Day":-0.047416,"changeRate60Day":-0.076471,"changeRateWTD":-0.01222,"changeRateMTD":-0.041679,"changeRateQTD":-0.033053,"changeRateYTD":0.048948,"amount":629630943.298767,"eps":19.880953,"lyrEps":18.241607,"lyrPeRate":49.587188,"pbRate":11.981918,"volumeRatio":0.735374,"committee":0.661017,"roa":0.086659,"roe":0.291519,"changeRate5Min":-0.000033,"earningDate":1790179200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.37,"divideRate":0.005937,"floatMarketCap":400051022842,"shortable":3,"shares":443869411,"floatShares":442265240,"preHourTrading":{"tag":"盘前","latestPrice":907.1,"preClose":902.6,"latestTime":"09:29 EDT","volume":15734,"amount":14267628.9616,"timestamp":1789046999999,"change":4.5,"changeRate":0.004985597163749169},"postHourTrading":{"tag":"盘后","latestPrice":902.72,"preClose":902.6,"latestTime":"19:59 EDT","volume":84680,"amount":76434797.2007,"timestamp":1788998368884,"change":0.12000000000000455,"changeRate":0.00013294925769998287},"overnightTrading":{"tag":"夜盘","latestPrice":906.0700073242188,"preClose":902.5999755859375,"latestTime":"20260910 04:00 EDT","volume":1136,"amount":1028083,"timestamp":1789027202060,"change":3.47003173828125,"changeRate":0.003844484635653377},"impliedVol":0.2489,"impliedVolPercentile":0.6534},{"symbol":"LMND","nameCN":"Lemonade, Inc.","changeRate":0.002127,"change":0.1047,"latestPrice":49.3247,"close":49.3247,"volume":318809,"market":"US","high":50.435,"low":48.78,"preClose":49.22,"open":48.9492,"turnoverRate":0.004664,"peRate":0,"amplitude":0.033625,"marketValue":3814117167.3346,"askSize":11,"bidSize":6,"askPrice":49.37,"bidPrice":49.29,"week52High":99.9,"week52Low":46.16,"changeRate5Day":-0.071797,"changeRate20Day":-0.044835,"changeRate60Day":-0.188071,"changeRateWTD":-0.076489,"changeRateMTD":-0.055625,"changeRateQTD":-0.241742,"changeRateYTD":-0.307043,"amount":15786682.400768,"eps":-1.828798,"lyrEps":-2.238191,"lyrPeRate":0,"pbRate":7.63587,"volumeRatio":0.698495,"committee":-0.148936,"roa":-0.032687,"roe":-0.269627,"changeRate5Min":-0.000107,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3371382408.8118,"shortable":3,"shares":77326718,"floatShares":68350794,"preHourTrading":{"tag":"盘前","latestPrice":48.5,"preClose":49.22,"latestTime":"09:28 EDT","volume":2087,"amount":102638.939658,"timestamp":1789046923130,"change":-0.7199999999999989,"changeRate":-0.0146281999187322},"postHourTrading":{"tag":"盘后","latestPrice":49.22,"preClose":49.22,"latestTime":"19:59 EDT","volume":17815,"amount":876964.0146,"timestamp":1788998373250,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":49.36000061035156,"preClose":49.220001220703125,"latestTime":"20260910 04:00 EDT","volume":793,"amount":39216,"timestamp":1789027202066,"change":0.1399993896484375,"changeRate":0.0028443597353985917},"impliedVol":0.5813,"impliedVolPercentile":0.0956},{"symbol":"SCHW","nameCN":"Charles Schwab","changeRate":0.002065,"change":0.22,"latestPrice":106.76,"close":106.76,"volume":1787790,"market":"US","high":107.645,"low":106.535,"preClose":106.54,"open":107.645,"turnoverRate":0.001131,"peRate":19.446267,"amplitude":0.010419,"marketValue":184588040000,"askSize":105,"bidSize":67,"askPrice":106.77,"bidPrice":106.76,"week52High":114.53,"week52Low":83.96,"changeRate5Day":-0.013673,"changeRate20Day":-0.023596,"changeRate60Day":0.173832,"changeRateWTD":-0.023149,"changeRateMTD":-0.027864,"changeRateQTD":0.157039,"changeRateYTD":0.068562,"amount":191288265.054474,"eps":5.49,"lyrEps":4.665742,"lyrPeRate":22.881677,"pbRate":4.201485,"volumeRatio":0.583037,"committee":-0.22093,"roa":0.020684,"roe":0.202734,"changeRate5Min":-0.000187,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.23,"divideRate":0.011521,"floatMarketCap":168787560000,"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":0.2871,"impliedVolPercentile":0.3347},{"symbol":"COKE","nameCN":"Coca-Cola Bottling Co Consolidated","changeRate":0.001905,"change":0.36,"latestPrice":189.38,"close":189.38,"volume":103634,"market":"US","high":191.04,"low":187.23,"preClose":189.02,"open":189.57,"turnoverRate":0.001835,"peRate":25.314896,"amplitude":0.020157,"marketValue":12615359320,"askSize":15,"bidSize":10,"askPrice":189.68,"bidPrice":189.19,"week52High":219.65,"week52Low":110.6,"changeRate5Day":-0.030114,"changeRate20Day":0.003231,"changeRate60Day":0.021302,"changeRateWTD":0.000264,"changeRateMTD":-0.031651,"changeRateQTD":-0.008066,"changeRateYTD":0.235356,"amount":19570894.106842,"eps":7.480971,"lyrEps":6.81,"lyrPeRate":27.809104,"pbRate":-25.22416,"volumeRatio":0.569983,"committee":-0.2,"roa":0.124615,"roe":0.973305,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.00528,"floatMarketCap":10692659932,"shortable":3,"shares":66614000,"floatShares":56461400,"preHourTrading":{"tag":"盘前","latestPrice":189.2,"preClose":189.02,"latestTime":"09:27 EDT","volume":2048,"amount":388135.6288,"timestamp":1789046872121,"change":0.1799999999999784,"changeRate":0.0009522801819912093},"postHourTrading":{"tag":"盘后","latestPrice":189.02,"preClose":189.02,"latestTime":"19:40 EDT","volume":38060,"amount":7194101.7594,"timestamp":1788997256400,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":189.02000427246094,"preClose":189.02000427246094,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.3403,"impliedVolPercentile":0.3984},{"symbol":"PPL","nameCN":"PPL Corp","changeRate":0.001897,"change":0.065,"latestPrice":34.33,"close":34.33,"volume":1826666,"market":"US","high":34.45,"low":34.15,"preClose":34.265,"open":34.36,"turnoverRate":0.00253,"peRate":20.302426,"amplitude":0.008755,"marketValue":25781830000,"askSize":269,"bidSize":483,"askPrice":34.33,"bidPrice":34.32,"week52High":40.105,"week52Low":33.165,"changeRate5Day":-0.00608,"changeRate20Day":-0.031867,"changeRate60Day":-0.050871,"changeRateWTD":-0.022216,"changeRateMTD":0.00586,"changeRateQTD":-0.055571,"changeRateYTD":-0.019703,"amount":62686891.133202,"eps":1.690931,"lyrEps":1.59,"lyrPeRate":21.591195,"pbRate":1.713648,"volumeRatio":0.532826,"committee":0.284574,"roa":0.031974,"roe":0.086325,"changeRate5Min":0.000146,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.116,"divideRate":0.032508,"floatMarketCap":24789427800.75,"shortable":3,"shares":751000000,"floatShares":722092275,"preHourTrading":{"tag":"盘前","latestPrice":34.3,"preClose":34.265,"latestTime":"08:48 EDT","volume":327,"amount":11264.56467,"timestamp":1789044513659,"change":0.03499999999999659,"changeRate":0.0010214504596526073},"postHourTrading":{"tag":"盘后","latestPrice":34.74,"preClose":34.55,"latestTime":"19:59 EDT","volume":951618,"amount":32879274.5608,"timestamp":1788998369208,"change":0.19000000000000483,"changeRate":0.005499276410998693},"overnightTrading":{"tag":"夜盘","latestPrice":34.56999969482422,"preClose":34.54999923706055,"latestTime":"20260910 04:00 EDT","volume":102,"amount":3523,"timestamp":1789027202064,"change":0.020000457763671875,"changeRate":0.0005788844632511048},"impliedVol":0.23,"impliedVolPercentile":0.5976},{"symbol":"BRO","nameCN":"Brown & Brown","changeRate":0.001879,"change":0.125,"latestPrice":66.655,"close":66.655,"volume":495586,"market":"US","high":67.64,"low":66.16,"preClose":66.53,"open":67.64,"turnoverRate":0.00171,"peRate":20.983675,"amplitude":0.022246,"marketValue":22303453345.835,"askSize":118,"bidSize":20,"askPrice":66.68,"bidPrice":66.63,"week52High":96.55,"week52Low":53.8135,"changeRate5Day":-0.07475,"changeRate20Day":-0.06199,"changeRate60Day":0.12441,"changeRateWTD":-0.066718,"changeRateMTD":-0.076417,"changeRateQTD":0.039049,"changeRateYTD":-0.163676,"amount":32985450.526871,"eps":3.176517,"lyrEps":3.16,"lyrPeRate":21.093354,"pbRate":1.772507,"volumeRatio":0.642906,"committee":-0.710145,"roa":0.053806,"roe":0.100227,"changeRate5Min":0.000225,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.645,"divideRate":0.009677,"floatMarketCap":19313677848.125,"shortable":3,"shares":334610357,"floatShares":289755875,"preHourTrading":{"tag":"盘前","latestPrice":67.18,"preClose":66.53,"latestTime":"08:56 EDT","volume":31,"amount":2081.27986,"timestamp":1789044991886,"change":0.6500000000000057,"changeRate":0.009770028558545103},"postHourTrading":{"tag":"盘后","latestPrice":66.53,"preClose":66.53,"latestTime":"19:30 EDT","volume":35281,"amount":2347260.1994,"timestamp":1788996608310,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":66.52999877929688,"preClose":66.52999877929688,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.3535,"impliedVolPercentile":0.5538},{"symbol":"HII","nameCN":"Huntington Ingalls","changeRate":0.001852,"change":0.52,"latestPrice":281.37,"close":281.37,"volume":138651,"market":"US","high":285.16,"low":279.62,"preClose":280.85,"open":279.62,"turnoverRate":0.003558,"peRate":16.756504,"amplitude":0.019726,"marketValue":11041362284.58,"askSize":4,"bidSize":50,"askPrice":281.7,"bidPrice":281.33,"week52High":460,"week52Low":263.62,"changeRate5Day":-0.025457,"changeRate20Day":-0.139015,"changeRate60Day":-0.061036,"changeRateWTD":-0.015948,"changeRateMTD":-0.033757,"changeRateQTD":0.005288,"changeRateYTD":-0.172612,"amount":39147772.192841,"eps":16.791689,"lyrEps":15.39,"lyrPeRate":18.282651,"pbRate":2.07857,"volumeRatio":0.95801,"committee":0.851852,"roa":0.042776,"roe":0.129684,"changeRate5Min":-0.002234,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.49,"divideRate":0.019512,"floatMarketCap":10965416019.66,"shortable":3,"shares":39241434,"floatShares":38971518,"preHourTrading":{"tag":"盘前","latestPrice":279.4847,"preClose":280.85,"latestTime":"09:29 EDT","volume":119,"amount":33547.1948,"timestamp":1789046973560,"change":-1.3653000000000475,"changeRate":-0.004861313868613307},"postHourTrading":{"tag":"盘后","latestPrice":282.4,"preClose":280.85,"latestTime":"19:42 EDT","volume":4437,"amount":1246839.66,"timestamp":1788997371681,"change":1.5499999999999545,"changeRate":0.00551896029909188},"overnightTrading":{"tag":"夜盘","latestPrice":283.6400146484375,"preClose":280.8500061035156,"latestTime":"20260910 04:00 EDT","volume":16,"amount":4537,"timestamp":1789027201905,"change":2.790008544921875,"changeRate":0.009934158747689449},"impliedVol":0.2934,"impliedVolPercentile":0.1076},{"symbol":"MSFT","nameCN":"Microsoft","changeRate":0.001841,"change":0.905,"latestPrice":492.555,"close":492.555,"volume":5420194,"market":"US","high":493.4018,"low":486,"preClose":491.65,"open":488.32,"turnoverRate":0.00073,"peRate":27.440389,"amplitude":0.015055,"marketValue":3660854775858.525,"askSize":233,"bidSize":20,"askPrice":492.6,"bidPrice":492.51,"week52High":553.72,"week52Low":349.2,"changeRate5Day":-0.008585,"changeRate20Day":0.000254,"changeRate60Day":0.232127,"changeRateWTD":-0.014299,"changeRateMTD":-0.029047,"changeRateQTD":0.320452,"changeRateYTD":0.018475,"amount":2658124472.070679,"eps":17.950001,"lyrEps":17.95,"lyrPeRate":27.44039,"pbRate":8.275231,"volumeRatio":0.687854,"committee":-0.841897,"roa":0.14088,"roe":0.340386,"changeRate5Min":0.000925,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.64,"divideRate":0.00739,"floatMarketCap":3655949107841.1,"shortable":3,"shares":7432377655,"floatShares":7422418020,"preHourTrading":{"tag":"盘前","latestPrice":488.11,"preClose":491.65,"latestTime":"09:29 EDT","volume":119517,"amount":58571743.9968,"timestamp":1789046999999,"change":-3.5399999999999636,"changeRate":-0.007200244076070302},"postHourTrading":{"tag":"盘后","latestPrice":492.6,"preClose":491.65,"latestTime":"19:59 EDT","volume":1088939,"amount":535390703.649699,"timestamp":1788998388125,"change":0.9500000000000455,"changeRate":0.001932268890470956},"overnightTrading":{"tag":"夜盘","latestPrice":491.5,"preClose":491.6499938964844,"latestTime":"20260910 04:00 EDT","volume":16264,"amount":8004323,"timestamp":1789027202156,"change":-0.149993896484375,"changeRate":-0.0003050826774055769},"impliedVol":0.2763,"impliedVolPercentile":0.3586},{"symbol":"TRGP","nameCN":"Targa Resources","changeRate":0.001819,"change":0.53,"latestPrice":291.91,"close":291.91,"volume":239150,"market":"US","high":296.01,"low":289.5,"preClose":291.38,"open":292.202,"turnoverRate":0.001131,"peRate":27.897827,"amplitude":0.022342,"marketValue":62660981417.24,"askSize":10,"bidSize":5,"askPrice":292.08,"bidPrice":291.86,"week52High":307.94,"week52Low":144.14,"changeRate5Day":-0.005282,"changeRate20Day":0.0865,"changeRate60Day":0.112759,"changeRateWTD":0.006413,"changeRateMTD":-0.005925,"changeRateQTD":0.088648,"changeRateYTD":0.582168,"amount":69681280.297852,"eps":10.463539,"lyrEps":8.49,"lyrPeRate":34.382803,"pbRate":17.136874,"volumeRatio":0.632215,"committee":-0.333333,"roa":0.092368,"roe":0.708395,"changeRate5Min":-0.000548,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.5,"divideRate":0.015416,"floatMarketCap":61745824301.18001,"shortable":3,"shares":214658564,"floatShares":211523498,"preHourTrading":{"tag":"盘前","latestPrice":297,"preClose":291.38,"latestTime":"08:54 EDT","volume":30,"amount":8818.6011,"timestamp":1789044879470,"change":5.6200000000000045,"changeRate":0.019287528313542468},"postHourTrading":{"tag":"盘后","latestPrice":291.38,"preClose":291.38,"latestTime":"19:58 EDT","volume":47845,"amount":13941107.992,"timestamp":1788998281298,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":291.3800048828125,"preClose":291.3800048828125,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.3422,"impliedVolPercentile":0.6534}]}}}